B6| Thursday, December 3, 2020 THE WALL STREET JOURNAL.
Net
Stock Sym Close Chg
ABC
ABB ABB 26.55 -0.12
AcadiaPharmACAD54.73 -2.06
AECOM ACM 52.54 0.08
AES AES 21.16 0.56
Aflac AFL 45.31 0.61
AGCO AGCO91.87 -0.22
AGNC Invt AGNC15.32 -0.02
Ansys ANSS334.93 -5.92
ASETech ASX 5.45 ...
sASML ASML451.00 1.76
AT&T T 29.09 0.22
AbbottLabs ABT108.15 -0.34
AbbVie ABBV104.99 0.95
Abiomed ABMD265.25 -2.96
AcceleronPharmaXLRN116.77 -3.24
Accenture ACN249.66 -2.61
ActivisionBlizATVI 79.15 -0.78
Adobe ADBE481.26 2.11
AdvanceAutoAAP148.45 -4.16
sAdvMicroDevicesAMD93.74 1.11
Aegon AEG 3.76 -0.02
AgilentTechsA 114.57 -0.79
AgnicoEagleAEM 69.08 0.28
AirProducts APD273.88 -9.30
AkamaiTechAKAM103.46 -0.75
Albemarle ALB135.25 -0.63
Albertsons ACI 15.52 -0.26
Alcon ALC 63.19 -0.94
AlexandriaRlEstARE165.97 -2.14
AlexionPharmALXN122.75 0.60
Alibaba BABA261.32 -2.69
AlignTech ALGN505.48 5.38
Alleghany Y 593.34 2.59
Allegion ALLE113.54 -1.46
AlliantEnergyLNT 53.82 0.45
Allstate ALL103.68 -0.61
AllyFinancialALLY31.05 0.01
AlnylamPharmALNY129.47 -2.80
sAlphabet A GOOGL1824.9729.61
sAlphabet C GOOG1827.9529.85
Alteryx AYX118.31 2.30
AlticeUSA ATUS34.62 0.55
Altria MO 40.02 -0.47
AlumofChinaACH 9.74 -0.09
Amazon.comAMZN3203.53-16.55
Ambev ABEV 2.88 0.02
Amcor AMCR11.47 -0.06
Amdocs DOX 66.00 -0.50
Amedisys AMED247.43 -0.86
Amerco UHAL424.99 3.49
Ameren AEE 78.49 -0.02
AmericaMovilAMX14.75 0.02
AmericaMovil AAMOV14.63 ...
AmerAirlinesAAL 14.86 0.59
AEP AEP 85.87 0.66
AmerExpressAXP122.33 2.40
AmericanFinAFG 90.15 -0.03
AmHomes4RentAMH28.80 -0.25
AIG AIG 39.73 0.42
AmerTowerREITAMT228.90 -6.93
AmerWaterWorksAWK154.83 0.53
AmericoldRealtyCOLD33.84 -0.49
sAmeriprise AMP193.44 3.19
AmerisourceBrgnABC103.12 0.93
Ametek AME115.02 -2.22
Amgen AMGN226.56 1.48
Amphenol APH131.09 -0.52
AnalogDevicesADI140.66 -0.07
Anaplan PLAN69.50 0.76
AngloGoldAshAU 22.96 -0.01
AB InBev BUD 68.00 0.19
AnnalyCap NLY 8.10 0.04
Anthem ANTM318.45 4.55
Aon AON209.08 -1.61
ApolloGlbMgmtAPO 46.00 0.69
Appian APPN136.26 -0.84
Apple AAPL123.08 0.36
sApplMaterialsAMAT85.29 1.02
Aptargroup ATR126.26 -1.56
Aptiv APTV121.00 -1.21
Aramark ARMK36.47 -0.21
sArcelorMittalMT 19.85 0.42
ArchCapital ACGL33.11 0.09
ArcherDanielsADM49.49 -0.62
AresMgmt ARES45.87 ...
arGEN-X ARGX287.89 -1.49
AristaNetworksANET271.58 -1.42
ArrowElec ARW93.65 0.97
AscendisPharmaASND168.25 -0.37
AspenTech AZPN131.93 -1.89
Assurant AIZ 131.58 0.22
AstraZenecaAZN 53.39 0.41
Athene ATH 45.80 0.75
Atlassian TEAM227.99 3.93
AtmosEnergyATO 96.19 -0.45
Autodesk ADSK277.06 -2.05
Autohome ATHM92.78 0.39
Autoliv ALV 89.86 -0.73
ADP ADP171.58 -3.09
AutoZone AZO1152.22-12.62
Avalara AVLR168.23 -1.56
Avalonbay AVB169.28 1.83
Avangrid AGR 46.86 -0.42
Avantor AVTR27.18 0.03
AveryDennisonAVY150.84 -0.91
AxaltaCoatingAXTA28.59 -0.62
AxonEnterpriseAAXN123.92 -1.34
BCE BCE 43.53 0.23
sBHP Group BHP 60.13 2.38
sBHP Group BBL 49.50 2.35
BP BP 21.07 0.83
Baidu BIDU143.70 3.44
BakerHughesBKR 19.67 0.44
Ball BLL 94.00 -2.82
BancoBilbaoVizBBVA 4.97 0.18BancoBradescoBBDO 4.37 0.08
BancodeChileBCH 19.27 0.75
BancSanBrasilBSBR 8.05 0.11
BcoSantChileBSAC18.77 0.56
BcoSantMexBSMX 5.47 0.08
BancoSantanderSAN 3.20 0.14
BanColombiaCIB 32.94 0.64
BankofAmericaBAC 29.06 0.37
BankofMontrealBMO75.32 0.73
BankNY MellonBK 39.99 0.53
BkNovaScotiaBNS 51.21 0.96
Barclays BCS 7.82 0.12
BarrickGold GOLD23.96 0.13
BaxterIntl BAX 76.35 0.84
BectonDicknsnBDX241.87 3.22
BeiGene BGNE227.00-19.49
BentleySystemsBSY 34.48 -0.62
Berkley WRB67.28 -0.26
BerkHathwy ABRK.A 345880 1145.00
BerkHathwy BBRK.B230.42 0.74
BerryGlobal BERY54.26 -0.81
BestBuy BBY107.47 -1.39
BeyondMeatBYND138.53 1.28
Bilibili BILI 61.79 0.97
Bill.com BILL117.70 -6.14
Bio-Techne TECH298.33 -6.61
Bio-RadLab ABIO 549.60 -7.68
Biogen BIIB246.92 3.76
BioMarinPharmBMRN79.86 0.36
BioNTech BNTX121.097.08
BlackKnight BKI 89.46 -2.14
BlackLine BL 118.73 -1.35
BlackRock BLK718.36 3.13
Blackstone BX 61.60 1.18
Boeing BA 223.8510.84
BookingHldgsBKNG2078.4225.75
BoozAllen BAH 88.54 -0.66
BorgWarnerBWA38.61 -0.10
BostonBeer SAM920.88 -45.65
BostonPropsBXP101.05 1.22
BostonSci BSX 34.15 0.50
BrightHorizonsBFAM165.24 -3.78
BristolMyersBMY62.18 -0.23
BritishAmTobBTI 35.99 0.26
Broadcom AVGO403.73 -0.84
BroadridgeFinlBR 147.23 -1.22
BrookfieldMgtBAM40.92 0.37
BrookfieldInfrBIP 49.74 0.13
BrookfieldPropREITBPYU15.67 0.04
BrookfieldRenewBEPC73.94 -0.56
Brown&BrownBRO 45.07 -0.54
Brown-Forman ABF.A74.07 -0.50
Brown-Forman BBF.B 79.88 -1.72
