The Wall Street Journal - USA (2020-12-02)

B8| Wednesday, December 2, 2020 THE WALL STREET JOURNAL.

BANKRATE.COM® MMA, Savings and CDs

Average Yields of Major Banks Tuesday, December 01, 2020

Type MMA 1-MO 2-MO 3-MO 6-MO 1-YR 2-YR 2.5YR 5YR
National average
Savings 0.08 0.06 0.06 0.09 0.12 0.18 0.21 0.18 0.32
Jumbos 0.18 0.07 0.07 0.09 0.14 0.20 0.23 0.19 0.34
Weekly change
Savings -0.01 0.00 0.00 0.00 -0.01 0.00 0.00 0.00 0.00
Jumbos 0.01 0.00 0.00 -0.01 0.00 0.00 0.00 0.00 0.01

Consumer Savings Rates

Below are the top federally insured offers available nationwide according to Bankrate.com's
weeklysurveyofhighestyields.Forlatestoffersandreviewsofthesefinancialinstitutions,please
visit bankrate.com/banking/reviews. Information is believed to be reliable, but not guaranteed.

High yield savings
Bank Yield Bank Yield
Phone number Minimum (%) Phone number Minimum (%)

Money market and savings account Six-month CD
Vio Bank $100 0.66 TAB Bank $1,000 0.50
(888) 999-9170 (800) 355-3063
TAB Bank $0 0.65 Presidential Bank, FSB $1,000 0.50
(800) 355-3063 (800) 799-1424
Popular Direct $5,000 0.65 Live Oak Bank $2,500 0.50
(800) 274-5696 (866) 518-0286

One-month CD One-year CD
Lone Star Bank $1,000 0.20 CFG Community Bank $500 0.73
(713) 358-9400 (888) 205-8388
State Bank of India California$1,000 0.15 Connexus Credit Union $5,000 0.71
(877) 707-1995 (800) 845-5025
Washington Savings Bank $500 0.10 Ally Bank $0 0.65
(978) 458-7999 (877) 247-2559

Two-month CD Two-year CD
Lone Star Bank $1,000 0.20 Connexus Credit Union $5,000 0.81
(713) 358-9400 (800) 845-5025
State Bank of India California$1,000 0.15 Live Oak Bank $2,500 0.80
(877) 707-1995 (866) 518-0286
VirtualBank $10,000 0.15 Goldwater Bank $5,000 0.80
(877) 998-2265 (480) 281-8200

Three-month CD Five-year CD
BrioDirect $500 0.50 Connexus Credit Union $5,000 1.01
(877) 369-2746 (800) 845-5025
Goldwater Bank $5,000 0.35 Ally Bank $0 1.00
(480) 281-8200 (877) 247-2559
Lone Star Bank $1,000 0.25 First Internet Bank of Indiana$1,000 0.96
(713) 358-9400 (888) 873-3424

High yield jumbos- Minimum is $100,000

Moneymarketandsavingsaccount Six-month CD
CFG Community Bank 0.72 Live Oak Bank 0.50
(888) 205-8388 (866) 518-0286
Luana Savings Bank 0.60 Merrick Bank 0.50
(800) 666-2012 (866) 638-6851
ableBanking, a division of Northeast Bank 0.60 TAB Bank 0.50
(877) 505-1933 (800) 355-3063

One-month CD One-year CD
Lone Star Bank 0.20 CFG Community Bank 0.73
(713) 358-9400 (888) 205-8388
State Bank of India California 0.15 Connexus Credit Union 0.71
(877) 707-1995 (800) 845-5025
VirtualBank 0.10 Ally Bank 0.65
(877) 998-2265 (877) 247-2559

Two-month CD Two-year CD
Lone Star Bank 0.20 Connexus Credit Union 0.81
(713) 358-9400 (800) 845-5025
State Bank of India California 0.15 Live Oak Bank 0.80
(877) 707-1995 (866) 518-0286
VirtualBank 0.15 Goldwater Bank 0.80
(877) 998-2265 (480) 281-8200

Three-month CD Five-year CD
BrioDirect 0.50 Connexus Credit Union 1.01
(877) 369-2746 (800) 845-5025
Goldwater Bank 0.35 Ally Bank 1.00
(480) 281-8200 (877) 247-2559
Lone Star Bank 0.25 First Internet Bank of Indiana 0.96
(713) 358-9400 (888) 873-3424

Notes: Accounts are federally insured up to $250,000 per person. Yields are based on method of
compounding and rate stated for the lowest required opening deposit to earn interest. CD
figures are for fixed rates only. MMA: Allows six (6) third-party transfers per month, three (3) of
which may be checks. Rates are subject to change.
Source: Bankrate.com, a publication of Bankrate, Inc., Palm Beach Gardens, FL 33410
Internet: http://www.bankrate.com

