Barron's - USA (2021-02-08)

February 8, 2021 BARRON’S M19

Nasdaq Issues

41.7929.70Certara CERT ... ...35.73+1.31....06 .19 ...

8.872.71Cerus CERS ... dd 7.54+0.95–.51... ... ...

27.692.89ChampionX CHX ... dd16.96+1.67.67... ... ...

24.216.18ChangeHlthcrCHNG ... dd23.80–0.06–6.921.25 1.62 ...

81.6330.71ChangeHlthcrUnCHNGU3.7 ...80.48–0.34... ... ... .75

681.71345.67CharterCommsCHTR ... 40617.65+10.0915.40 20.21 27.90 ...

139.2680.06CheckPoint CHKP ... 20118.26–9.486.03 6.72 7.18 ...

23.108.61CheckmatePharmCMPI ... dd14.18–1.47...–2.50... ...

57.2014.52Cheesecake CAKE .0 dd47.38+2.412.86–1.211.46.36

40.333.55ChefsWarehouseCHEF ... dd31.21+3.92.81–1.81–.13 ...

67.4830.72ChemoCentryxCCXI ... dd65.82+8.81–.98 –.73–1.44 ...

40.1721.75ChemungFinlCHMG2.9 935.48+2.024.01 3.43 3.61.26

7.752.88Chiasma CHMA ... dd 4.36+0.40–1.06 –1.49 –1.08 ...

28.874.66ChickenSoupACSSE ... dd27.79+4.51... ... ... ...

76.109.25Children'sPlacePLCE ... dd74.60+1.134.68–2.483.19 ...

10.721.19Chimerix CMRX ... dd 9.74+1.26–2.03–.73 –.56 ...

119.2997.91ChinaBiologicCBPO ... 33118.30+0.453.55 5.18 5.64 ...

31.403.65ChinaFinance JRJC ... dd13.42+3.84–5.012.60 4.30 ...

3.140.94ChinaIndex CIH ... 5 2.34+0.24... ... ... ...

1.770.63ChinaXDPlasticsCXDC ... dd 1.13+0.04.051.78 1.74 ...

24.3013.12Chindata CD ... dd19.58+2.98... ....04 ...

21.689.35ChinookTherapKDNY ... dd16.15+1.98–5.15... ... ...

26.6115.00ChipMOSTechsIMOS ... 1224.82+0.612.30 2.35 2.73 ...

221.1652.90ChurchillDownsCHDN .3 dd219.73+32.283.38... ....622

40.557.28Chuy's CHUY ... dd40.54+5.46.37 .701.06 ...

4.451.30CidaraTherap CDTX ... dd 2.49+0.04–1.41 –1.55 –1.52 ...

128.8740.80Cimpress CMPR ... dd98.52+7.133.07.102.88 ...

115.5346.07CincinnatiFin CINF 2.8 1886.71+2.6212.10... ....63

6.000.25Cinedigm CIDM ... dd 1.80+0.55–.34...–.09 ...

369.20154.33Cintas CTAS .9 39344.98+26.868.11... ... .75

103.2547.04CirrusLogic CRUS ... 2585.36–8.332.64... ... ...

50.2832.40CiscoSystemsCSCO3.0 2048.08+3.502.64 3.16... .36

64.746.70CitiTrends CTRN .0 4563.23+4.231.41 1.91 2.33.08

12.325.26CtznCmntyBcpCZWI 2.0 1011.34+0.241.14 1.32 1.05.23

27.9416.02CitizensHoldingCIZN 4.7 1620.25+0.061.24 1.45 1.55.24

173.56100.31CitrixSystems CTXS 1.1 28131.82–1.495.03 6.34 7.28.37

79.4653.06CityHolding CHCO3.2 1371.47+2.425.55 4.38 4.63.58

17.757.85Clarus CLAR .6 5017.24+1.18.61....50.025

13.601.05CleanEnerFuelsCLNE ... 8012.97+2.74.10....02 ...

37.548.32Clearfield CLFD ... 4533.08+1.76.53 .901.11 ...

4.321.10ClearsideBiomedCLSD ... dd 3.40+0.27–.81... ... ...

17.459.87CloverHealth CLOV ... dd12.93–1.02...–.95 –.27 ...