Bruker BRKR51.72 0.20
Bunge BG 59.31 -0.16
BurlingtonStrsBURL226.23 5.65
CBRE GroupCBRE61.85 0.21
CDW CDW131.21 -0.81
CF IndustriesCF 37.85 0.35
CGI GIB 74.14 0.14
CH RobinsonCHRW92.30 -1.53
CME Group CME181.88 2.72
CMS EnergyCMS61.79 0.28
CNA Fin CNA 35.64 0.31
CNH Indl CNHI11.08 -0.10
CNOOC CEO101.58 3.67
CRH CRH 40.16 -0.22
CRISPR TherapCRSP131.54 1.96
CSX CSX 90.68 0.06
CVS Health CVS 69.63 2.09
CableOne CABO2039.0216.27
CabotOil COG 17.05 -0.33
CadenceDesignCDNS116.43 0.78
CaesarsEnt CZR 68.50 0.66
CamdenPropertyCPT 99.21 0.49
CampbellSoupCPB 49.07 -1.18
CIBC CM 85.10 -0.07
CanNtlRlwy CNI 106.47 -0.11
CanNaturalResCNQ 23.44 0.30
CanPacRlwyCP 321.20 -1.77
Canon CAJ 18.72 0.62
CanopyGrowthCGC 28.18 1.53
CapitalOne COF 91.39 1.69
CardinalHealthCAH 55.65 1.62
Carlisle CSL147.76 -0.06
Carlyle CG 28.86 0.19
CarMax KMX96.47 0.33
Carnival CCL 21.16 1.01
Carnival CUK 18.97 0.79
CarrierGlobalCARR36.83 -0.77
Carvana CVNA225.45-25.68
CaseysGenStoresCASY184.10 -1.89
Catalent CTLT93.21 -2.56
Caterpillar CAT173.87 0.61
Celanese CE 130.65 0.33
Cemex CX 4.98 -0.04
Centene CNC 63.84 0.97
CenterPointEnerCNP 22.93 0.10
CentraisElBrasEBR 6.41 0.26
CeridianHCMCDAY93.90 -1.14
Cerner CERN75.47 0.10
CharlesRiverLabsCRL235.46 -1.80
sCharterCommsCHTR667.17 4.92
CheckPoint CHKP118.12 -0.85
Chegg CHGG76.03 -2.37
Chemed CHE476.69 -3.31
CheniereEnergyLNG 57.38 0.64
CheniereEnerPtrsCQP 38.92 1.04
Chevron CVX 89.87 2.42
Chewy CHWY71.23 -4.11
ChinaEastrnAirCEA 22.94 -0.26
ChinaLifeInsLFC 11.63 -0.03
ChinaMobileCHL 30.27 0.54
ChinaPetrol SNP 47.18 1.54
ChinaSoAirlinesZNH 31.69 -0.15
ChinaTelecomCHA 30.40 0.40
ChinaUnicomCHU 6.00 0.03
Chipotle CMG1297.00-24.06Chubb CB 153.18 0.55
ChunghwaTelCHT 38.21 -0.05
Church&DwightCHD 86.26 -1.58
ChurchillDownsCHDN180.08 -2.80
Ciena CIEN45.67 0.23
Cigna CI 212.01 4.50
CincinnatiFinCINF79.93 -0.07
Cintas CTAS360.91 1.83
CiscoSystemsCSCO43.89 0.35
Citigroup C 57.20 1.73
CitizensFin CFG 34.36 0.74
CitrixSystemsCTXS127.31 1.72
Clarivate CCC 27.00 -0.92
Clorox CLX201.71 -1.50
Cloudflare NET 71.90 -0.39
Coca-Cola KO 52.11 0.07
Coca-Cola EuroCCEP46.60 0.98
Cognex CGNX76.02 -0.05
CognizantTechCTSH78.12 -0.54
ColgatePalmCL 85.74 -0.52
Comcast A CMCSA51.05 0.03
Comerica CMA52.02 0.86
CommerceBcshrsCBSH63.27 0.15
ConagraBrandsCAG 35.17 -1.12
ConchoRscs CXO 58.14 1.23
ConocoPhillipsCOP 39.97 0.70
ConEd ED 77.03 0.12
ConstBrands ASTZ204.99 -0.75
Cooper COO334.61 0.57
Copart CPRT113.30 -1.95
sCorning GLW37.80 0.42
Corteva CTVA38.27 -0.04
CoStar CSGP868.73 -20.15
Costco COST383.50 -4.06
CoupaSoftwareCOUP321.70 -6.86
Credicorp BAP161.30 4.00
CreditSuisseCS 13.02 0.13
Cree CREE89.69 -0.01
CrowdStrike CRWD141.84 -5.66
CrownCastleCCI 166.84 -3.96
CrownHoldingsCCK 96.70 -1.62
Cummins CMI227.18 -3.18
CureVac CVAC102.66 5.53
CyrusOne CONE68.51 -1.79
DEF
DISH NetworkDISH36.98 0.84
DTE Energy DTE128.75 2.51
DadaNexus DADA53.60 -2.81
Danaher DHR224.80 -0.20
Darden DRI 109.63 -0.88
DarlingIngredDAR 47.94 0.09
Datadog DDOG93.50 -2.17
DaVita DVA108.36 -0.23
DeckersOutdoorDECK269.19 4.74
Deere DE 259.00 3.87
DellTechC DELL70.52 ...
DeltaAir DAL 41.07 1.11
DenaliTherapDNLI62.52 -0.02
DentsplySironaXRAY53.36 2.75
sDeutscheBankDB 11.58 0.13
DexCom DXCM333.20 5.48
Diageo DEO155.88 -1.78
DigitalRealtyDLR132.16 -2.97
DiscoverFinSvcsDFS 81.69 1.54
DiscoveryB DISCB31.48 -0.20
DiscoveryA DISCA28.37 0.70
DiscoveryC DISCK25.24 0.58
sDisney DIS 153.61 4.17
DocuSign DOCU217.70 1.99
DolbyLab DLB 90.09 0.52
DollarGeneralDG 217.54 -2.30
DollarTree DLTR111.63 -0.76
DominionEnerD 80.28 0.12
Domino's DPZ387.83 -3.92
Donaldson DCI 53.14 -0.22
Dover DOV122.29 -0.35
Dow DOW53.20 -0.33
DrReddy'sLabRDY 65.49 -0.35
DraftKings DKNG51.10 0.32
Dropbox DBX 20.11 -0.06
DukeEnergy DUK 93.87 0.61
DukeRealty DRE 37.73 -0.87
Dun&BradstreetDNB 26.92 -0.11
Dunkin' DNKN106.34 0.02
DuPont DD 63.96 0.43
Dynatrace DT 38.04 -0.45
ENI E 20.40 0.13
EOG Rscs EOG 47.82 1.29
EPAM SystemsEPAM323.59 -5.23
EastmanChemEMN98.18 -0.60
Eaton ETN118.92 -1.78
sEatonVance EV 69.14 0.66
eBay EBAY51.35 0.83
Ecolab ECL219.14 -4.88
Ecopetrol EC 12.13 0.12
EdisonInt EIX 62.19 0.10
EdwardsLife EW 84.47 0.59
ElancoAnimalELAN30.00 0.69
Elastic ESTC119.90 -0.90
ElectronicArtsEA 129.54 2.30
EmersonElecEMR75.90 0.13
Enbridge ENB 32.17 0.83
EncompassHealthEHC 79.92 0.07
EnelAmericasENIA 7.51 -0.04
EnergyTransferET 6.33 0.16
EnphaseEnergyENPH127.93 -0.92
Entegris ENTG93.19 -0.81
Entergy ETR108.61 -0.24
EnterpriseProdEPD 20.10 0.54