BANK RATES

Net

Stock Sym Close Chg

ABC

ABB ABB 26.67 0.33

AcadiaPharmACAD56.79 0.13

sAECOM ACM 52.46 0.57

AES AES 20.60 0.16

Aflac AFL 44.70 0.77

AGCO AGCO92.09 -0.42

AGNC Invt AGNC15.34 0.06

Ansys ANSS340.85 2.79

ASETech ASX 5.45 0.13

sASML ASML449.24 11.51

AT&T T 28.87 0.12

AbbottLabs ABT108.49 0.27

sAbbVie ABBV104.04 -0.54

Abiomed ABMD268.21 -5.89

AcceleronPharmaXLRN120.01 1.94

sAccenture ACN252.27 3.18

ActivisionBlizATVI 79.93 0.45

Adobe ADBE479.15 0.68

AdvanceAutoAAP152.61 4.91

AdvMicroDevicesAMD92.63 -0.03

Aegon AEG 3.78 0.14

AgilentTechsA 115.36 -1.54

AgnicoEagleAEM 68.80 2.93

AirProducts APD283.18 3.04

AkamaiTechAKAM104.21 0.70

Albemarle ALB135.88 -0.09

Albertsons ACI 15.78 -0.25

Alcon ALC 64.13 -0.09

AlexandriaRlEstARE168.11 4.38

AlexionPharmALXN122.15 0.04

Alibaba BABA264.01 0.65

sAlignTech ALGN500.10 18.81

Alleghany Y 590.75 15.55

Allegion ALLE115.00 0.96

AlliantEnergyLNT 53.37 0.77

Allstate ALL104.29 1.94

AllyFinancialALLY31.04 1.39

AlnylamPharmALNY132.27 2.36

sAlphabet A GOOGL1795.3640.96

sAlphabet C GOOG1798.1037.36

Alteryx AYX116.01 -3.83

AlticeUSA ATUS34.07 0.15

Altria MO 40.49 0.66

AlumofChinaACH 9.83 0.01

Amazon.comAMZN3220.0852.04

Ambev ABEV2.86 0.20

Amcor AMCR11.53 0.20

Amdocs DOX 66.50 0.69

Amedisys AMED248.29 3.50

sAmerco UHAL421.50 7.27

Ameren AEE 78.51 0.73

AmericaMovilAMX14.73 -0.16

AmericaMovil AAMOV14.63 -0.17

AmerAirlinesAAL 14.27 0.14

AEP AEP 85.21 0.32

AmerExpressAXP119.93 1.34

AmericanFinAFG 90.18 0.77

AmHomes4RentAMH29.05 0.33

AIG AIG 39.31 0.87

AmerTowerREITAMT235.83 4.63

AmerWaterWorksAWK154.30 0.92

AmericoldRealtyCOLD34.33 0.20

Ameriprise AMP190.25 5.01

AmerisourceBrgnABC102.19 -0.92

Ametek AME117.24 -1.29

Amgen AMGN225.08 3.04

sAmphenol APH131.61 0.80

sAnalogDevicesADI140.73 1.65

Anaplan PLAN68.74 -1.25

AngloGoldAshAU 22.97 1.30

AB InBev BUD 67.81 1.13

AnnalyCap NLY 8.06 0.06

Anthem ANTM313.90 2.38

Aon AON210.69 5.80

ApolloGlbMgmtAPO 45.31 1.69

Appian APPN137.10 -2.90

Apple AAPL122.72 3.67

sApplMaterialsAMAT84.27 1.79

Aptargroup ATR127.82 1.50

sAptiv APTV122.21 3.51

Aramark ARMK36.68 1.68

sArcelorMittal MT 19.43 1.27

ArchCapital ACGL33.02 0.83

ArcherDanielsADM50.11 0.34

AresMgmt ARES45.87 0.82

sarGEN-X ARGX289.38 2.56

AristaNetworksANET273.00 2.30

ArrowElec ARW92.68 1.03

AscendisPharmaASND168.62 -0.11

AspenTech AZPN133.82 -0.63

Assurant AIZ 131.36 2.24

AstraZenecaAZN 52.98 0.04

Athene ATH 45.05 0.70

Atlassian TEAM224.06 -0.99

AtmosEnergyATO 96.64 0.75

Autodesk ADSK279.11 -1.12

Autohome ATHM92.39 -2.03

Autoliv ALV 90.59 1.54

ADP ADP174.67 0.79

AutoZone AZO1164.8427.19

Avalara AVLR169.79 -1.96

Avalonbay AVB167.45 0.86

Avangrid AGR 47.28 0.74

Avantor AVTR27.15 -0.13

AveryDennisonAVY151.75 3.03

AxonEnterpriseAAXN125.26 -0.43

BCE BCE 43.30 -0.06

BHP Group BHP 57.75 1.96

BHP Group BBL 47.15 1.69

BP BP 20.24 0.68

Baidu BIDU140.26 1.27

BakerHughesBKR 19.23 0.51

Ball BLL 96.82 0.81

BancoBilbaoVizBBVA 4.79 0.21

BancoBradescoBBDO4.29 0.24

BancodeChile BCH 18.52 1.13

BancSanBrasilBSBR7.94 0.66

BcoSantChileBSAC18.21 1.00

BcoSantMexBSMX 5.39 0.16

BancoSantanderSAN 3.06 0.24

BanColombia CIB 32.30 1.85

BankofAmericaBAC 28.69 0.53

BankofMontrealBMO 74.59 1.87

BankNY MellonBK 39.46 0.34

BkNovaScotiaBNS 50.25 1.49

Barclays BCS 7.70 0.58

BarrickGold GOLD23.83 0.69

BaxterIntl BAX 75.51 -0.56

BectonDicknsnBDX238.65 3.81

BeiGene BGNE246.49 -9.20

BentleySystemsBSY 35.10 -0.17

Berkley WRB67.54 2.41

BerkHathwy ABRK.A 344735 1047.00

BerkHathwy BBRK.B229.68 0.77

BerryGlobal BERY55.07 2.07

BestBuy BBY108.86 0.06

BeyondMeatBYND137.25 -2.65

Bilibili BILI 60.82 -2.04

sBill.com BILL123.84 1.13

Bio-Techne TECH304.94 1.63

Bio-RadLab BBIO.B556.35 15.90

Bio-RadLab ABIO557.28 18.78

Biogen BIIB243.16 2.99

BioMarinPharmBMRN79.50 0.80

sBioNTech BNTX114.01-10.23

BlackKnight BKI 91.60 -0.02

BlackLine BL 120.08 -2.82

sBlackRock BLK715.23 16.88

Blackstone BX 60.42 0.87

Boeing BA 213.01 2.30

BookingHldgsBKNG2052.6724.22

BoozAllen BAH 89.20 2.41

BorgWarnerBWA38.71 -0.14

BostonBeer SAM966.53 35.69

BostonPropsBXP 99.83 1.67

BostonSci BSX 33.65 0.50

BrightHorizonsBFAM169.02 -1.09

BristolMyersBMY62.41 0.01

BritishAmTobBTI 35.73 0.42

sBroadcom AVGO404.57 2.99

BroadridgeFinlBR 148.45 1.57

BrookfieldMgtBAM40.55 0.06

BrookfieldInfrBIP 49.61 -0.20

BrookfieldPropREITBPYU15.63 -0.04

BrookfieldRenewBEPC74.50 -4.65

Brown&BrownBRO 45.61 0.58

Brown-Forman BBF.B 81.60 0.94

sBrown-Forman ABF.A74.57 0.84

Bruker BRKR51.52 0.91

Bunge BG 59.47 0.58

BurlingtonStrsBURL220.58 2.04

CBRE GroupCBRE61.64 0.50

CDW CDW132.02 1.53

CF IndustriesCF 37.50 0.20

CGI GIB 74.00 0.20

CH RobinsonCHRW93.83 -0.14

CME Group CME179.16 4.13

CMS EnergyCMS61.51 -0.03

CNA Fin CNA 35.33 0.82

CNH Indl CNHI11.18 0.30

CNOOC CEO97.91 -0.82

CRH CRH 40.38 1.13

sCRISPR TherapCRSP129.58 2.66

CSX CSX 90.62 0.57

CVS Health CVS 67.54 -0.25

CableOne CABO2022.7542.08

CabotOil COG 17.38 -0.14

CadenceDesignCDNS115.65 -0.65

CaesarsEnt CZR 67.84 -0.28

CamdenPropertyCPT 98.72 -0.11

CampbellSoupCPB 50.25 0.23

CIBC CM 85.17 0.97

CanNtlRlwy CNI 106.58 -0.47

CanNaturalResCNQ 23.14 0.30

CanPacRlwyCP 322.97 1.12

Canon CAJ 18.10 0.37

CanopyGrowthCGC 26.65 -2.15

CapitalOne COF 89.70 4.06

CardinalHealthCAH 54.03 -0.56

Carlisle CSL147.82 2.99

Carlyle CG 28.67 0.26

CarMax KMX96.14 2.66

Carnival CCL 20.15 0.17

Carnival CUK 18.18 0.51

CarrierGlobalCARR37.60 -0.47

sCarvana CVNA251.13 0.92

Catalent CTLT95.77 -0.37

Caterpillar CAT173.26 -0.33

Celanese CE 130.32 0.99

sCemex CX 5.02 0.42

Centene CNC 62.87 1.22

CenterPointEnerCNP 22.83 -0.36

CentraisElBrasEBR 6.15 0.35

CeridianHCMCDAY95.04 -1.38

Cerner CERN75.37 0.53

CharlesRiverLabsCRL237.26 2.74

sCharterCommsCHTR662.25 10.26

CheckPoint CHKP118.97 1.29

Chegg CHGG78.40 0.47

Chemed CHE480.00 1.75

CheniereEnergyLNG 56.74 0.05

CheniereEnerPtrsCQP 37.88 -0.22

Chevron CVX 87.45 0.27

sChewy CHWY75.34 -2.24

ChinaEastrnAirCEA 23.20 0.82

ChinaLifeInsLFC 11.66 0.41

tChinaMobileCHL 29.73 -0.12

ChinaPetrol SNP 45.64 0.56

ChinaSoAirlinesZNH 31.84 0.91

ChinaTelecomCHA 30.00 -0.11

ChinaUnicomCHU 5.97 -0.04

Chipotle CMG1321.0631.63

Chubb CB 152.63 4.80

ChunghwaTelCHT 38.26 0.18

Church&DwightCHD 87.84 0.07

ChurchillDownsCHDN182.88 2.96

Ciena CIEN45.44 0.64

Cigna CI 207.51 -1.63

CincinnatiFinCINF80.00 3.65

Cintas CTAS359.08 3.78

CiscoSystemsCSCO43.54 0.52

Citigroup C 55.47 0.40

CitizensFin CFG 33.62 0.96

CitrixSystemsCTXS125.59 1.67

Clarivate CCC 27.92 0.48

Clorox CLX203.21 0.25

sCloudflare NET 72.29 -2.79

Coca-Cola KO 52.04 0.44

Coca-Cola EuroCCEP45.62 0.94

sCognex CGNX76.07 0.93

sCognizantTechCTSH78.66 0.53

ColgatePalmCL 86.26 0.62

Comcast A CMCSA51.02 0.78

Comerica CMA51.16 1.96

CommerceBcshrsCBSH63.12 0.56

ConagraBrandsCAG 36.29 -0.27

ConchoRscsCXO 56.91 -0.57

ConocoPhillipsCOP 39.27 -0.29

ConEd ED 76.91 0.66