5.451.33CloverHealthWtCLOVW ... ... 3.45–0.32... ... ... ...

11.633.62ClovisOncologyCLVS ... dd 9.36+1.46–7.43... ... ...

23.538.41CoastalFinl CCB ... 1822.01+2.211.24 1.51 1.73 ...

292.00188.08CocaColaConCOKE .4 27273.65+6.791.2116.73 18.29.25

29.008.43Codexis CDXS ... dd27.75+4.46–.21 –.19 –.34 ...

37.857.90CodiakBioSci CDAK ... ...23.98+0.10...–5.37 –3.85 ...

22.5010.62CodorusValleyBncpCVLY 2.8 1915.82+0.02.86 .83 .48.02

14.881.18CogentBio COGT ... dd 9.99+1.22–4.16 –3.84 –1.36 ...

92.9653.20CogentComm CCOI 4.5 cc61.05+4.10.81... ... .73

88.1535.20Cognex CGNX .3 8287.02+4.891.16... ...2.00

82.7340.01CognizantTechCTSH 1.2 2974.50–3.452.57 3.96 4.39.24

38.0023.75CognyteSoftwareCGNT ... ...28.82–1.18....31 .23 ...

213.0578.21Coherent COHR ... dd193.18–7.66–17.185.42 8.49 ...

23.0310.86CoherusBioSciCHRS ... 917.85–0.951.23 1.72 1.10 ...

49.638.89Cohu COHU .0 dd45.11+4.43–1.691.06 2.57.06

92.3913.26CollectorsUnivCLCT .8 6491.92+0.611.19 –.08.31.175

25.8913.00CollegiumPharmCOLL ... 4924.23+0.09–.68 3.75 4.13 ...

98.8333.93ColliersIntl CIGI .1 6498.00+9.64...3.75 5.53.05

15.698.70ColonyBankcorpCBAN 2.9 1114.17+0.321.24 1.18 1.55.1025

42.9719.11ColumbiaBankingCOLB 2.7 1941.56+3.042.17 2.27 2.21.28

17.3410.27ColumbiaFin CLBK ... 3015.80+0.38.52....64 ...

112.2151.82ColumbiaSportswrCOLM .0 67107.89+20.431.62 3.85 4.73.26

47.8219.20ColumbusMcKinnCMCO .5 cc46.87+3.682.50 1.10 2.26.06

52.4931.71ComcastA CMCSA2.0 2251.11+1.54...2.84 3.61.25

73.1743.34CommerceBcshrsCBSH 1.5 2471.06+4.212.91 3.56 3.47.27

9.861.24CommVehicle CVGI ... dd 9.22+0.94.51... ... ...

15.755.50CommScopeCOMM ... dd15.20+0.51–5.021.86 1.87 ...

6.823.50CommsSystems JCS .0 34 5.43+0.72.69–.08.15.02

44.5926.45CmntyTrBcp CTBI 3.9 1239.18+2.723.35 3.18 3.12.385

11.505.27CommWestBcshsCWBC2.6 10 9.29+0.54.97 .72 .88.06

67.1924.26CommVaultSysCVLT ... dd67.17+4.39–.12 2.01 2.41 ...

19.905.94Compugen CGEN ... dd12.97+0.81–.43 –.37 –.47 ...

35.7816.93ComputerProgramsCPSI .0 2132.35+1.571.43... ... .10

7.302.86 ComputerTask CTG ... 13 6.67+0.15.29 .51 .46 ...

4.491.80comScore SCOR ... dd 4.15+0.96–5.33–.36 –.11 ...

11.071.83ComSovereignCOMS ... dd 4.74+0.44–1.71 –1.53 –1.11 ...

35.3511.48ComtechTel CMTL 1.7 dd23.64+2.30.28... ... .10

123.4880.00Concentrix CNXC ... ...110.18+3.263.19 8.07 8.82 ...

13.505.47ConcertPharmCNCE ... dd 6.86–3.61–3.29 –2.53 –2.79 ...

5.531.54Conduent CNDT ... dd 5.16+0.34–9.29.61 .53 ...

5.002.00Conifer CNFR ... dd 3.97+0.85–.88 –.05 –.02 ...