Equifax EFX164.61 -2.33
Equinix EQIX690.62 -21.96
Equinor EQNR16.11 0.39
Equitable EQH 26.58 0.21
EquityLife ELS 58.74 -0.38
EquityResdntlEQR 60.36 1.37
ErieIndemnity AERIE221.12 -3.88
EssentialUtilWTRG47.37 0.65Net
Stock Sym Close ChgNet
Stock Sym Close ChgEssexProp ESS248.70 2.16
EsteeLauderEL 245.32 -1.85
Etsy ETSY154.62 -0.05
EuronetWorldwideEEFT137.40 1.56
EverestRe RE 232.39 1.68
Evergy EVRG56.10 0.54
EversourceEnerES 88.15 -0.07
ExactSciencesEXAS124.41 1.18
Exelon EXC 41.57 0.32
Expedia EXPE127.87 1.65
ExpeditorsIntlEXPD88.64 -1.11
ExtraSpaceStEXR111.42 -2.24
ExxonMobil XOM 39.94 1.44
F5NetworksFFIV164.26 0.32
sFMC FMC118.16 -0.77
Facebook FB 287.52 0.97
FactSet FDS336.15 -6.08
FairIsaac FICO476.01 -1.34
sFarfetch FTCH55.91 1.25
Fastenal FAST47.58 -0.94
Fastly FSLY 80.39 -1.31
FederalRealtyFRT 89.96 2.36
FedEx FDX291.72 3.96
Ferrari RACE214.77 0.38
FiatChryslerFCAU15.97 -0.04
FidNatlFin FNF 36.24 0.22
FidNatlInfo FIS 148.59 -1.79
FifthThirdBncpFITB 26.59 0.39
FirstHorizonFHN 12.85 0.22
FirstRepBankFRC131.68 0.27
FirstSolar FSLR90.49 -0.57
FirstEnergy FE 27.32 0.15
Fiserv FISV115.52 -0.27
FiveBelow FIVE156.07 -6.05
Five9 FIVN155.00 0.13
FiverrIntl FVRR199.89 3.00
FleetCorTechFLT 263.81 -3.45
Flex FLEX16.81 0.10
Floor&DecorFND 80.70 -0.74
FomentoEconMexFMX 77.59 1.53
FordMotor F 9.20 -0.04
Fortinet FTNT122.88 0.24
Fortis FTS 39.86 -0.22
Fortive FTV 69.65 -0.90
FortBrandsHomeFBHS80.18 -2.71
FoxA FOXA30.60 0.46
FoxB FOX 30.05 0.35
Franco-NevadaFNV133.63 2.26
FranklinRscsBEN 22.49 0.13
FreeportMcMFCX 24.08 0.44
FreseniusMedFMS 42.11 -0.60
GHI
sGCI LibertyAGLIBA93.22 0.27
GDS HoldingsGDS 90.47 -0.52
GFLEnvironmentalGFL 27.73 0.08
GSXTecheduGSX 62.16 -2.22
Galapagos GLPG124.82 -2.37
Gallagher AJG116.43 -0.28
Gaming&LeisureGLPI 41.61 -0.28
Gap GPS 20.92 -0.73
Garmin GRMN118.48 -1.32
Gartner IT 154.10 0.15
Generac GNRC210.74 -2.28
GeneralDynamicsGD 153.35 1.59
GeneralElec GE 10.43 0.28
GeneralMillsGIS 60.22 -1.09
GeneralMotorsGM 44.58 -0.10
Genmab GMAB38.32 0.08
Genpact G 40.94 0.27
Gentex GNTX33.04 -0.45
GenuinePartsGPC 96.98 -4.69
Gerdau GGB 4.47 -0.10
GileadSciencesGILD 61.13 0.01
GSK GSK 37.40 -0.12
GlobalPaymentsGPN195.38 -0.60
Globant GLOB185.22 -4.31
GlobeLife GL 95.13 0.69
GoDaddy GDDY81.38 -0.17
GoldFields GFI 9.23 -0.29
GoldmanSachsGS 237.65 5.57
GoodRx GDRX36.80 -0.01
Graco GGG 66.65 -0.82
Grainger GWW407.32 -5.82
Grifols GRFS18.82 -0.43
GuardantHealthGH 119.65 -1.58
Guidewire GWRE123.73 -0.23
HCA HealthcareHCA152.60 0.69
HDFC Bank HDB 69.73 -0.50
HD Supply HDS 55.83 0.04
HP HPQ 22.82 0.44
HSBC HSBC27.78 0.49
Halliburton HAL 17.61 0.57
HartfordFinlHIG 45.46 0.03
Hasbro HAS 93.93 -2.26
HealthcareAmerHTA 25.81 -0.28
HealthpeakPropPEAK29.50 -0.16
Heico A HEI.A120.36 3.28
Heico HEI 129.66 0.85
HenryScheinHSIC 66.49 1.58
Hershey HSY149.25 -0.79
Hess HES 49.11 1.35
HewlettPackardHPE 11.52 0.32
HighwoodsPropHIW 39.02 0.04
Hilton HLT106.75 1.91
Hologic HOLX70.86 1.23Net
Stock Sym Close Chg
HomeDepotHD 271.10 -4.00
HondaMotorHMC29.13 0.77
Honeywell HON208.00 1.80
HorizonTherapHZNP69.54 1.02
HormelFoodsHRL 46.97 -0.56
DR Horton DHI 69.27 -2.82
HostHotels HST 14.90 0.39
HowmetAerospaceHWM24.26 0.49
HuanengPowerHNP 15.42 -0.08
Huazhu HTHT50.30 -1.13
Hubbell HUBB157.20 -4.49
HubSpot HUBS386.16 -3.59
Humana HUM405.75 0.03
JBHunt JBHT135.03 -0.63
HuntingtonBcshsHBAN12.83 0.33
HyattHotelsH 73.64 0.46
IAA IAA 59.88 -0.30
ICICI Bank IBN 13.27 -0.12
IdexxLab IDXX462.59 -5.27
IHS Markit INFO92.55 -1.05
sII-VI IIVI 69.70 0.95
ING Groep ING 10.11 0.13
Invesco IVZ 16.76 0.30
IPG PhotonicsIPGP207.69 -0.19
IQVIA IQV 170.04 -1.19
IcahnEnterprisesIEP 50.37 -0.02
Icon ICLR199.11 1.67
IDEX IEX 189.88 -5.26
IllinoisToolWksITW205.02 -5.04
Illumina ILMN340.82 6.48
ImperialOil IMO 17.62 0.09
Incyte INCY82.27 -3.15
Infosys INFY15.41 0.03
IngersollRandIR 44.33 -0.47
Inphi IPHI150.05 -3.15
Insulet PODD255.07 -7.50
Intel INTC49.90 0.34
InteractiveBrkrsIBKR54.81 0.83
ICE ICE 106.56 -0.60
InterContinentlIHG 63.49 -0.31
IBM IBM124.62 1.46
IntlFlavors IFF 112.51 0.89
IntlPaper IP 49.86 0.01
Interpublic IPG 23.20 0.41
Intuit INTU355.49 -1.33
IntuitiveSurgicalISRG751.28 17.63
Invitae NVTA49.35 -0.82
InvitatHomesINVH28.88 -0.37
IonisPharmaIONS51.31 0.19
iQIYI IQ 22.85 0.25
iRhythmTechsIRTC192.21-48.43
IronMountainIRM 27.44 0.20
ItauUnibancoITUB 5.77 0.04
JKL
JD.com JD 84.38 -0.98
Joyy YY 85.70 -2.64
JPMorganChaseJPM122.04 2.30
JackHenry JKHY159.98 -1.36
JacobsEngg J 106.89 -1.84