sConstBrands ASTZ205.74 -0.10

Cooper COO334.04 -1.18

Copart CPRT115.25 -0.20

sCorning GLW37.38 -0.04

sCorteva CTVA38.31 -0.01

CoStar CSGP888.88 -21.69

Costco COST387.56 5.79

CoupaSoftwareCOUP328.56 -0.35

Credicorp BAP157.30 3.39

CreditSuisseCS 12.89 0.42

Cree CREE89.70 -0.69

CrowdStrikeCRWD147.50 -5.78

CrownCastleCCI 170.80 3.23

CrownHoldingsCCK 98.32 4.07

Cummins CMI230.36 -0.81

CureVac CVAC97.13 -8.04

CyrusOne CONE70.30 0.39

DEF

DISH NetworkDISH36.14 0.27

DTE EnergyDTE126.24 0.43

sDadaNexus DADA56.41 -1.54

Danaher DHR225.00 0.37

Darden DRI 110.51 2.53

DarlingIngredDAR 47.85 -0.43

Datadog DDOG95.67 -3.25

DaVita DVA108.59 -1.26

DeckersOutdoorDECK264.45 9.86

Deere DE 255.13 -6.49

DellTechC DELL70.52 1.49

DeltaAir DAL 39.96 -0.29

DenaliTherapDNLI62.54 1.57

DentsplySironaXRAY50.61 -0.28

DeutscheBankDB 11.45 0.33

DexCom DXCM327.72 8.04

Diageo DEO157.66 2.71

DigitalRealtyDLR135.13 0.38

DiscoverFinSvcsDFS 80.15 3.98

DiscoveryB DISCB31.68 -0.57

DiscoveryA DISCA27.68 0.77

DiscoveryC DISCK24.66 0.64

Disney DIS 149.44 1.43

DocuSign DOCU215.71-12.17

DolbyLab DLB 89.57 1.12

DollarGeneralDG 219.84 1.26

DollarTree DLTR112.39 3.15

DominionEnerD 80.16 1.67

Domino's DPZ391.75 -0.82

Dover DOV122.64 0.61

Dow DOW53.53 0.52

DrReddy'sLabRDY 65.84 0.25

DraftKings DKNG50.78 -1.58

Dropbox DBX 20.17 0.20

DukeEnergy DUK 93.26 0.60

DukeRealty DRE 38.60 0.54

Dun&BradstreetDNB 27.03 0.22

Dunkin' DNKN106.32 -0.02

DuPont DD 63.53 0.09

Dynatrace DT 38.49 0.47

ENI E 20.27 0.65

EOG Rscs EOG 46.53 -0.35

EPAM SystemsEPAM328.82 6.49

EastmanChemEMN98.78 1.38

Eaton ETN120.70 -0.41

EatonVance EV 68.48 1.50

eBay EBAY50.52 0.09

Ecolab ECL224.02 1.87

Ecopetrol EC 12.01 0.49

EdisonInt EIX 62.09 0.73

EdwardsLife EW 83.88 -0.01

ElancoAnimalELAN29.31 -1.28

Elastic ESTC120.80 -3.00

ElectronicArtsEA 127.24 -0.34

EmersonElecEMR75.77 -1.05

Enbridge ENB 31.34 0.13

EncompassHealthEHC 79.85 -0.73

EnelAmericasENIA 7.55 0.29

EnergyTransferET 6.17 -0.01

EnphaseEnergyENPH128.85-7.72

sEntegris ENTG94.00 1.38

Entergy ETR108.85 ...

EnterpriseProdEPD 19.56 0.16

Equifax EFX166.94 0.04

Equinix EQIX712.58 14.79

Equinor EQNR15.72 0.38

Equitable EQH 26.37 0.99

EquityLife ELS 59.12 0.53

EquityResdntlEQR 58.99 1.07

ErieIndemnity AERIE225.00 -0.61

EssentialUtilWTRG46.72 1.44

EssexProp ESS246.54 0.66

EsteeLauderEL 247.17 1.85

Etsy ETSY154.67 -6.03

EuronetWorldwideEEFT135.84 1.40

EverestRe RE 230.71 4.93

Evergy EVRG55.56 0.15

EversourceEnerES 88.22 0.71

ExactSciencesEXAS123.23 2.17

Exelon EXC 41.25 0.18

Expedia EXPE126.22 1.73

ExpeditorsIntlEXPD89.75 0.38

ExtraSpaceStEXR113.66 0.93

ExxonMobil XOM38.50 0.37

F5Networks FFIV163.94 1.13

FMC FMC118.93 2.92

Facebook FB 286.55 9.58

FactSet FDS342.23 8.47

FairIsaac FICO477.35 4.57

sFarfetch FTCH54.66 0.01

Fastenal FAST48.52 -0.53

Fastly FSLY81.70 -3.07

sFedEx FDX287.76 1.18

Ferrari RACE214.39 3.28

sFiatChrysler FCAU16.01 0.51

FidNatlFin FNF 36.02 0.03

FidNatlInfo FIS 150.38 1.97

FifthThirdBncpFITB26.20 0.86

FirstHorizon FHN 12.63 0.41

FirstRepBankFRC131.41 1.85

FirstSolar FSLR91.06 -2.37

FirstEnergy FE 27.17 0.61

Fiserv FISV115.79 0.61

sFiveBelow FIVE162.12 5.72

Five9 FIVN154.87 -0.33

FiverrIntl FVRR196.89 -3.44

FleetCorTechFLT 267.26 2.05

Flex FLEX16.71 0.48

Floor&Decor FND 81.44 1.35

FomentoEconMexFMX76.06 3.91

FordMotor F 9.24 0.16

Fortinet FTNT122.64 -0.59

Fortis FTS 40.08 -0.19

Fortive FTV 70.55 0.42

FortBrandsHomeFBHS82.89 -0.61

FoxA FOXA30.14 1.30

FoxB FOX 29.70 1.32

Franco-NevadaFNV131.63 -1.41

FranklinRscsBEN 22.36 0.37

sFreeportMcMFCX 23.64 0.25

FreseniusMedFMS42.71 0.46

GHI

sGCI LibertyAGLIBA92.95 1.83

GDS HoldingsGDS 90.99 0.96

GFLEnvironmentalGFL 27.65 0.52

GSXTecheduGSX 64.38 0.09

Galapagos GLPG127.19 4.58

Gallagher AJG116.71 1.30

Gaming&LeisureGLPI41.89 0.35

Gap GPS 21.65 0.69

Garmin GRMN119.80 3.04

Gartner IT 153.95 1.95

Generac GNRC213.02 -2.58

GeneralDynamicsGD 151.76 2.41

GeneralElec GE 10.15 -0.03

GeneralMills GIS 61.31 0.49

GeneralMotorsGM 44.68 0.84

Genmab GMAB38.24 -0.37

Genpact G 40.67 0.02

sGentex GNTX33.49 0.89

GenuinePartsGPC101.67 3.30

GileadSciencesGILD61.12 0.45

GSK GSK 37.52 0.73

GlobalPaymentsGPN195.98 0.79

Globant GLOB189.53 0.85

GlobeLife GL 94.44 1.34

GoDaddy GDDY81.55 2.01

GoldFields GFI 9.52 0.81

GoldmanSachsGS 232.08 2.75

GoodRx GDRX36.81 -0.89

Graco GGG 67.47 -0.27

sGrainger GWW413.14 -5.16

Grifols GRFS19.25 0.72

sGuardantHealthGH 121.23 0.11

Guidewire GWRE123.96 1.48

HCA HealthcareHCA151.91 1.80

sHDFC Bank HDB 70.23 1.23

HD Supply HDS 55.79 0.01

HP HPQ 22.38 0.45

HSBC HSBC27.29 1.40

Halliburton HAL 17.08 0.49

HartfordFinl HIG 45.43 1.23

Hasbro HAS 96.19 3.16

HealthcareAmerHTA 26.09 0.06

HealthpeakPropPEAK29.66 0.80

Heico A HEI.A117.08 6.33

Heico HEI 128.81 5.23

HenryScheinHSIC64.91 0.60

Hershey HSY150.04 2.15

Hess HES 47.76 0.58

HewlettPackardHPE 11.20 0.16

HighwoodsPropHIW 38.98 0.68

Hilton HLT104.84 1.21

Hologic HOLX69.63 0.50

HomeDepot HD 276.60 -0.81

HondaMotorHMC28.36 0.64

Honeywell HON206.20 2.28

HorizonTherapHZNP68.52 -1.91

HormelFoodsHRL 47.53 0.35

DR Horton DHI 72.09 -2.41

HostHotels HST 14.51 0.48

HowmetAerospaceHWM23.77 0.31

HuanengPowerHNP 15.50 -0.04

Huazhu HTHT51.43 1.65

Hubbell HUBB161.69 0.10

HubSpot HUBS389.75 -4.58

Humana HUM405.72 5.20

JBHunt JBHT135.66 0.38

HuntingtonBcshsHBAN12.50 0.42

HyattHotels H 73.18 1.21

IAA IAA 60.18 0.26

Net

Stock Sym Close Chg

Net

Stock Sym Close Chg

ICICI Bank IBN 13.39 0.53

IdexxLab IDXX467.86 6.88

IHS Markit INFO93.60 -5.86

sII-VI IIVI 68.75 1.10

ING Groep ING 9.98 0.33

Invesco IVZ 16.46 0.23

IPG PhotonicsIPGP207.88 0.87

IQVIA IQV 171.23 2.24

IcahnEnterprisesIEP 50.39 0.32

Icon ICLR197.44 2.56

IDEX IEX 195.14 1.99

IllinoisToolWksITW210.06 -1.03

Illumina ILMN334.34 12.25

ImperialOil IMO 17.70 0.35

Incyte INCY 85.42 0.88

Infosys INFY 15.38 0.16

sIngersollRandIR 44.80 0.53

Inphi IPHI153.20 -1.93

Insulet PODD262.57 4.86

Intel INTC 49.56 1.21

InteractiveBrkrsIBKR 53.98 1.22

sICE ICE 107.16 1.65

InterContinentlIHG 63.80 1.89

IBM IBM123.16 -0.36

IntlFlavors IFF 111.62 -0.48

IntlPaper IP 49.85 0.37

Interpublic IPG 22.79 0.51

Intuit INTU356.82 4.80

IntuitiveSurgicalISRG733.65 7.60

Invitae NVTA50.17 0.52

InvitatHomesINVH29.25 0.67

IonisPharmaIONS51.12 0.59

iQIYI IQ 22.60 0.24

iRhythmTechsIRTC240.64 -3.87

IronMountainIRM 27.24 -0.26

ItauUnibanco ITUB5.73 0.38

JKL

JD.com JD 85.36 0.01

Joyy YY 88.34 -0.73

JPMorganChaseJPM119.74 1.86

JackHenry JKHY161.34 0.91

sJacobsEngg J 108.73 0.89

JamesHardieJHX 28.62 -0.84

JazzPharmaJAZZ143.13 2.42

J&J JNJ 147.45 2.77

JohnsonControlsJCI 46.27 0.23

JonesLang JLL 133.91 1.62

JuniperNetworksJNPR21.89 0.12

KB Fin KB 42.04 0.45

KE HoldingsBEKE64.39 -0.94

KKR KKR 38.92 0.99

sKLA KLAC256.66 4.69

KSCitySouthernKSU187.10 0.93

Kellogg K 63.68 -0.23

KeurigDrPepperKDP 30.45 ...