24.298.86ConnectOneBncpCNOB1.6 1323.21+1.961.79... ....09

16.932.83Conn's CONN ... dd15.44–0.291.82 –.67 1.14 ...

8.813.47ConsldComm CNSL ... 11 5.87–0.24–.29.72 .24 ...

18.8310.01ConsldWaterCWCO2.6 4013.06+0.39.81 .37 .56.085

50.9017.00ConstellPharmCNST ... dd33.47+0.50–3.04 –2.75 –3.30 ...

36.5811.96ConstructionPtrsROAD ... 3529.17+0.75....911.06 ...

5.121.00ConsumerPtfoCPSS ... 6 4.30+0.07.22 .63 .73 ...

32.8517.41ContextLogic WISH ... ...28.60–1.47... ...–.26 ...

130.9655.69Copart CPRT ... 42119.39+9.642.93 3.12 3.50 ...

36.3320.94Core-Mark CORE1.6 2431.90+1.231.25 1.64 1.88.13

17.142.16CorMedix CRMD ... dd14.96+6.21–1.50... ... ...

59.9922.22CornerstoneOnDemCSOD ... dd45.87+4.97–.07 1.40 1.56 ...

51.3714.09CorsairGamingCRSR ... 6245.23+7.45...1.29 1.22 ...

73.8426.66Cortexyme CRTX ... dd43.85+4.63–1.94 –2.61 –2.91 ...

110.8044.67Corvel CRVL ... 44104.33+5.512.55 1.31 1.40 ...

6.881.01CorvusPharm CRVS ... dd 4.08+0.36–1.59 –1.44 –1.55 ...

952.76500.24CoStar CSGP ... cc908.18+8.478.60 9.4611.43 ...

393.15271.28Costco COST .8 36355.17+2.749.0210.19 10.98.70

27.0813.55CountyBancorpICBK 1.8 2722.31+0.68.831.63 1.73.10

369.1299.01CoupaSoftwareCOUP ... dd351.00+41.13–1.45.47 .37 ...

20.706.54CovenantLogistCVLG ... dd16.72+1.63... ...2.10 ...

40.034.05Covetrus CVET ... dd36.59+2.52–9.50.84 .92 ...

30.945.75Cowen COWN .7 728.22+3.07.578.52 4.52.08

170.1053.61CrackerBarrel CBRL .0 37147.77+12.46–1.364.41 8.271.30

539.00199.00CreditAcceptanceCACC ... 15347.00–38.7723.47 25.73 26.70 ...

126.5627.77Cree CREE ... dd117.73+16.65–1.78... ... ...

17.476.21CrescentCapBDCCCAP10.6 16 15.48–0.021.69 1.81 2.03.41

6.482.32Cresud CRESY ... ... 5.10+0.28–1.32.01... ...

24.4610.63CrineticsPharmCRNX ... dd15.85+1.50–2.09 –2.35 –2.36 ...

25.255.89Criteo CRTO ... 2324.97+6.371.41 1.92 1.62 ...

78.688.40Crocs CROX ... 3575.52+5.501.66 2.92 3.72 ...

12.774.00Cronos CRON ... 5012.01+1.663.76... ... ...

13.424.50CrossCtyHlthcrCCRN ... dd 9.37+0.61–1.61.36 .30 ...

14.505.66CrossFirstBkshs CFB ... 5111.94+0.44.24 .71 .94 ...

238.5431.95CrowdStrike CRWD ... dd223.53+7.73... ... ... ...

43.0027.01CullinanMgmtCGEM ... ...36.28–1.73...–2.04 –1.59 ...

4.802.77CumberlandPharmCPIX ... dd 3.29+0.12–.23...–.26 ...

14.823.00CumulusMediaCMLS ... dd 9.73+1.05...–3.03–.98 ...

151.8036.15CureVac CVAC ... ...120.43+31.14–153.84–2.34.92 ...

13.440.62Curis CRIS ... dd10.25–0.20–.97 –.59 –.50 ...

29.879.07Cutera CUTR ... dd29.46+5.25–.88–1.65–.40 ...

169.7069.51CyberArkSoftwareCYBR ... cc162.11+1.861.62 1.82 1.30 ...