JamesHardieJHX 28.46 -0.16
JazzPharmaJAZZ144.55 1.42
J&J JNJ 148.14 0.69
JohnsonControlsJCI 45.89 -0.38
JonesLang JLL 135.21 1.30
JuniperNetworksJNPR21.64 -0.25
KB Fin KB 42.75 0.71
KE HoldingsBEKE62.67 -1.72
KKR KKR 39.22 0.30
KLA KLAC256.32 -0.34
KSCitySouthernKSU189.37 2.27
Kellogg K 62.72 -0.96
KeurigDrPepperKDP 30.08 -0.37
KeyCorp KEY 15.95 0.11
KeysightTechsKEYS121.88 0.04
KilroyRealtyKRC 61.75 0.01
KimberlyClarkKMB138.34 -2.94
KinderMorganKMI 14.34 0.24
KingsoftCloudKC 41.30 0.84
KinrossGold KGC 7.35 -0.11
KirklandLakeGoldKL 41.22 -0.06
Knight-SwiftKNX 41.43 -0.90
KoninklijkePhilPHG 51.99 -0.73
KoreaElcPwrKEP 9.81 0.20
KraftHeinz KHC 32.78 -0.36
Kroger KR 32.29 -0.72
LBrands LB 38.67 -0.23
Line LN 51.30 -0.36
LKQ LKQ 35.84 -0.30
LPL FinancialLPLA95.13 1.80
L3HarrisTechLHX191.54 -0.30
LabCpAm LH 198.84 -2.62
sLamResearchLRCX479.22 11.57
LamarAdv LAMR80.48 0.48
LambWestonLW 72.63 -0.12
LasVegasSandsLVS 57.61 0.99
Lear LEA144.68 -2.14
Leidos LDOS103.10 1.46
Lennar B LEN.B57.05 -1.57
Lennar A LEN 71.20 -2.03
LennoxIntl LII 280.99 -7.36
LeviStrauss LEVI18.87 0.09
LiAuto LI 34.75 -0.11
sLibertyBroadbandALBRDA160.21 0.27
sLibertyBroadbandCLBRDK161.13 0.29
LibertyGlobal ALBTYA23.99 0.78Net
Stock Sym Close Chg
LibertyGlobal CLBTYK23.04 0.73
LibertyFormOne CFWONK44.20 1.26
LibertyFormOne AFWONA39.78 0.90
LibertyBraves ABATRA26.92 0.75
LibertyBraves CBATRK26.59 0.70
LibertySirius CLSXMK41.22 -0.40
LibertySirius ALSXMA41.27 -0.17
EliLilly LLY 145.16 -0.40
LincolnElectricLECO114.95 -1.05
LincolnNationalLNC 51.35 1.45
Linde LIN 251.00 -6.94
LithiaMotorsLAD290.33 -9.51
LiveNationEntLYV 69.90 1.79
LloydsBankingLYG 2.03 0.03
LockheedMartinLMT361.36 -3.63
Loews L 42.57 0.01
LogitechIntl LOGI86.48 -1.74
Lowe's LOW151.81 -1.59
LufaxHolding LU 15.10 -1.70
lululemon LULU372.60 -4.92
LumenTech LUMN10.50 -0.05
Lyft LYFT43.40 3.79
LyondellBasellLYB 85.92 0.16
MN
M&T Bank MTB123.01 2.12
MGMGrowthPropMGP31.46 -0.09
MGM ResortsMGM29.35 0.54
sMKS InstrumMKSI143.29 3.29
MPLX MPLX21.80 0.53
MSCI MSCI416.16 1.66
MagellanMidMMP42.07 0.92
MagnaIntl MGA61.05 -1.04
ManulifeFin MFC 17.39 0.18
MarathonPetrolMPC40.58 1.13
MaravaiLifeSciMRVI28.12 0.33
Markel MKL991.72 -2.93
MarketAxessMKTX540.78 -5.83
Marriott MAR128.72 0.20
Marsh&McLenMMC116.02 -0.32
MartinMariettaMLM273.46 -2.01
MarvellTech MRVL45.62 -1.02
Masco MAS51.82 -2.01
Masimo MASI254.53 1.46
Mastercard MA 340.22 1.34
MaximIntProductsMXIM84.22 ...
McCormick MKC91.42 -2.22
McCormickVtgMKC.V92.24 -1.04
McDonalds MCD210.86 -5.28
McKesson MCK180.85 1.85
MedicalProp MPW19.60 -0.11
Medtronic MDT113.60 1.46
MelcoResortsMLCO18.21 0.02
MercadoLibreMELI1522.86 1.20
Merck MRK81.83 0.28
MetLife MET47.71 0.80
MettlerToledoMTD1139.75-20.34
MicrochipTechMCHP137.38 0.41
sMicronTech MU 69.11 2.03
Microsoft MSFT215.37 -0.84
MidAmApt MAA123.73 -0.86
Middleby MIDD137.25 -1.21
MiratiTherapMRTX226.47 -7.89
MitsubishiUFJMUFG 4.40 0.02
MizuhoFin MFG 2.62 0.02
MobileTeleSysMBT 8.50 ...
Moderna MRNA143.00 1.99
MohawkIndsMHK124.76 -1.97
MolinaHealthcareMOH208.04 0.84
MolsonCoorsBTAP 45.29 -0.96
Mondelez MDLZ58.14 -0.32
MongoDB MDB267.91 -7.39
MonolithicPowerMPWR320.83 1.03
sMonsterBev MNST86.26 -0.42
Moody's MCO277.97 -1.23
sMorganStanleyMS 64.02 0.74
Morningstar MORN202.04 -1.30
Mosaic MOS21.24 -0.47
MotorolaSol MSI171.06 0.56
NICE NICE238.55 -3.25
NIO NIO 47.98 2.62
NRG Energy NRG 33.60 0.24
NVR NVR3899.10-95.12
NXP Semi NXPI160.54 1.46
Nasdaq NDAQ129.36 -0.55
Natera NTRA90.76 -0.43
NationalGrid NGG57.89 0.55
Natura&Co NTCO18.83 0.03
NatWest NWG 4.42 0.04
nCino NCNO80.81 -2.18
NetApp NTAP59.23 5.07
NetEase NTES88.13 -1.85
Netflix NFLX503.38 -1.20
Neurocrine NBIX97.17 2.34
NewFortressEnerNFE 42.66 0.31
NewOrientalEducEDU157.96 -3.81
NYTimes A NYT 45.17 0.41
NewellBrandsNWL21.22 -0.22
Newmont NEM59.96 -0.25
sNewsCorp ANWSA18.39 0.32
sNewsCorp BNWS18.44 0.19
NextEraEnergyNEE 74.31 0.16
Nike NKE135.58 0.14
NiSource NI 24.62 0.13
Nokia NOK 4.06 ...Net
Stock Sym Close Chg
NomuraHoldingsNMR 5.41 0.10
Nordson NDSN197.53 -6.23
NorfolkSouthernNSC239.67 0.92
NorthernTrustNTRS93.90 0.63
NorthropGrumNOC298.77 -2.33
NortonLifeLockNLOK18.59 0.36
NorwegCruiseNCLH23.40 0.46
Novartis NVS 91.58 0.86
Novavax NVAX125.48 2.01
NovoNordiskNVO 68.14 0.63
Novocure NVCR130.22 3.25
NuanceCommsNUAN42.20 -0.08
Nucor NUE 55.10 0.17
Nutrien NTR 48.94 -0.52
NVIDIA NVDA541.78 6.18
OPQ
ONEOK OKE 37.47 1.00
OReillyAuto ORLY442.41 -11.15
OakStreetHealthOSH48.23 3.24