KeyCorp KEY 15.84 0.38

sKeysightTechsKEYS121.84 1.80

KilroyRealtyKRC 61.74 0.58

KimberlyClarkKMB141.28 1.97

KinderMorganKMI 14.10 -0.28

KingsoftCloudKC 40.46 0.23

KinrossGold KGC 7.46 0.32

KirklandLakeGoldKL 41.28 0.30

Knight-SwiftKNX 42.33 1.04

KodiakSciencesKOD130.17 -6.50

KoninklijkePhilPHG 52.72 1.20

KoreaElcPwrKEP 9.61 0.12

KraftHeinz KHC 33.14 0.20

Kroger KR 33.01 0.01

L Brands LB 38.90 0.09

Line LN 51.66 0.03

LKQ LKQ 36.14 0.92

LPL FinancialLPLA93.33 2.56

L3HarrisTechLHX191.84 -0.15

LabCpAm LH 201.46 1.62

sLamResearchLRCX467.65 14.99

LamarAdv LAMR80.00 0.39

LambWestonLW 72.75 0.37

LasVegasSandsLVS 56.62 0.91

Lear LEA146.82 3.87

Leidos LDOS101.64 0.94

Lennar A LEN 73.23 -2.63

Lennar B LEN.B58.62 -2.08

LennoxIntl LII 288.35 0.52

LeviStrauss LEVI 18.78 0.39

LiAuto LI 34.86 -1.13

sLibertyBroadbandCLBRDK160.84 3.49

LibertyBroadbandALBRDA159.94 3.17

LibertyGlobal ALBTYA23.21 0.69

LibertyGlobal CLBTYK22.31 0.67

LibertyGlobal BLBTYB22.71 0.12

LibertyFormOne CFWONK42.94 1.16

LibertyFormOne AFWONA38.88 1.05

LibertyBraves ABATRA26.17 1.00

LibertyBraves CBATRK25.89 0.89

LibertySirius CLSXMK41.62 0.61

LibertySirius BLSXMB41.90 -5.52

LibertySirius ALSXMA41.44 0.50

EliLilly LLY 145.56 -0.09

LincolnElectricLECO116.00 1.00

LincolnNationalLNC 49.90 2.68

Linde LIN 258.90 2.48

LithiaMotorsLAD299.84 10.54

LiveNationEntLYV 68.11 2.46

LloydsBankingLYG 2.00 0.17

LockheedMartinLMT364.99 -0.01

Loews L 42.56 0.65

LogitechIntl LOGI 88.22 -2.08

Lowe's LOW153.40 -2.42

LufaxHoldingLU 16.80 0.33

lululemon LULU377.52 7.30

LumenTech LUMN10.55 0.10

Lyft LYFT39.61 1.44

LyondellBasellLYB 85.76 0.66

MN

M&T Bank MTB120.89 4.40

MGMGrowthPropMGP31.55 0.98

MGM ResortsMGM28.81 0.56

sMKS InstrumMKSI140.00 2.02

MPLX MPLX21.27 0.23

MSCI MSCI414.50 5.08

MagellanMidMMP41.15 ...

MagnaIntl MGA62.09 0.67

ManulifeFin MFC 17.21 0.15

MarathonPetrolMPC 39.45 0.57

MaravaiLifeSciMRVI27.79 -0.36

Markel MKL994.65 20.82

MarketAxessMKTX546.61 7.43

Marriott MAR128.52 1.65

Marsh&McLenMMC116.34 1.70

MartinMariettaMLM275.47 9.84

sMarvellTechMRVL46.64 0.35

Masco MAS 53.83 0.16

Masimo MASI253.07 -1.42

Mastercard MA 338.88 2.37

sMaximIntProductsMXIM84.22 1.18

McCormick MKC 93.64 0.15

McCormickVtgMKC.V93.28 1.28

McDonalds MCD216.14 -1.30

McKesson MCK179.00 -0.91

MedicalPropMPW19.71 0.31

Medtronic MDT112.14 -1.56

MelcoResortsMLCO18.19 0.06

sMercadoLibreMELI1521.66-31.67

Merck MRK 81.55 1.16

MetLife MET 46.91 0.74

MettlerToledoMTD1160.0910.05

sMicrochipTechMCHP136.97 2.58

sMicronTech MU 67.08 2.99

Microsoft MSFT216.21 2.14

MidAmApt MAA124.59 -1.57

Middleby MIDD138.46 2.47

sMiratiTherapMRTX234.36 -3.49

MitsubishiUFJMUFG 4.38 0.09

MizuhoFin MFG 2.60 0.04

MobileTeleSysMBT 8.50 -0.13

sModerna MRNA141.01-11.73

MohawkIndsMHK126.73 0.90

MolinaHealthcareMOH207.20 3.07

MolsonCoorsBTAP 46.25 0.25

Mondelez MDLZ58.46 1.01

MongoDB MDB275.30 -12.01

MonolithicPowerMPWR319.80 -0.16

MonsterBevMNST86.68 1.90

Moody's MCO279.20 -3.14

MorganStanleyMS 63.28 1.45

MorningstarMORN203.34 3.24

Mosaic MOS 21.76 -0.20

MotorolaSolMSI170.50 -1.03

NICE NICE241.80 -1.92

NIO NIO 45.36 -5.17

NRG EnergyNRG 33.36 0.61

NVR NVR3994.22-2.96

NXP Semi NXPI159.08 0.66

Nasdaq NDAQ129.91 1.92

sNatera NTRA91.19 2.92

NationalGridNGG 57.34 0.66

Natura&Co NTCO18.80 0.05

NatWest NWG4.38 0.34

nCino NCNO82.99 1.50

Net

Stock Sym Close Chg

NetApp NTAP54.16 0.85

NetEase NTES89.98 -0.39

Netflix NFLX504.58 13.88

Neurocrine NBIX94.83 -0.11

NewFortressEnerNFE 42.35 -0.66

NewOrientalEducEDU161.77 -3.08

NYTimes A NYT 44.76 1.85

NewellBrandsNWL21.44 0.18

Newmont NEM60.21 1.39

NewsCorp ANWSA18.07 0.42

sNewsCorp BNWS18.25 0.44

NextEraEnergyNEE 74.15 0.56

sNike NKE135.44 0.74

Nikola NKLA17.37 -3.04

NiSource NI 24.49 0.29

Nokia NOK 4.06 0.03

NomuraHoldingsNMR5.31 0.30

Nordson NDSN203.76 -0.05

NorfolkSouthernNSC238.75 1.73

NorthernTrustNTRS93.27 0.15

NorthropGrumNOC301.10 -1.16

NortonLifeLockNLOK18.23 ...