43.4812.77CyberOptics CYBE ... 4426.45+2.26.11 .70 .43 ...

8.962.08CyclerionTherapCYCN ... dd 4.45+1.29–4.49 –1.64–.88 ...

9.061.21CymaBayTherapCBAY ... dd 5.89+0.54–1.53–.71–1.04 ...

86.7743.72CyrusOne CONE2.7 dd74.67+1.72.36 .17 .17.51

30.148.00Cytokinetics CYTK ... dd23.07+3.40–2.11 –1.71 –1.98 ...

15.443.60CytomXTherapCTMX ... dd 8.04+1.13–2.26–.91–2.63 ...

D

10.181.35DBVTech DBVT ... dd 5.93+0.79–2.32...–2.08 ...

3.170.71DIRTTEnvl DRTT ... dd 2.39+0.13–.05... ... ...

42.6217.09DISHNetwork DISH ... 1331.21+2.19... ...2.64 ...

59.5020.15DMCGlobal BOOM .0 dd56.99–0.182.28.15 .48.125

18.7710.26DSPGroup DSPG ... dd16.49+0.36–.29.22 .35 ...

35.7310.44DXPEnts DXPE ... dd26.65+3.461.96.41 .13 ...

61.2714.60DadaNexus DADA ... dd46.44+5.10...–8.60 –5.81 ...

6.353.69Daktronics DAKT .0 dd 5.22+0.42.01 .15 .23.05

118.1328.88Datadog DDOG ... dd114.90+12.15–.12.18 .20 ...

47.474.61Dave&Buster'sPLAY ... dd36.79+2.772.94... ... ...

7.450.32DAVIDsTEA DTEA ... dd 5.30+1.95–.91... ... ...

3.240.84DawsonGeophysDWSN ... dd 3.01+0.43–.66–1.06–.49 ...

71.1133.10DecipheraPharmDCPH ... dd51.36+7.16–4.48 –4.84 –4.31 ...

93.9412.39DenaliTherap DNLI ... dd70.57+2.07–2.07 –2.40 –1.82 ...

60.4731.58DentsplySironaXRAY .7 dd55.24+1.751.17... ... .10

64.1424.35Descartes DSGX ... cc62.93+1.87.45 .56 .72 ...

3.472.02Deswell DSWL2.7 dd 3.35+0.16–.08.58 .71.09

456.23182.07DexCom DXCM ... cc411.03+36.181.10 3.05 3.28 ...

162.0075.00DiamondHillInvtDHIL .0 12141.51–6.7215.995.58 8.0112.00

81.5914.55DiamondbkEnerFANG 2.3 dd64.45+7.761.47 3.05 5.46.375

27.6611.75DicernaPharmaDRNA ... dd27.41+4.94–1.76...–1.40 ...

24.946.18DigiIntl DGII ... 9224.51+6.04.28 .33 .63 ...

58.749.92Digimarc DMRC ... dd43.00+4.14–2.79 –2.52 –2.68 ...

32.0016.51DimeCommBcshsDCOM3.7 1225.86+1.432.11 2.65 2.91.24

81.2631.51Diodes DIOD ... 3475.56+4.782.96 2.32 3.30 ...

103.0024.80DiscoveryB DISCB ... 2142.67–2.26... ... ... ...

49.9417.12DiscoveryA DISCA ... 2142.67+1.25... ... ... ...

38.0015.43DiscoveryC DISCK ... 1836.42+1.39... ... ... ...

8.052.00DiversifiedHlthcrDHC .9 dd 4.43+0.41–.37...–.75.01

4.400.53DixieGroup DXYN ... 4 4.35+0.85....10 .30 ...

68.0010.80Docebo DCBO ... dd55.90+6.54–.49 –.13 –.04 ...

290.2364.88DocuSign DOCU ... dd250.37+17.48–1.18.50 .81 ...

3.420.78Dogness DOGZ ... dd 2.12+0.25... ....23 ...

115.4560.20DollarTree DLTR ... 26105.65+3.993.47 5.61 6.20 ...

76.867.62Domo DOMO ... dd74.81+11.42–4.57 –1.85 –1.26 ...