OccidentalPetrolOXY 15.89 0.76
Okta OKTA230.21 -6.78
OldDomFreightODFL204.83 -6.21
OmegaHealthcareOHI 36.83 0.48
Omnicom OMC 63.67 0.30
ON Semi ON 28.96 -0.31
OneConnectFinTechOCFT21.80 0.73
OpenText OTEX44.78 0.39
Oracle ORCL59.08 0.34
Orange ORAN12.98 0.20
Orix IX 76.20 0.01
OtisWorldwideOTIS 65.69 -1.14
OwensCorningOC 72.09 -1.12
PG&E PCG 12.53 -0.16
PNC Fin PNC141.38 0.66
sPOSCO PKX 56.98 0.88
PPD PPD 34.35 -0.48
PPG Ind PPG147.11 -2.00
PPL PPL 28.53 0.17
PRA HealthSciPRAH111.49 -1.79
PTC PTC107.26 -1.27
Paccar PCAR87.15 -0.13
PackagingCpAmPKG131.98 0.04
PagSeguroDigPAGS47.97 -0.47
PalantirTech PLTR22.51 -3.16
PaloAltoNtwksPANW293.23 -1.60
ParkerHannifinPH 270.11 -0.25
Paychex PAYX92.82 -0.76
PaycomSoftwarePAYC419.60 3.89
Paylocity PCTY194.77 -4.77
PayPal PYPL212.56 -3.98
PegasystemsPEGA127.80 -2.17
Peloton PTON113.18 1.15
PembinaPipelinePBA 25.64 0.33
PennNationalPENN71.84 1.81
Pentair PNR 51.38 -0.16
Penumbra PEN205.24-11.14
PepsiCo PEP144.62 -1.45
PerkinElmerPKI 138.58 1.38
PetroChina PTR 32.30 0.49
PetroleoBrasilPBR 10.19 0.09
PetroleoBrasilAPBR.A 9.92 0.14
sPfizer PFE 40.80 1.39
PhilipMorris PM 78.07 1.04
Phillips66 PSX 64.43 2.55
Pinduoduo PDD 144.06 7.52
PinnacleWestPNW82.89 0.54
Pinterest PINS 68.01 -0.20
PioneerNatRscsPXD101.53 1.73
PlainsAllAmPipePAA 8.30 0.20
PlugPower PLUG24.07 -0.40
Pool POOL339.13 -13.97
PrincipalFin PFG 50.86 1.24
Procter&GamblePG 138.36 -1.01
Progressive PGR 89.20 0.04
Prologis PLD 97.52 -2.68
PrudentialFinPRU 78.68 1.57
Prudential PUK 32.80 0.20
PublicServiceEntPEG 57.70 0.19
PublicStoragePSA224.52 -0.83
PulteGroup PHM 41.55 -1.11
Qiagen QGEN47.74 -0.72
Qorvo QRVO159.55 -0.23
Qualcomm QCOM149.98 -0.63
QuantaServicesPWR68.57 -1.39
QuestDiag DGX124.38 -1.30
Quidel QDEL198.9810.03
RS
RELX RELX23.64 -0.06
RH RH 454.43 0.53
RPM RPM 87.11 -1.42
RaymondJamesRJF 94.70 1.71
RaytheonTechRTX 71.94 0.71
RealPage RP 68.37 -0.51
RealtyIncomeO 60.78 0.41
RegencyCtrsREG 47.53 0.98
RegenPharmREGN505.13 -8.94
RegionsFin RF 16.17 0.30
ReinsGrp RGA121.16 -0.17
RelianceSteelRS 119.09 -1.15
RenaissanceReRNR169.04 0.97
Repligen RGEN187.00 -6.86
RepublicSvcsRSG 95.75 -1.40
ResMed RMD209.26 -2.35
RestaurantBrandsQSR 58.19 0.82
sRingCentral RNG329.1823.33
sRioTinto RIO 70.19 2.68
RitchieBros RBA 69.58 0.04
RobertHalf RHI 64.79 0.01
RocketCos. RKT 20.10 -0.09
Rockwell ROK246.69 -0.27
RogersComm BRCI 46.45 0.07
Roku ROKU281.33 -4.38
Rollins ROL 55.16 -2.38
RoperTech ROP418.01 -5.99Net
Stock Sym Close Chg
RossStores ROST111.58 0.04
RoyalBkCanadaRY 82.18 -0.48
RoyalCaribbeanRCL 80.64 2.35
RoyalDutchARDS.A36.39 1.33
RoyalDutchBRDS.B34.65 0.95
RoyalGold RGLD111.95 -0.55
RoyaltyPharmaRPRX41.78 -1.00
Ryanair RYAAY106.60 0.74
SAP SAP122.50 -0.52
S&P Global SPGI333.28 -1.04
SBA Comm SBAC284.48 -4.30
SEI InvestmentsSEIC54.85 0.38
sSK Telecom SKM24.04 0.43
sSS&C Tech SSNC70.02 0.24
StoreCapitalSTOR32.00 -0.39
SVB Fin SIVB353.15 -2.02
Salesforce.comCRM220.78-20.57
Sanofi SNY 50.62 -0.31
SantanderConsSC 23.58 0.44
SareptaTherapSRPT149.97 4.03
SchlumbergerSLB 21.64 0.57
SchwabC SCHW50.86 0.84
ScottsMiracleGroSMG169.24 -6.96
Sea SE 183.88 6.50
Seagate STX 61.20 0.91
Seagen SGEN177.04 -0.37
SealedAir SEE 45.65 -0.45
SempraEnergySRE131.43 3.67
SensataTechsST 49.00 ...
ServiceCorp SCI 48.90 -0.92
ServiceNow NOW526.52 -13.07
ShawComm BSJR 17.78 0.14
SherwinWilliamsSHW715.65 -27.61
ShinhanFin SHG 31.23 0.71
Shopify SHOP1079.4410.38
sSibanye-StillwaterSBSW14.87 0.32
SimonPropertySPG 87.25 2.26
SiriusXM SIRI 6.43 -0.09
Skyworks SWKS143.45 -0.55
SlackTech WORK42.71 -1.13
Smartsheet SMAR56.10 -0.58
SmithAO AOS 54.87 -0.19
Smith&NephewSNN 40.12 -0.37
Smucker SJM114.87 -2.05
sSnap SNAP47.49 2.99
SnapOn SNA176.02 0.23
Snowflake SNOW292.69 -12.95
SOQUIMICHSQM45.91 -0.87
SolarEdgeTechSEDG273.50 -0.57
SolarWinds SWI 22.68 -0.07
Sony SNE 92.62 -2.06
SoteraHealthSHC 28.00 0.60
Southern SO 61.88 1.31
SoCopper SCCO60.20 0.05
SouthwestAirLUV 47.44 0.17
Splunk SPLK205.91 -0.52
sSpotify SPOT320.8935.90
Square SQ 202.00 -1.00
StanleyBlackDckSWK178.62 -3.30
Starbucks SBUX98.91 0.09
StateStreet STT 74.06 1.80
SteelDynamicsSTLD37.16 -0.18
Steris STE192.80 -1.13
STMicroelecSTM40.65 -0.75
StoneCo STNE70.72 -2.59
Stryker SYK234.26 3.26
SumitomoMitsSMFG 5.98 0.13
SunComms SUI 142.20 -1.10
SunLifeFinancialSLF 44.29 0.14
SuncorEnergySU 16.22 0.43
SunRun RUN 60.99 -1.50
Suzano SUZ 10.38 -0.63
SynchronyFinSYF 32.33 0.86
SyneosHealthSYNH62.44 -3.28
Synopsys SNPS224.72 -5.30