NorwegCruiseNCLH22.94 0.07

Novartis NVS90.72 -0.11

Novavax NVAX123.47-16.03

NovoNordiskNVO67.51 0.38

Novocure NVCR126.97 1.32

NuanceCommsNUAN42.27 -0.86

Nucor NUE 54.93 1.23

sNutrien NTR 49.46 0.19

NVIDIA NVDA535.60 -0.46

OPQ

ONEOK OKE 36.47 0.60

OReillyAuto ORLY453.56 11.12

OakStreetHealthOSH 44.99 -2.18

OccidentalPetrolOXY 15.13 -0.63

Okta OKTA236.99 -8.05

OldDomFreightODFL211.04 7.83

OmegaHealthcareOHI 36.35 1.13

Omnicom OMC63.37 0.37

sON Semi ON 29.27 0.52

OneConnectFinTechOCFT21.07 0.85

OpenText OTEX44.39 0.22

Oracle ORCL58.74 1.02

Orange ORAN12.78 0.23

Orix IX 76.19 2.09

OtisWorldwideOTIS66.83 -0.11

OwensCorningOC 73.21 0.34

PG&E PCG 12.69 -0.01

PNC Fin PNC140.72 2.65

POSCO PKX 56.10 2.76

PPD PPD 34.83 -0.17

sPPG Ind PPG149.11 2.34

PPL PPL 28.36 -0.06

PRA HealthSciPRAH113.28 1.08

PTC PTC108.53 0.68

Paccar PCAR87.28 0.22

PackagingCpAmPKG131.94 1.94

sPagSeguroDigPAGS48.44 1.08

PalantirTech PLTR25.67 -1.44

PaloAltoNtwksPANW294.83 0.91

ParkerHannifinPH 270.36 3.10

Paychex PAYX93.58 0.43

PaycomSoftwarePAYC415.71 -1.37

Paylocity PCTY199.54 2.94

sPayPal PYPL216.54 2.42

PegasystemsPEGA129.97 -0.91

Peloton PTON112.03 -4.32

PembinaPipelinePBA 25.31 -0.18

PennNationalPENN70.03 0.03

Pentair PNR 51.54 -0.28

Penumbra PEN216.38 -5.52

PepsiCo PEP146.07 1.84

PerkinElmerPKI 137.20 4.20

PetroChina PTR 31.81 -0.04

PetroleoBrasilPBR 10.10 0.53

PetroleoBrasilAPBR.A9.78 0.53

sPfizer PFE 39.41 1.10

PhilipMorris PM 77.03 1.28

Phillips66 PSX 61.88 1.30

Pinduoduo PDD136.54 -2.27

PinnacleWestPNW82.35 0.50

sPinterest PINS68.21 -1.81

PioneerNatRscsPXD 99.80 -0.78

PlainsAllAmPipePAA 8.10 0.16

PlugPower PLUG24.47 -1.92

Pool POOL353.10 6.99

PrincipalFin PFG 49.62 0.39

Procter&GamblePG 139.37 0.50

Progressive PGR 89.16 2.05

Prologis PLD100.20 0.15

PrudentialFinPRU 77.11 1.49

Prudential PUK 32.60 1.41

PublicServiceEntPEG 57.51 -0.77

PublicStoragePSA225.35 0.89

PulteGroup PHM42.66 -0.97

Qiagen QGEN48.46 0.20

sQorvo QRVO159.78 3.10

Qualcomm QCOM151.26 4.09

QuantaServicesPWR69.96 1.62

QuestDiag DGX125.68 1.70

Quidel QDEL188.95 -6.10

RS

RELX RELX23.70 0.32

RH RH 453.90 0.74

RPM RPM88.53 0.52

RaymondJamesRJF 92.99 2.04

RaytheonTechRTX 71.23 -0.49

RealPage RP 68.88 -0.11

RealtyIncomeO 60.37 0.40

RegencyCtrsREG 46.55 0.97

RegenPharmREGN514.07 -1.96

RegionsFin RF 15.87 0.60

ReinsGrp RGA 121.336.05

RelianceSteelRS 120.24 2.44

RenaissanceReRNR168.07 3.43

Repligen RGEN193.86 4.19

RepublicSvcsRSG 97.15 0.43

ResMed RMD211.61 2.01

RestaurantBrandsQSR 57.37 0.41

RingCentral RNG305.85 8.80

RioTinto RIO 67.51 2.54

RitchieBros RBA 69.54 -2.27

RobertHalf RHI 64.78 0.60

RocketCos. RKT 20.19 -0.53

Rockwell ROK246.96 -8.60

RogersComm BRCI 46.38 -0.74

Roku ROKU285.71 -7.86

Rollins ROL 57.54 0.36

RoperTech ROP424.00 -3.00

RossStores ROST111.54 4.02

RoyalBkCanadaRY 82.66 0.68

RoyalCaribbeanRCL 78.29 -0.52

RoyalDutchARDS.A35.06 1.22

RoyalDutchBRDS.B33.70 1.25

RoyalGold RGLD112.50 2.03

RoyaltyPharmaRPRX42.78 0.18

Ryanair RYAAY105.86 2.09

SAP SAP123.02 1.86

S&P Global SPGI334.32 -17.46

SBA Comm SBAC288.78 1.60

SEI InvestmentsSEIC54.47 1.72

SK Telecom SKM23.61 0.10

sSS&C Tech SSNC69.78 0.89

StoreCapitalSTOR32.39 -0.17

SVB Fin SIVB355.17 10.31

Salesforce.comCRM241.35 -4.45

Sanofi SNY 50.93 0.73

SareptaTherapSRPT145.94 5.08

SchlumbergerSLB 21.07 0.41

SchwabC SCHW50.02 1.24

ScottsMiracleGroSMG176.20 0.43

Sea SE 177.38 -2.99

Seagate STX 60.29 1.48

Seagen SGEN177.41 7.10

sSealedAir SEE 46.10 1.04

SempraEnergySRE127.76 0.28

SensataTechsST 49.00 0.17

ServiceCorp SCI 49.82 1.18

sServiceNow NOW539.59 5.04

ShawComm BSJR 17.64 0.25

SherwinWilliamsSHW743.26 -4.37

ShinhanFin SHG 30.52 0.72

Shopify SHOP1069.06-21.32

sSibanye-StillwaterSBSW14.55 1.18

SimonPropertySPG 84.99 2.42

SiriusXM SIRI 6.52 0.03

Skyworks SWKS144.00 2.83

sSlackTech WORK43.84 0.96

Smartsheet SMAR56.68 -1.35

SmithAO AOS 55.06 -1.25

Smith&NephewSNN 40.49 1.14

Smucker SJM116.92 -0.28

Snap SNAP44.50 0.08

SnapOn SNA175.79 -0.06

Snowflake SNOW305.64-20.20

SOQUIMICHSQM46.78 -0.29

SolarEdgeTechSEDG274.07 -3.91

SolarWinds SWI 22.75 -0.13

sSony SNE 94.68 1.39

Net

Stock Sym Close Chg

SoteraHealthSHC 27.40 0.34

Southern SO 60.57 0.72

SoCopper SCCO60.15 0.78

SouthwestAirLUV 47.27 0.93

Splunk SPLK206.43 2.25

Spotify SPOT284.99 -6.38

Square SQ 203.00 -7.96

StanleyBlackDckSWK181.92 -2.39

Starbucks SBUX98.82 0.80

StateStreet STT 72.26 1.78

SteelDynamicsSTLD37.34 1.13

Steris STE193.93 0.12

sSTMicroelec STM41.40 1.75

sStoneCo STNE73.31 0.09

Stryker SYK231.00 -2.40

SumitomoMitsSMFG 5.85 0.08

SunComms SUI 143.30 4.30

SunLifeFinancialSLF 44.15 -0.34

SuncorEnergySU 15.95 -0.14

SunRun RUN 62.49 -1.59

sSuzano SUZ11.01 0.58

SynchronyFinSYF 31.47 1.00

SyneosHealthSYNH65.72 -0.12

sSynnex SNX76.02 -4.29

Synopsys SNPS230.02 2.52

Sysco SYY 73.43 2.14

TUV

TAL EducationTAL 71.11 1.05

TC Energy TRP 44.51 0.58

sTE ConnectivityTEL114.64 0.67

Telus TU 19.30 -0.02

sTJX TJX 64.88 1.37

sT-MobileUS TMUS133.73 0.79

TRowePrice TROW145.50 2.09

sTaiwanSemi TSM100.86 3.84

TakeTwoSoftwareTTWO180.06 -0.45

TakedaPharmTAK 17.98 0.15

Tapestry TPR 28.36 0.04

sTarget TGT179.05 -0.48

TataMotors TTM12.57 0.63

TeckRscsB TECK16.39 0.59

TeladocHealthTDOC195.19 -3.58

TeledyneTechTDY381.65 3.71

Teleflex TFX380.47 -2.28

Ericsson ERIC12.39 0.15

TelefonicaBrasVIV 8.85 0.10

Telefonica TEF 4.48 0.08

TelekmIndonesiaTLK 22.72 0.27

10xGenomicsTXG149.84 -3.27

Tenaris TS 15.81 0.63

TencentMusicTME16.41 -0.35

sTeradyne TER115.12 4.78

Tesla TSLA584.76 17.16

TevaPharm TEVA 9.41 -0.10

TexasInstrumentsTXN163.49 2.24

Textron TXT 45.63 0.53

ThermoFisherSciTMO471.10 6.12

ThomsonReutersTRI 79.75 0.42

3M MMM170.52 -2.21

Tiffany TIF 131.35 -0.13

Toro TTC 90.59 -0.12

TorontoDomBkTD 54.67 0.94

Total TOT 43.43 1.29

ToyotaMotorTM 136.14 1.68

TractorSupplyTSCO139.67 -1.14

sTradeDesk TTD890.13 -10.94

Tradeweb TW 59.98 0.33

TraneTech TT 145.70 -0.54

TransDigm TDG593.60 14.41

TransUnion TRU 93.10 2.01

Travelers TRV133.41 3.76

Trex TREX75.13 0.31

sTrimble TRMB60.73 0.86

Trip.com TCOM34.41 0.82

TruistFinl TFC 47.52 1.10

Twilio TWLO313.58 -6.51

Twitter TWTR46.67 0.16