16.1911.22DonegalGroupADGICA4.3 814.08+0.211.67 1.67 1.28.15

14.6110.51DonegalGroupBDGICB4.2 812.75+0.251.51 1.67 1.28.1325

16.838.52DorchesterMnlsDMLP 9.9 1712.91+0.861.50... ....2423

101.5444.49DormanProductsDORM ... 3699.14+8.312.56 3.18 3.76 ...

17.856.11DouYuIntl DOYU ... 4014.49+1.36.02... ... ...

64.5110.60DraftKings DKNG ... dd63.87+9.76.09–.96–1.22 ...

31.9817.55DreamFinders DFH ... ...29.91+6.76... ... ... ...

33.3025.30DrivenBrandsDRVN ... ...31.77+3.67... ... ... ...

25.1614.55Dropbox DBX ... cc24.84+2.21–.13.891.03 ...

55.9935.10DuckCreekTech DCT ... ...54.35+6.01...–.02.01 ...

17.302.82DuluthHoldingsDLTH ... 2914.63+2.16... ....75 ...

32.3215.60DyneTherap DYN ... ...20.49+1.16–1.83 –2.25 –2.32 ...

E

11.511.29ECMOHO MOHO ... dd 2.70+0.48....591.02 ...

8.701.46EDAPTMS EDAP ... dd 8.52+0.81.06....11 ...

17.589.70ESSABancorpESSA 2.8 1115.59+1.311.39 1.55 1.52.11

30.0010.12EVOPaymentsEVOP ... dd25.47+2.51–.31... ... ...

4.252.00EXFO EXFO ... dd 3.85+0.21... ... ... ...

22.9111.74EagleBncpMT EBMT 1.9 720.74–0.653.11 2.38 2.45.0975

25.908.89EagleBulkShipEGLE ... dd22.59+3.02–2.10... ... ...

58.9133.80EaglePharm EGRX ... cc49.47+2.801.01 2.59 2.70 ...

67.5532.58Eargo EAR ... ...64.38+11.80...–.92 –.72 ...

65.5622.55EastWestBncpEWBC2.0 1664.63+4.693.97 4.90 4.96.33

17.0511.74EasternBankshares EBC 1.5 cc16.18+0.24... ... ....06

28.9015.28Eastern EML 1.8 1724.43+0.892.12.91 .98.11

14.953.80EbangIntl EBON ... ... 5.83+0.70... ... ... ...

64.8526.02eBay EBAY 1.0 862.23+5.727.89 4.01 4.57.18

64.148.75Ebix EBIX .6 1647.86–4.213.16 3.59 4.51.075

31.3014.17EchoGlobalLogECHO ... 4728.06+1.73.601.81 1.87 ...

40.9219.75EchoStar SATS ... dd23.27+2.33... ....33 ...

99.9514.01EditasMedicineEDIT ... dd64.06+2.71–2.68 –3.13 –3.30 ...

20.003.02EducDev EDUC2.7 1114.94+1.39.68 .19 .21.10

99.987.59EHang EH ... dd76.40+10.04...–.34 1.84 ...

152.1947.84eHealth EHTH ... 1957.73+9.882.73 3.70 5.79 ...

13.994.55EigerBioPharmaEIGR ... dd10.89+1.28–3.08 –1.36 –1.53 ...

47.2514.0089bio ETNB ... dd23.01+2.71–24.49–3.25... ...

21.966.15ElPolloLoco LOCO ... 3320.55+0.20.67 .31 .67 ...

163.81110.00ElbitSystems ESLT 1.2 28141.52+6.055.20...6.45.44

3.300.32electroCore ECOR ... dd 2.58 ...–1.54... ... ...

150.3085.69ElectronicArts EA .5 35141.22–1.9810.305.57 6.09.17

6.771.44EloxxPharm ELOX ... dd 3.83+0.39–1.34... ... ...

6.481.46Emcore EMKR ... dd 6.05+1.04–.24.50 .52 ...

58.5938.40EnantaPharmaENTA ... dd53.09+5.03–1.81 –3.92 –5.36 ...

49.0115.27EncoreCapitalECPG ... 532.96+3.265.33 8.61 8.65 ...

63.7738.01EncoreWire WIRE .1 2162.10+4.352.77 3.20 3.35.02

9.602.08EndoIntl ENDP ... dd 8.80+1.52–1.872.58 2.29 ...