Sysco SYY 72.75 -0.68
TUV
TAL EducationTAL 70.01 -1.10
TC Energy TRP 44.99 0.48
TE ConnectivityTEL115.86 1.22
Telus TU 19.37 0.07
TJX TJX 65.00 0.12
sT-MobileUS TMUS133.14 -0.59
TRowePrice TROW146.51 1.01
TaiwanSemiTSM99.54 -1.32
TakeTwoSoftwareTTWO181.30 1.24
TakedaPharmTAK 18.34 0.36
Tapestry TPR 28.48 0.12
Target TGT176.41 -2.64
TataMotors TTM12.64 0.07
TeckRscsB TECK16.68 0.29
TeladocHealthTDOC195.03 -0.16
TeledyneTechTDY385.82 4.17
Teleflex TFX380.38 -0.09
Ericsson ERIC12.25 -0.14
TelefonicaBrasVIV 8.36 -0.49
Telefonica TEF 4.55 0.07
TelekmIndonesiaTLK 23.28 0.56
10xGenomicsTXG144.81 -5.03
Tenaris TS 15.95 0.14
TencentMusicTME16.44 0.03
Teradyne TER113.96 -1.16
Tesla TSLA568.82 -15.94
TevaPharm TEVA 9.66 0.25
TexasInstrumentsTXN162.72 -0.77
Textron TXT 46.13 0.50
ThermoFisherSciTMO478.89 7.79
ThomsonReutersTRI 80.08 0.33
3M MMM171.85 1.33
Tiffany TIF 131.33 -0.02
Toro TTC 88.98 -1.61
TorontoDomBkTD 54.77 0.10
Total TOT 43.82 0.39
ToyotaMotorTM 136.34 0.20
TractorSupplyTSCO136.77 -2.90Net
Stock Sym Close Chg
TradeDesk TTD866.92 -23.21
Tradeweb TW 58.93 -1.05
TraneTech TT 144.34 -1.36
TransDigm TDG594.84 1.24
TransUnion TRU 93.38 0.28
Travelers TRV134.04 0.63
Trex TREX73.85 -1.28
Trimble TRMB60.67 -0.06
Trip.com TCOM33.15 -1.26
TruistFinl TFC 47.56 0.04
Twilio TWLO320.34 6.76
Twitter TWTR47.23 0.56
TylerTech TYL418.17 -13.95
TysonFoods TSN 66.10 -0.66
UBS Group UBS14.54 0.04
UDR UDR 39.38 0.75
UGI UGI 36.12 -0.01
US Foods USFD32.56 -0.26
sUber UBER53.09 3.46
Ubiquiti UI 248.72 -2.49
UltaBeauty ULTA282.00 2.47
UltragenyxPharmRARE117.98 0.60
UnderArmour AUAA 16.32 -0.22
UnderArmour CUA 14.51 -0.18
Unilever UL 59.11 -0.66
UnionPacific UNP203.56 1.16
UnitedAirlinesUAL 46.73 1.41
UnitedMicro UMC 7.28 -0.14
UPS B UPS168.83 0.87
UnitedRentalsURI 231.40 -2.24
US Bancorp USB 44.68 0.43
UnitedHealthUNH347.56 6.37
UnitySoftwareU 141.05 -6.18
UnivDisplay OLED232.11 1.35
UniversalHealthBUHS132.01 1.17
VEREIT VER 7.23 0.06
VF VFC 85.48 0.67
VICI Prop VICI 25.31 -0.21
VailResorts MTN271.29 -2.05
Vale VALE15.33 -0.31
ValeroEnergy VLO 58.07 3.67
VarianMed VAR174.26 0.07
VeevaSystemsVEEV272.40 -11.80
Ventas VTR 47.68 -0.34
VeriSign VRSN200.24 -0.51
VeriskAnalyticsVRSK195.99 -4.15
Verizon VZ 61.36 0.78
VertxPharm VRTX226.70 -3.60
ViacomCBS AVIACA37.30 -0.10
ViacomCBS BVIAC36.37 0.01
Viatris VTRS17.13 0.11
Vipshop VIPS25.13 -0.27
Visa V 210.18 -1.02
Vistra VST 18.87 0.09
VMware VMW141.32 0.57
Vodafone VOD 17.03 0.19
VornadoRealtyVNO39.72 0.42
VoyaFinancialVOYA59.48 -0.03
VulcanMatls VMC140.84 -2.51
WXYZ
WEC EnergyWEC95.76 0.16
WEX WEX181.54 2.42
W.P.Carey WPC69.26 -0.89
WPP WPP50.16 -0.13
Wabtec WAB72.58 0.28
WalgreensBootsWBA39.84 1.38
Walmart WMT150.52 -2.12
WarnerMusicWMG29.93 0.63
WasteConnectionsWCN101.69 -1.52
WasteMgt WM117.13 -2.51
Waters WAT235.12 0.93
Watsco WSO221.53 -4.68
Wayfair W 242.69 -5.53
Weibo WB 42.10 0.30
WellsFargo WFC28.87 0.81
Welltower WELL62.48 -1.01
WestPharmSvcsWST275.39 3.38
WesternDigitalWDC47.72 0.45
WesternUnionWU 22.32 -0.28
WestlakeChemWLK77.79 0.85
WestpacBankingWBK15.18 0.12
WestRock WRK43.47 0.38
WeyerhaeuserWY 28.89 -0.38
WheatonPrecMetWPM41.37 0.42
Whirlpool WHR183.78-10.02
Williams WMB21.65 0.75
Williams-SonomaWSM110.15 -0.59
WillisTowersWLTW212.49 -1.60
sWipro WIT 5.37 0.14
Wix.com WIX251.34 1.61
Woodward WWD115.34 1.83
Workday WDAY225.43 -0.27
WynnResortsWYNN105.13 2.77
XP XP 40.41 -0.04
XPO LogisticsXPO110.01 -0.41
XcelEnergy XEL 68.68 0.27
sXilinx XLNX147.11 1.31
XPeng XPEV56.00 3.64
Xylem XYL 96.14 -0.93
Yandex YNDX69.20 -0.85
tYatsenHoldingYSG 16.00 -0.78
YumBrands YUM104.98 -1.36
YumChina YUMC56.62 -1.55
ZTO ExpressZTO 29.02 0.27
ZaiLab ZLAB107.69 -1.24
ZebraTech ZBRA367.21 -4.96
Zendesk ZEN132.40 1.04
Zillow C Z 107.10 -0.09
Zillow A ZG 111.88 0.96
ZimmerBiometZBH147.85 1.75
Zoetis ZTS158.95 -2.41
ZoomVideo ZM 412.86 6.55
ZoomInfoTechZI 43.01 -4.92
Zscaler ZS 146.79 -4.89
Zynga ZNGA 8.32 0.08Net
Stock Sym Close ChgWednesday, December 2, 2020How 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 $2 or higher.Footnotes:
s-New 52-week high.
t-New 52-week low.
dd-Indicates loss in the most recent four
quarters.
FD-First day of trading.
h-Does not meet continued listing
standards
lf-Late filing
q-Temporary exemption from Nasdaq
requirements.
t-NYSE bankruptcy
v-Trading halted on primary market.
vj-In bankruptcy or receivership or being
reorganized under the Bankruptcy Code,
or securities assumed by such companies.