sTylerTech TYL432.12 4.52

TysonFoods TSN 66.76 1.56

UBS Group UBS14.50 0.36

UDR UDR 38.63 0.16

UGI UGI 36.13 0.65

US Foods USFD32.82 1.34

Uber UBER49.63 -0.03

Ubiquiti UI 251.21 3.10

UltaBeauty ULTA279.53 4.13

UltragenyxPharmRARE117.38 -1.16

UnderArmour AUAA 16.54 -0.03

UnderArmour CUA 14.69 0.14

Unilever UL 59.77 -1.29

UnionPacific UNP202.40 -1.68

UnitedAirlinesUAL 45.32 0.27

sUnitedMicro UMC 7.42 0.29

UPS B UPS167.96 -3.11

UnitedRentalsURI 233.64 6.66

US Bancorp USB 44.25 1.04

UnitedHealthUNH341.19 4.85

sUnitySoftwareU 147.23 -4.75

sUnivDisplay OLED230.76 1.72

UniversalHealthBUHS130.84 0.26

VEREIT VER 7.17 0.08

VF VFC 84.81 1.41

VICI Prop VICI 25.52 0.23

VailResorts MTN273.34 -2.50

sVale VALE15.64 1.08

ValeroEnergyVLO 54.40 0.63

VarianMed VAR174.19 0.21

VeevaSystemsVEEV284.20 7.33

Ventas VTR 48.02 0.11

VeriSign VRSN200.75 0.03

VeriskAnalyticsVRSK200.14 1.83

Verizon VZ 60.58 0.17

VertxPharm VRTX230.30 2.55

ViacomCBS AVIACA37.40 0.92

ViacomCBS BVIAC36.36 1.08

Viatris VTRS17.01 0.19

Vipshop VIPS25.40 -0.14

Visa V 211.20 0.85

Vistra VST 18.78 0.10

VMware VMW140.75 0.86

Vodafone VOD 16.84 0.26

VornadoRealtyVNO39.30 0.39

VoyaFinancialVOYA59.51 1.88

VulcanMatls VMC143.35 3.70

WXYZ

WEC EnergyWEC95.60 0.65

WEX WEX179.12 5.88

W.P.Carey WPC70.15 0.94

WPP WPP50.29 1.96

Wabtec WAB72.30 -1.00

WalgreensBootsWBA38.46 0.45

sWalmart WMT152.64 -0.15

WarnerMusicWMG29.30 -0.43

WasteConnectionsWCN103.21 -0.77

WasteMgt WM119.64 0.51

Waters WAT234.19 2.18

Watsco WSO226.21 -1.15

Wayfair W 248.22 -6.14

Weibo WB 41.80 -0.45

WellsFargo WFC28.06 0.71

Welltower WELL63.49 0.51

WestPharmSvcsWST272.01 -3.15

WesternDigitalWDC47.27 2.39

WesternUnionWU 22.60 0.04

WestlakeChemWLK76.94 1.79

WestpacBankingWBK15.06 0.32

WestRock WRK43.09 0.88

WeyerhaeuserWY 29.27 0.23

WheatonPrecMetWPM40.95 1.81

Whirlpool WHR193.80 -0.81

Williams WMB20.90 -0.08

Williams-SonomaWSM110.74 1.27

WillisTowersWLTW214.09 5.90

Wipro WIT 5.23 0.08

Wix.com WIX249.73 -5.70

Woodward WWD113.51 1.68

Workday WDAY225.70 0.91

WynnResortsWYNN102.36 1.86

XP XP 40.45 -0.56

sXPO LogisticsXPO110.42 3.74

XcelEnergy XEL 68.41 1.05

sXilinx XLNX145.80 0.25

XPeng XPEV52.36 -6.40

Xylem XYL 97.07 1.10

sYandex YNDX70.05 1.09

YatsenHoldingYSG 16.78 0.07

YumBrands YUM106.34 0.54

YumChina YUMC58.17 1.79

ZTO ExpressZTO 28.75 0.51

sZaiLab ZLAB108.93 -1.85

sZebraTech ZBRA372.17 -6.25

Zendesk ZEN131.36 -2.14

Zillow C Z 107.19 -0.62

Zillow A ZG 110.92 0.57

ZimmerBiometZBH146.10 -3.02

Zoetis ZTS161.36 0.98

ZoomVideo ZM 406.31-72.05

ZoomInfoTechZI 47.93 -3.32

Zscaler ZS 151.68 -4.07

Zynga ZNGA 8.24 -0.01

Net

Stock Sym Close Chg

Tuesday, December 1, 2020

How to Read the Stock Tables

The following explanations apply to NYSE, NYSE

Arca, NYSE American and Nasdaq Stock Market

listed securities. Prices are composite quotations

that include primary market trades as well as

trades reported by Nasdaq BX (formerly Boston),

Chicago Stock Exchange, Cboe, NYSE National and

Nasdaq ISE.

The list comprises the 1,000 largest companies

based on market capitalization.

Underlined quotationsare those stocks with

large changes in volume compared with the

issue’s average trading volume.

Boldfaced quotationshighlight those issues

whose price changed by 5% or more if their

previous closing price was $2 or higher.

Footnotes:

s-New 52-week high.

t-New 52-week low.

dd-Indicates loss in the most recent four

quarters.

FD-First day of trading.

h-Does not meet continued listing

standards

lf-Late filing

q-Temporary exemption from Nasdaq

requirements.

t-NYSE bankruptcy

v-Trading halted on primary market.

vj-In bankruptcy or receivership or being

reorganized under the Bankruptcy Code,

or securities assumed by such companies.

Wall Street Journal stock tables reflect composite regular trading as of 4 p.m. and

changes in the closing prices from 4 p.m. the previous day.

Highs

AconS2Acqn STWOU 10.24 1.0

AECOM ACM 53.21 1.1

ASML ASML 451.73 2.6

AbbVie ABBV 106.38 -0.5

AcaciaComms ACIA 70.02 0.3

AccentureAccolade ACN 253.93 1.3

AdaptHealth ACCDAHCO 55.54 4.736.03 18.8

Adient ADNT 33.74 5.8

Adtran ADTN 13.25 0.7

AdvEnergyInds AEIS 100.73 3.4

AjaxI AJAX.U 10.70 -0.5

Alcoa AA 22.12 9.7

AlignTech ALGN 508.96 3.9

AllscriptsHlthcr MDRX 14.58 4.0

AlphaHlthcrAcqnUnAlphabet A AHACU 10.02 ...

Alphabet C GOOGLGOOG1821.72 2.31824.83 2.1

AltimeterGrw AGCUU 13.58 5.3

Amerco UHAL 429.24 1.8

Amphenol APH 133.55 0.6

AnalogDevices ADI 141.91 1.2

AnworthMtgPfdBANHpB 24.49 3.1

ApolloStratGr APSG.U 10.33 0.2

ApplMaterials AMAT 84.62 2.2

AptivArcBest APTV 123.44 3.0

ArcelorMittal ARCBMT 43.22 2.419.56 7.0

ArcelorMittalNtsMTCN 47.47 5.8

ArcLightCleanWtACTCW 1.46 15.4

Arconic ARNC 29.98 8.0

ArcturusTherap ARCT 101.00 -11.2

arGEN-X ARGX 291.23 0.9

ArloTech ARLO 7.75 31.2

AtaraBiotherap ATRA 24.05 0.9

AtlasCrestInvtAurisMedical ACIC.U 10.55 ...

AvantiAcqnWt EARSAVAN.WS 6.601.00 1.1371.2

BMC Stock BMCH 50.26 -4.2

BadgerMeter BMI 83.83 -0.6

BeamTherap BEAM 56.49 9.7

BicycleTherap BCYC 22.71 -4.6

Bill.com BILL 124.50 0.9

BioanalyticalSysBASI 6.75 2.6

BioNTech BNTX 128.13 -8.2

BioTelemetryBitDigital BEAT 56.80 1.8

BlackBerry BTBTBB 9.05 -1.19.69 19.3

BlackRock BLK 720.51 2.4

BlueknightEnPtrsABKEPP 6.10 -0.3

BlueprintMed BPMC 111.35 -2.2

BluescapeOpps BOAC.U 10.33 3.0

BrasilAgro LND 5.34 2.9

BridgeBioPharmaBBIO 52.41 1.8

BridgetownUn BTWNU 10.74 1.4

BrilliantAcqnBrilliantAcqnWtBRLIU 10.63 1.2

BRLIW 0.74 19.6

52-Wk %

Stock Sym Hi/Lo Chg

BrilliantAcqnRtBroadcom BRLIR 0.34 30.2

BroadcomPfdA AVGOAVGOP1344.18 1.0406.68 0.7

BroadstoneAcqnABSN 9.80 0.5

Brooks Auto BRKS 74.42 0.6

Brown-Forman ABF.A 75.30 1.1

BrunswickNts2049BCpB 28.20 0.1

BuildersFirstSrc BLDR 38.48 -4.0

BurgundyTechWtBTAQW 0.86 7.8

CF Finance II CFIIU 11.38 2.5

CFFinanceAcqnIICFFinAcqnIII CFII 10.92 3.7

CITICCapAcqn CFACUCCAC.U 10.47 0.911.82 0.6

CMLifeSciA CMLF 12.14 1.0

CRISPR Therap CRSP 134.50 2.1

CaliforniaRscs CRC 23.68 8.1

CallawayGolf ELY 22.46 3.1

CapitalOnePfdI COFpI 26.08 0.8

CapitalOnePfdK COFpK 25.93 1.1

CapstoneTurbineCPST 8.77 -0.4

CardiffOncologyCarvana CRDFCVNA 252.36 0.425.50 -6.3

CascadeAcqn CAS.U 10.05 ...

Cellectis CLLS 27.96 5.8

CelsiusHldg CELH 37.36 7.8

Cemex CX 5.26 9.1

Cerence CRNC 94.92 1.1

CerevelTherap CERE 14.79 4.6

CharterComms CHTR 666.59 1.6

ChewyChinaAutoSys CHWY 78.50 -2.9

CitiTrends CAASCTRN 13.69 -17.335.88 5.4

Cleveland-Cliffs CLF 11.97 7.7

ClimateChgI CLII.U 10.80 1.2

Cloudflare NET 76.80 -3.7

Codexis CDXS 19.30 2.9

CodiakBioSci CDAK 18.68 26.1

Cognex CGNX 76.58 1.2

CognizantTech CTSH 79.04 0.7

CohnRobbinsWtCohu CRHC.WSCOHU 29.89 4.11.40 2.9

ColonnadeAcqn CLA.U 10.08 0.2

CiaSiderurgica SID 4.63 5.1

Concentrix CNXC 114.00 31.3

ConstBrands A STZ 210.50 ...

Corning GLW 37.91 -0.1

Corteva CTVA 39.44 ...

Cowen COWN 24.89 2.6

CronosCrownCrafts CRON 9.15 -6.0

DadaNexus CRWSDADA 61.27 -2.77.98 0.6

DAVIDsTEA DTEA 2.10 0.6

Denbury DEN 24.19 4.6

Digimarc DMRC 51.20 17.1

DigitalTurbine APPS 45.92 -0.9

Diodes DIOD 69.94 2.3

dMY Tech DMYT.U 19.72 3.1

dMY TechA DMYT 17.51 3.2

dMY Tech IIdMYTechII Wt DMYD.U 12.01 2.0

DMYD.WS 2.35 6.1

52-Wk %

Stock Sym Hi/Lo Chg

dMYTechADragoneerGrowthIIDMYD 11.45 -1.4

EVI Industries DGNSEVI 11.65 4.134.50 0.1

Eargo EAR 54.97 3.4

EasternBanksharesEBC 15.03 1.5

EidosTherap EIDX 96.13 1.2

ElementSolns ESI 14.31 3.4

EnsignGroup ENSG 73.95 -0.4

Entegris ENTG 94.85 1.5

FastAcqnA FST 9.95 -0.3

FatBrandsPfdBFGNewAmericaAFATBP 20.40 11.9

FGNewAmericaWtFGNAFGNA.WS 10.31 0.31.02 -17.2

FTACOlympusWtFTOCW 1.25 -4.2

FtacOlympus FTOCU 10.21 -0.5

FalconCapAcqn FCACU 10.62 -0.2

Farfetch FTCH 55.19 ...

FateTherap FATE 60.68 3.0

Fathom FTHM 26.50 17.3

FedEx FDX 297.66 0.4

FiatChryslerFirstMarkHorizonAFCAUFMAC 16.04 3.310.50 1.1

FiveBelow FIVE 163.42 3.7

FlyingEagleAcqnFEAC.U 17.66 0.4

FlyingEagle FEAC 16.73 -3.2

FoghornTherap FHTX 21.04 -5.7

Forterra FRTA 19.32 2.6

FortressTransportFTAI 21.86 4.2

FreedomHoldingFRHC 38.58 2.7

FreeportMcMFusionAcqnWt FCX 24.38 1.1

GCI LibertyA FUSE.WSGLIBA 93.28 2.01.35 9.6

GOAcquisitionUnGOAC.U 10.25 0.7

GRAVITY GRVY 178.83 -2.2

GWPharm GWPH144.00 -2.0

GabelliDivPfdH GDVpH 27.62 -0.3

GatosSilver GATO 7.37 4.1

GeneralFinNts25GFNSZ 26.24 1.0

GenerationBio GBIO 49.59 0.4

GentexGentherm GNTXTHRM 33.54 2.758.00 1.3

GlobalShipLeaseGSL 10.20 7.1

GlobusMedical GMED 60.79 -0.8

GoldenMinerals AUMN 0.60 8.5

GoldmanSachsPfDGSpD 24.46 0.8

GoresMetroWt GMHIW 5.88 -8.3

GoresMetrop GMHI 19.71 -7.6

GoresMetrop GMHIU 21.51 -3.6

GraingerGreenlane GWW 427.90 -1.2

GreenVisionAcqnGNLNGRNV 10.28 0.44.75 0.5

GriffinIndlRealtyGRIF 73.00 0.6

GuardantHealthGH 123.02 0.1

HDFC Bank HDB 70.75 1.8

HL Acqns HCCHU 25.05 1.5

HainCelestial HAIN 38.67 -0.3

HealthAssuranceHAACU 10.76 1.9

HighCapeCapWtCAPAW 1.15 35.3

HudbayMineralsHudsonTech HBM 6.76 5.2

HDSN 1.74 20.9

52-Wk %

Stock Sym Hi/Lo Chg

Tuesday, December 1, 2020

HyreCar HYRE 7.23 -4.7

IAC/InterActive IAC 146.11 2.4

IBEX IBEX 20.41 -4.1

IDT IDT 13.87 6.6

IG Acqn IGACU 10.15 0.8

II-VI IIVI 69.20 1.6

II-VI 6% Pfd IIVIP 292.96 0.9

IonAcqn1 A IACA 11.25 0.1

IonAcqn1 IACA.U 11.15 0.9

Impinj PI 43.56 -1.3

IndlTechAcqnsInfuSystems ITACUINFU 10.50 1.416.45 2.4

IngersollRand IR 45.64 1.2

Inhibrx INBX 32.88 18.8

Innodata INOD 5.75 -0.8

InspireMedical INSP 190.53 2.2

ICE ICE 107.37 1.6

InterPrivateWt IPV.WS 2.24 1.0

IovanceBiotherapIOVA 41.90 6.5

IridiumComm IRDM 33.24 3.3

JackintheBox JACK 94.97 2.5

JacobsEnggJanusHendersonJ 110.89 0.8

KLA JHGKLAC 258.72 1.929.47 2.3

KeysightTechs KEYS 122.97 1.5

Kirkland's KIRK 16.40 11.2

KornitDigital KRNT 86.60 0.8

LamResearch LRCX 469.49 3.3

LandcadiaIII LCYAU 10.23 0.2

LatticeSemi LSCC 42.90 1.3

LibertyBroadbandCLBRDK161.44 2.2

Littelfuse LFUS 245.04 0.4

LiveOakAcqnUn LOAK.U 14.28 2.7

LiveOakAcqnLydall LOAK 13.50 2.1

MKS Instrum LDLMKSI 142.41 1.528.81 3.8

MallardAcqnWt MACUW 0.65 18.6

MarathonPatentMARA 6.80 -1.4

MarinusPharmaMRNS 17.14 ...

MarvellTech MRVL 47.21 0.8

MatchGroup MTCH 143.82 2.9

MaximIntProductsMXIM 84.99 1.4

MaxLinear MXL 31.91 -0.6

MercadoLibre MELI1577.00 -2.0

Methanex MEOH 42.65 1.4

MicrochipTechMicronTech MCHP 138.84 1.9

MicroStrategy MUMSTR 358.94 -5.568.63 4.7

MiratiTherap MRTX 244.02 -1.5

Moderna MRNA 178.50 -7.7

Mogo MOGO 3.49 22.3

MonakerGroup MKGI 3.39 4.0

MonocleAcquisitionMNCL 11.54 3.8

NanoXImaging NNOX 69.18 -3.4

NanoStringTechNSTG 55.61 10.1

Natera NTRA 93.64 3.3

NationalBeverageFIZZ 100.22 0.9

NavSightWtNavSight NSH.WS 0.92 11.1

NeoGames NSH.UNGMS 10.22 1.224.27 6.8

Neuronetics STIM 9.26 -8.2

NewsCorp B NWS 18.34 2.5

Nike NKE 136.50 0.5

Norbord OSB 39.63 3.6

NurixTherap NRIX 45.92 1.1

Nutrien NTR 50.04 0.4

OaktreeSpec OCSL 5.66 ...