Wall Street Journal stock tables reflect composite regular trading as of 4 p.m. and
changes in the closing prices from 4 p.m. the previous day.BIGGEST 1,000 STOCKS
IPO Scorecard
Performance of IPOs, most-recent listed first
% Chg From % Chg From
CompanySYMBOL Wed 3 s Offer1st-day CompanySYMBOL Wed 3 s Offer1st-day
IPO date/Offer price close ($)price close IPO date/Offer price close ($)price close
Capitol Investment V 10.05 0.5 ... Spartan Acquisition II 10.34 3.4 0.4
CAP.UTDec. 2/$10.00 SPRQ.UTNov. 25/$10.00
Rodgers Silicon Valley Acquisition11.22 12.2 ... 10X Capital Venture Acquisition10.15 1.5 1.4
RSVAUDec. 2/$10.00 VCVCUNov. 24/$10.00
Trepont Acquisition I 10.15 1.5 ... Genesis Park Acquisition10.11 1.1 1.0
TACA.UTDec. 2/$10.00 GNPK.UTNov. 24/$10.00
Seaport Global Acquisition10.06 0.6 0.6 HF Enterprises 5.65 –19.3–19.1
SGAMUNov. 30/$10.00 HFENNov. 24/$7.00
Forest Road Acquisition10.30 3.0 1.0 Ozon Hldgs 42.81 42.7 6.5
FRX.UTNov. 25/$10.00 OZONNov. 24/$30.00
Sources: Dow Jones Market Data; FactSetDividend Changes
Dividend announcements from December 2.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
RGC Resources RGCO 3.0 .185 /.175 Q Feb01 /Jan15
Stocks
Viveve Medical VIVE 1:10 /Dec02
Foreign
Banco Bradesco Ord ADR BBDO 2.7 .00242 M Jan11 /Dec03
Banco Bradesco Pref ADR BBD 3.3 .00266 M Jan11 /Dec03
Bank of Montreal BMO 4.4 .81988 Q Feb26 /Feb01
Bank Of Nova Scotia BNS 5.4 .692 Q Jan27 /Jan05
Imperial Oil IMO 3.9 .17016 Q Jan01 /Dec03
Suncor Energy SU 4.0 .16243 Q Dec24 /Dec03
Watford 8.5% Pfd. WTREP 7.6 .48385 Q Dec31 /Dec15
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.Borrowing Benchmarks
wsj.com/market-data/bonds/benchmarksMoney Rates December 2, 2020
Key annual interest rates paid to borrow or lend money in U.S. and
international markets. Rates below are a guide to general levels but
don’t always represent actual transactions.Inflation
Oct. index Chg From (%)
level Sept. '20 Oct. '19
U.S. consumer price index
All items 260.388 0.04 1.2
Core 269.328 0.10 1.6
International rates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 3.25 3.25 4.75 3.25
Canada 2.45 2.45 3.95 2.45
Japan 1.475 1.475 1.475 1.475
Policy Rates
Euro zone 0.00 0.00 0.00 0.00
Switzerland 0.00 0.00 0.50 0.00
Britain 0.10 0.10 0.75 0.10
Australia 0.10 0.10 0.75 0.10
Overnight repurchase
U.S. 0.10 0.08 1.65 -0.07
U.S. government rates
Discount
0.25 0.25 2.25 0.25
Federal funds
Effective rate 0.09000.0900 1.6200 0.0600
High 0.10000.1000 1.6500 0.1000
Low 0.05000.0500 1.5800 0.0100
Bid 0.08000.0800 1.6000 0.0100
Offer 0.11000.1100 1.6300 0.0500
Treasury bill auction
4 weeks 0.0800.080 1.620 0.000
13 weeks 0.0850.085 1.560 0.000
26 weeks 0.0900.090 1.570 0.080
Secondary market
Fannie Mae
30-year mortgage yields
30 days 1.8951.887 3.362 1.751
60 days 1.9201.913 3.370 1.804Notes on data:
U.S. prime rateis the base rate on corporate
loans posted by at least 70% of the 10 largest
U.S. banks, and is effective March 16, 2020.
Other prime ratesaren’t directly comparable;
lending practices vary widely by location;
Discount rateis effective March 16, 2020.
Secured Overnight Financing Rateis as of
December 1, 2020.DTCC GCF Repo Indexis
Depository Trust & Clearing Corp.'s weighted
average for overnight trades in applicable
CUSIPs. Value traded is in billions of U.S. dollars.
Federal-funds ratesare Tullett Prebon rates as
of 5:30 p.m. ET.
Sources: Federal Reserve; Bureau of Labor
Statistics; DTCC; FactSet;
Tullett Prebon Information, Ltd.Other short-term rates
Week 52-Week
Latest ago high low
Call money
2.00 2.00 3.50 2.00
Commercial paper (AA financial)
90 days 0.20 n.a. 2.53 0.04
Libor
One month 0.15213 0.14550 1.80475 0.12663
Three month 0.23050 0.23300 1.96050 0.20488
Six month 0.25825 0.26000 1.92438 0.23375
One year 0.33438 0.33738 2.01200 0.32763
Euro Libor
One month -0.586 -0.578 -0.360 -0.621
Three month-0.548 -0.544 -0.142 -0.552
Six month -0.518 -0.516 -0.052 -0.526
One year -0.478 -0.473 0.008 -0.479
Secured Overnight Financing Rate
0.08 0.07 1.64 0.01
Value 52-Week
Latest Traded High Low
DTCC GCF Repo Index
Treasury 0.098 39.400 1.720 0.002
MBS 0.118 57.250 1.763 0.011Week —52-WEEK—
Latest ago High LowHighs
AconS2AcqnA STWO 9.95 0.5
ASML ASML 452.11 0.4
AcaciaComms ACIA 70.24 0.1
AciesAcqn ACACU 10.15 0.6
AdvMicroDevicesAMD 96.37 1.2
AequiAcqn ARBGU 10.08 ...
Alcoa AA 22.46 2.5
AlphaHlthcrAcqnUnAHACU 10.02 0.5
Alphabet A GOOGL1832.74 1.6
Alphabet C GOOG1835.65 1.7
AltimeterGrwA AGC 12.48 -0.6
AlussaEnergyWtALUS.WS 0.95 12.5
Ambarella AMBA 87.04 8.9
Ameriprise AMP 193.86 1.7
AmicusTherap FOLD 23.60 2.7
Amrep AXR 7.22 17.9
AnworthMtgPfdBANHpB 24.49 0.3
ApplMaterials AMAT 85.59 1.2
ArcelorMittal MT 20.02 2.2
ArcelorMittalNtsMTCN 48.19 2.1
Avaya AVYA 19.79 0.7
AvidBioservices CDMO 9.58 8.2
BHP Group BHP 60.42 4.1
BHP Group BBL 49.71 5.0
BeamTherap BEAM 57.93 4.3
BioanalyticalSysBASI 7.00 3.1
BlueknightEnPtrsABKEPP 6.18 2.0
BluescapeOpps BOAC.U 10.35 -0.7
BowXAcquisitionUnBOWXU 10.72 0.4
BroadcomPfdA AVGOP1348.00 -0.4
Broadstone BNL 18.47 0.4
BrookfieldFinNtsBAMI 25.25 ...
BurgundyTechWtBTAQW 0.84 -3.6
CaliforniaRscs CRC 24.18 ...
CambiumNtwksCMBM 29.70 8.8
CapitalOnePfdI COFpI 26.09 0.1
CapitalOnePfdK COFpK 26.02 0.7
CapitolInvtV CAP.U 10.05 0.5
CerevelTherap CERE 15.29 1.8
CerevelTherapWtCEREW 4.00 7.0
CharterComms CHTR 669.90 0.7
CitiTrends CTRN 36.76 2.0
Cleveland-Cliffs CLF 12.55 5.1
Cohu COHU 31.44 3.3
CoreMoldingTechCMT 12.04 8.9
Corning GLW 37.95 1.1
DeerfieldHlthcr DFHTU 11.92 6.9
DeerfieldHlthcA DFHT 11.34 2.3
DeerfieldWt DFHTW 2.89 32.0
Denbury DEN 24.91 0.9
DeutscheBank DB 11.60 1.1
Digimarc DMRC 51.75 3.0
Diodes DIOD 70.36 1.1
Disney DIS 154.01 2.8
elfBeauty ELF 22.62 2.6
EasternBanksharesEBC 15.09 0.2
EatonVance EV 69.18 1.0
ElementSolns ESI 14.46 0.8
Entravision EVC 3.05 ...
Evertec EVTC 38.97 2.5
FMC FMC 120.21 -0.6
FTACOlympusWtFTOCW 1.40 8.7
FtacOlympus FTOCU 10.25 0.5
Farfetch FTCH 56.79 2.3
FateTherap FATE 61.35 0.5
Fitbit FIT 7.29 0.4
FiveStarSrLivingFVE 6.40 4.1
FreedomHoldingFRHC 40.06 3.9
FriedmanInds FRD 6.52 1.6
fuboTV FUBO 29.21 2.5
GCI LibertyA GLIBA 93.39 0.3
GabelliEqPfdG GABpG 25.79 0.452-Wk %
Stock Sym Hi/Lo Chg
GatosSilver GATO 7.53 -0.8
GenerationBio GBIO 55.72 6.6
GoldmanSachsPfDGSpD 24.49 0.1
GreenVisionAcqnGRNV 10.29 -0.8
GreenwichLife GLSI 5.80 2.2
HainCelestial HAIN 38.75 -3.2
HimaxTechs HIMX 7.15 2.8
HorizonAcqn HZAC.U 10.65 1.0
HoulihanLokey HLI 66.46 -1.6
HudbayMineralsHBM 6.88 1.2
HudsonTech HDSN 1.77 0.6
HyreCar HYRE 7.33 3.3
II-VI IIVI 70.65 1.4
II-VI 6% Pfd IIVIP 300.32 2.2
Identiv INVE 7.66 7.0
IderaPharm IDRA 5.29 18.3
Impinj PI 44.48 5.1
IndlTechA ITAC 10.46 ...