ON Semi ON 29.63 1.8

Oncorus ONCR 30.79 2.6

OntoInnovationOppenheimer A ONTO 45.27 1.9

OPY 30.79 4.2

52-Wk %

Stock Sym Hi/Lo Chg

OspreyTechA SFTW 10.73 -1.1

Otonomy OTIC 4.92 6.4

PMV ConsumerPMVC.U 10.10 -0.1

PPG Ind PPG 149.88 1.6

ProgHoldings PRG 57.90 4.2

PTK Acqn Un PTK.U 10.60 0.3

PacBiosciCA PACB 18.31 13.5

PactivEvergreenPTVE 17.76 2.6

PagSeguroDig PAGS 49.75 2.3

ParTechnology PAR 58.89 4.0

PayPal PYPL 220.57 1.1

Pearson PSO 8.92 3.4

Pennant PNTG 53.22 3.1

PeoplesUtdPfdAPBCTP 29.60 -0.1

PeridotAcqnWt PDAC.WS 1.55 5.4

PetraAcqn PAICU 10.50 3.3

Pfizer PFE 40.50 2.9

Phreesia PHR 44.73 -0.2

Pinterest PINS 71.10 -2.6

PowerIntegrationsPOWI 73.43 2.3

PraxisPrecision PRAX 44.65 1.7

Precigen PGEN 8.80 4.0

PrimeImpactI PIAI.U 10.11 0.6

PriorityTechn PRTH 6.50 25.4

PropSolnsWt PSACW 0.73 7.4

PropertySolns PSACU 10.51 1.0

QAD A QADA 58.46 1.2

Qorvo QRVO 161.38 2.0

RCI Hospitality RICK 30.44 -1.0

R1RCM RCM 21.29 2.5

RadaElectronic RADA 8.06 2.5

RadiusGlbInfr RADI 12.51 13.3

Rapid7 RPD 75.83 0.6

RayonierAdvMatlsRYAM 7.60 12.2

RechargeAcqn RCHGU 10.12 0.5

ReneSola SOL 9.49 -0.5

RhythmPharm RYTM 34.27 5.4

RibbonComms RBBN 7.25 -0.3

RiotBlockchain RIOT 9.09 4.3

RyderSystem R 61.29 2.4

SS&C Tech SSNC 70.22 1.3

Saia SAIA 178.70 1.2

SealedAir SEE 46.23 2.3

SeaportGlb SGAMU 10.05 0.2

ServiceNow NOW 541.74 0.9

ShattuckLabs STTK 39.03 -10.2

Shutterstock SSTK 73.65 2.4

Shyft SHYF 26.76 -1.3

Sibanye-StillwaterSBSW 14.68 8.8

SierraWireless SWIR 15.91 3.1

Silicom SILC 40.90 2.9

SilverSpikeAcqnWtSSPKW 1.00 9.3

SlackTech WORK 44.15 2.2

Smith-Midland SMID 8.50 1.0

SocCapHedII WtIPOB.WS 8.13 -7.6

SocialCapHedV IPOE.U 11.17 -0.2

SocialCapHedVI IPOF.U 10.77 -0.3

Sony SNE 94.82 1.5

SouthMountainUnSMMCU 15.27 2.5

SouthMtnA SMMC 13.89 3.9

SpartacusAcqnUnTMTSU 10.33 0.6

SperoTherap SPRO 17.31 2.5

SpringValleyAcqnSTMicroelec SVSVU 10.19 0.2

StokeTherap STM 41.65 4.4

StoneCo STOK 53.82 -5.4

StoneMor STNE 74.93 0.1

Strattec STONSTRT 47.00 -1.61.84 21.9

SunOpta STKL 10.28 -0.3

Suzano SUZ 11.05 5.6

52-Wk %

Stock Sym Hi/Lo Chg

Synnex SNX 83.40 -5.3

TDH PETZ 3.76 56.2

TE ConnectivityTEL 117.18 0.6

Ternium TX 29.00 2.5

TJX TJX 65.16 2.2

T-MobileUS TMUS 133.94 0.6

TPGPaceBenWtTPGY.WS 8.00154.9

TPGPaceBenA TPGY 10.22 4.5

TailwindAcqn TWND.U 10.38 1.0

TaiwanSemi TSM 104.30 4.0

TargetTelos TGT 181.17 -0.3

Teradyne TLSTER 115.94 4.324.83 16.3

TowerSemi TSEM 25.89 5.3

TradeDesk TTD 905.00 -1.2

TridentAcqns TDAC 13.53 2.4

TridentAcqnsWtTDACW 2.09 -0.6

Trimble TRMB 61.46 1.4

Trupanion TRUP 102.98 -4.8

TurmericAcqn TMPMU 10.24 0.4

TuscanIIUn THCAU 12.05 1.7

TuscanHldgsII THCA 10.90 4.6

TuscanIIWtTylerTech THCAW 1.75 38.2

UltraClean TYLUCTT 435.26 1.133.34 5.1

UnitedBancsharesUBOH 25.98 6.6

UnitedMicro UMC 7.50 4.1

USCopperIndex CPER 21.77 1.8

US Steel X 15.85 6.1

UnitySoftware U 155.95 -3.1

UnivDisplay OLED 233.41 0.8

VOXX Intl VOXX 15.62 8.6

VPC Impact VIHAU 10.14 ...

Vale VALE 15.68 7.4

Veracyte VCYT 55.96 1.2

VericelVertiv VCELVRT 26.82 1.119.41 3.7

VesperHlthcrWtVSPRW 3.70 21.2

VistasMediaAcqnUnVMACU 10.25 0.2

VivintSmartHmWtVVNT.WS 10.67 -4.3

Vonage VG 13.51 4.2

Walmart WMT 153.66 -0.1

WescoPfdA WCCpA 31.61 1.0

WheelerREITPfdDWHLRD 18.00 2.9

XPEL XPEL 39.85 3.1

XPO Logistics XPO 111.71 3.5

Xilinx XLNX 147.48 0.2

YRC WorldwideYandex YRCW 6.55 2.7

ZaiLab YNDXZLAB 112.67 -1.770.53 1.6

ZaniteAcqn ZNTEU 10.18 0.6

ZebraTech ZBRA 382.71 -1.7

Zymeworks ZYME 55.75 3.8

Lows

AconS2AcqnAAaron's STWO 9.75 -0.5

BrookfieldFinNtsAANBAMI 16.74 -4.125.00 0.1

ChinaMobile CHL 29.70 -0.4

CitiusPharmWt CTXRW 0.11 -29.9

GCM GrosvenorGCMG 9.00 0.1

Histogen HSTO 1.25 -17.6

JiyaAcqnA JYAC 9.88 0.9

Momo MOMO 12.93 -5.6

1347 Property PIH 2.80 -0.6

Progenity PROG 3.57 -9.5

RechargeAcqnWtRCHGW 0.74 -6.2

SocialCapHedV WtIPOE.WS 2.10 -8.8

SocialCapHedVI WtVesperHlthcrA IPOF.WSVSPR 10.10 -0.41.85 -1.5

52-Wk %

Stock Sym Hi/Lo Chg

New Highs and Lows|WSJ.com/newhighs

The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE American

and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low in the latest

session.% CHG-Daily percentage change from the previous trading session.

BIGGEST 1,000 STOCKS

NY

AUCTIONS

   





 



 

 

  

                



                              



          

     

 !         

  "   

 #    

    

      

      

   ! "

BUSINESS OPPORTUNITIES

 



  

  



  



     

  



   

     

   

       !

           "#    



!$ $        

!   

     %!     $ !   

&      ' 

        

'$ ( "    () !

*

 '    $ + %     ,

   





  

   

        



   

-. - - / 



/.--/ 

- /



 /.

 -! 0 "#-$% 00 & 

/'-

(  )/.-/ 

-    /

-/  /#-/-    1 -*

+ #+

+

    































    









  ! "#

$%& '() **

'

   



    

 



        



  





    





 

     

  

  

  



  



    









         



  





   



  







   









   













   



 



    

     



  

 

   



CAREERS

   

















       

   





       

  



    

   

  









 

    





 !"#$

%#

&'(

)

%#



*   

%+     (()$ (,--



.(  

    + (()   .   /,01122345 66

6 -*-7-8 9:    

 +      





$

 ;;;.(   

  

The Marketplace

ADVERTISEMENT

To advertise: 800-366-3975 or WSJ.com/classifieds

CAREERS

<  ;:   

6





       "



<    ;:   

6#

     

+ ;

 



(





(=

 + ( $

   ()# 

 %

   

 >

%#, ?

   #      

%$ 

   (

 6#'      





+ )   

(

 .       



     

  ( , (

  

   ; + (( 

$(& 



 +  









(

)     (    .





$(&    $  (

  



 +

(()  ;(

      (=



 

(

+ (    

 



&     

 -? 

 +     (

=         

  ( & ;  

 ;- 

) (

  

 

     +   (





&=9$'(    ;



   



+    ; 

 



&     

 +





 

; (    

 + 



 

 + 



(



  (

    )

    



  (    

    ; 

$(    ;



    (



 

;  ; (  .

 + 

 

)    $



     

     

 

(





 ' 



    >

 > 



        "  

@       + 



.     



AB151 01B9

'6





        " 



 ' 6#     









 +  

    

    

   (

+ 









    



  

   (

 (    .

 >

%#, ?

   #     



%$  '    (

 6#      

 



 +

)     

(.      



     

  ( , 

=     B 

+8      





   ;







  

    

    



  ; + C 

& ; 



 +

(  

    



 ;

  



  :)     + 9

$(& ;  

+ 



   



9

$ .

$

 '; + A  & = 



$

  



 

;     >

 + >

&

+ 

# +  



  )'D +

:   

'D ' 



    >

 > 



       "

@       + 





.     



7B151 01B9

*E",7

  



;    E

  7

    





 "

    + $

 F"G

:

;       

;-  



    



 +      (

     $ 





$



 



 9     

% ?

   #     



?



 

+3)

(

( 

$

(

)E    



$ ) '         ;- 77 +     (

     

(

    

   



(  (+





  C(   4 !$



%'













) .   



 A:    , A 



 *E" 341



  

?$

'

011?   ;

7014   



COMMERCIAL REAL ESTATE

    



  

 

  

   

#$%    &'()*$

'&+, (&-&(&.'-'/0 122 

34$#3 )55 63 (&-&(&.' **-'/)3$1

2$%# )' 63  748 '&(. 9 *:(*:

• (&( &( -5).(2%#
  ;&5)'(<  3 5)'/ ;:
  &=)('/# 6 '<.-'/) 1$4
  -))&'<&>3$1 =)(.!" 44 
  )'(((.)'-(0)=
  ?(:-- %"76%13641#%