InfinityPharm INFI 2.20 3.4
InfuSystems INFU 16.66 1.0
Inhibrx INBX 34.88 1.0
InspireMedical INSP 192.20 0.9
IntelliaTherap NTLA 41.81 7.8
Investindustrial IIAC.U 10.15 0.6
IovanceBiotherapIOVA 42.25 ...
JMP JMP 3.48 7.9
Joint JYNT 27.12 1.6
KingswayFin KFS 4.39 28.7
KingswoodAcqnKWAC.U 10.15 0.5
KinsaleCapital KNSL 244.60 -0.6
KymeraTherap KYMR 55.00 10.3
LamResearch LRCX 480.98 2.5
Lands'End LE 25.90 1.5
LarimarTherap LRMR 24.65 1.6
LibertyBroadbandALBRDA160.36 0.2
LibertyBroadbandCLBRDK162.04 0.2
LightspeedPos LSPD 58.48 10.5
LiveOakAcqnUn LOAK.U 14.45 1.2
Lydall LDL 29.34 1.0
MKS Instrum MKSI 143.62 2.3
MerrimackPharmMACK 7.10 59.1
MesabiTrust MSB 24.80 1.7
MicronTech MU 69.39 3.0
MonsterBev MNST 88.46 -0.5
MorganStanley MS 64.26 1.2
MyovantSciencesMYOV 25.03 -3.0
NanoStringTechNSTG 57.33 3.4
Natuzzi NTZ 11.52 24.6
NavSightA NSH 9.89 0.1
NavSightWt NSH.WS 1.35 4.4
NewProvidenceANPA 10.31 ...
NewsCorp A NWSA 18.46 1.8
NewsCorp B NWS 18.53 1.0
NexPointRealEstNREF 19.71 2.4
nLIGHT LASR 34.36 6.8
OTR Acqn OTRAU 10.09 0.3
OaktreeAcqnII AOACB 10.41 0.9
OasisPetrol OAS 36.86 2.7
OcularTherapeutixOCUL 18.86 4.3
OlemaPharm OLMA 60.27 -2.0
Oncorus ONCR 31.24 0.7
OncoSecMedicalONCS 5.82 6.7
Oppenheimer A OPY 31.09 -1.3
POSCO PKX 57.37 1.6
ProgHoldings PRG 59.90 6.9
Patterson PDCO 32.47 15.3
Pearson PSO 8.97 ...
PeoplesUtdPfdAPBCTP 31.01 0.4
PetrosPharm PTPI 4.99121.7
Pfizer PFE 41.41 3.5
Phreesia PHR 44.99 -0.2
PineIslandAcqn PIPP.U 10.20 0.5
PowerIntegrationsPOWI 74.29 1.4
PraxisPrecision PRAX 46.71 4.1
PrimeImpactI A PIAI 10.10 0.152-Wk %
Stock Sym Hi/Lo Chg
PrimeImpactI PIAI.U 10.14 0.2
PropertySolns PSACU 10.52 0.2
PropSolnsWt PSACW 0.75 2.7
PublicStoragePfKPSApK 28.42 0.1
PulseBiosciencesPLSE 19.70 19.1
PureTechHealthPRTC 48.00 5.1
QAD B QADB 38.90 2.3
QAD A QADA 59.45 2.3
Radcom RDCM 10.70 8.5
Rapid7 RPD 76.46 1.1
RiceAcqn RICE.U 10.50 0.8
RingCentral RNG 329.95 7.6
RioTinto RIO 70.76 4.0
RodgersSilicVal RSVAU 11.61 12.2
SK Telecom SKM 24.12 1.8
SMTC SMTX 5.00 1.7
SS&C Tech SSNC 70.40 0.3
SanaraMedTechSMTI 39.48 11.6
SeaportGlb SGAMU 10.07 0.4
Sibanye-StillwaterSBSW 15.18 2.2
SilverSpikeAcqnWtSSPKW 1.20 26.6
SilvercrestAssetSAMG 13.76 -0.1
SilvergateCapitalSI 40.43 11.2
Smith-Midland SMID 8.65 2.0
Snap SNAP 47.50 6.7
SouthMtnA SMMC 14.49 5.2
SouthMtnWt SMMCW 3.34 14.8
SouthMountainUnSMMCU 16.00 10.3
SpartacusAcqnUnTMTSU 10.35 -0.4
SperoTherap SPRO 17.85 1.8
Spotify SPOT 330.87 12.6
StifelFinancial SF 73.29 1.4
StoneMor STON 1.87 -3.9
Strats USC GJHGJH 10.59 0.8
StreamlineHlth STRM 1.91 11.2
T-MobileUS TMUS 134.24 -0.4
TPGPaceTechWtPACE.WS 1.77 18.2
TPIComposites TPIC 45.65 3.1
TailwindAcqn TWND.U 10.40 0.5
TowerSemi TSEM 25.96 -0.4
TrepontAcqnI TACA.U 10.20 1.5
TridentAcqns TDACU 19.79 7.2
TriumphBncpPfdCTBKCP 27.00 ...
Tronox TROX 13.98 4.0
Uber UBER 53.45 7.0
UltraClean UCTT 35.11 0.5
VectorAcqn VACQU 10.39 0.9
Vertiv VRT 19.58 ...
VesperHlthcrAcqnVSPRU 10.85 2.1
Vonage VG 13.52 0.4
Wipro WIT 5.50 2.7
WirelessTel WTT 1.71 4.9
XPEL XPEL 40.37 2.4
Xilinx XLNX 151.54 0.9
YucaipaAcqnWtYAC.WS 1.34 6.2
ZaniteAcqn ZNTEU 10.25 -0.6
Lows
AltimeterGrwA AGC 11.82 -0.6
FalconCapWt FCACW 1.35 -10.0
Fanhua FANH 13.96 1.3
GoHealth GOCO 10.01 7.0
Histogen HSTO 1.23 -3.1
JianpuTech JT 2.46 -5.6
NabrivaTherap NBRV 0.36 -10.5
NorthernDynastyNAK 0.32 -5.0
Progenity PROG 3.27 -9.5
PyxisTankersWtPXSAW 0.26 -1.7
Root ROOT 14.56 -13.5
SocialCapHedV WtIPOE.WS 2.01 -7.8
SocialCapHedosophiaHldgsCorp.IVWtIPOD.WS 2.51 -3.3
TPGPaceBenWtTPGY.WS 1.55 -62.0
VesperHlthcrA VSPR 10.01 -0.2
ViveveMedical VIVE 4.14 -6.1
YatsenHolding YSG 15.18 -4.652-Wk %
Stock Sym Hi/Lo ChgWednesday, December 2, 2020New 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.AUCTIONS
!
"
#
! "BUSINESS OPPORTUNITIES
!
"
#$ %%#$&
!" ##
$#
## %&#
'(# ) **
!
"
++ +
!" # ! !The Marketplace
ADVERTISEMENTTo advertise: 800-366-3975 or WSJ.com/classifiedsBUSINESS OPPORTUNITIES
$
CAREERS
! "
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#%
ADVERTISE TODAYTHE MARKETPLACE
(800) 366-3975
© 2020 Dow Jones & Company, Inc.
All Rights Reserved.