9.491.31EnduranceIntl EIGI ... 74 9.48 ...–.09.08 .07 ...

15.256.11EnergyRecovery ERII ... 3714.46+0.62.19 .46 .22 ...

222.4321.49EnphaseEnergyENPH ... cc193.20+10.851.23...1.94 ...

92.3924.06EnsignGroupENSG .3 2783.82+5.543.06 3.49 3.84.0525

222.9094.58EnstarGroup ESGR ... 4211.89+11.68...17.00 19.00 ...

5.641.58EntasisTherapETTX ... dd 3.29+0.14–3.33... ... ...

114.0038.12Entegris ENTG .3 4494.37–4.022.16 2.97 3.43.08

31.9919.27EnterpriseBncpEBTC 2.7 1027.12+1.782.64.90....185

46.0121.70EnterpriseFinSvcsEFSC 1.9 1438.47+3.162.76... ... .18

25.989.90Epizyme EPZM ... dd11.00+0.05–1.93... ... ...

95.9442.53ePlus PLUS ... 1791.69+7.655.15...6.73 ...

4.242.32EpsilonEnergyEPSN ... 69 3.69+0.20.32 .21 .50 ...

27.052.20Equillium EQ ... dd 8.49+2.76–1.47... ... ...

839.77477.87Equinix EQIX 1.4 cc754.29+14.335.99 5.14 8.442.66

28.4912.49EquityBcshs EQBK ... dd24.57+2.49–4.972.17 2.15 ...

261.20130.20ErieIndemnityAERIE 1.6 46257.53+14.436.06 5.50 5.861.035

13.953.50ErytechPharmaERYP ... dd11.58+1.04–3.91 –4.48 –2.44 ...

23.804.69Escalade ESCA 2.5 1422.30+1.45.501.65 1.32.14

76.9823.90EsperionTherapESPR ... dd34.08+2.59–3.59 –7.37–10.44 ...

9.902.50EtonPharm ETON ... dd 9.88+0.96–1.03 –1.27–.71 ...

239.4729.95Etsy ETSY ... cc231.12+32.03.762.12 2.16 ...

161.5061.27EuronetWorldwideEEFT ... cc133.82+8.866.31 2.43 5.68 ...

19.933.01EveloBiosci EVLO ... dd16.99–0.56–2.67 –2.19 –2.02 ...

8.300.61Ever-Glory EVK ... dd 3.75+0.30.09... ... ...

165.7990.27Everbridge EVBG ... dd143.10+10.17–1.58–.02.07 ...

63.4421.00EverQuote EVER ... dd48.32+3.26...–.42 –.32 ...

9.011.75EverspinTechMRAM ... dd 5.62+0.28–.85 –.39 –.10 ...

8.750.75Evogene EVGN ... dd 8.11+1.99–.70 –.82 –.69 ...

10.632.85Evolus EOLS ... dd 6.99+0.23–3.19 –1.79–.66 ...

22.9910.29Exagen XGN ... dd18.45+2.75–8.46...–1.50 ...

27.8013.67Exelixis EXEL ... 4823.17+0.961.02.32 .43 ...

50.5429.28Exelon EXC 3.5 1843.68+2.123.01...2.96.3825

89.2940.61ExlService EXLS ... 3681.75+5.071.95 3.45 3.76 ...

42.123.55ExOne XONE ... dd40.14+12.40–.93 –.82 –.56 ...

135.906.51eXpWorld EXPI ... cc134.97+28.38–.15.51 .84 ...

147.5540.76Expedia EXPE .0 dd141.40+17.30...–7.88.87.34

97.2452.55ExpeditorsIntl EXPD 1.1 2592.91+3.393.39 4.00 4.05.52

97.8458.03Exponent EXPO .8 5889.75+7.171.55 1.66 1.87.19

15.735.35ExtendedStayAmerSTAY .3 dd15.03+0.35....24 .54.35

36.0018.00ExtractionOil XOG ... ...29.00+1.00.56–2.04.15 ...

9.231.43ExtremeNetworksEXTR ... dd 9.22+1.13–1.06....67 ...

19.703.51EyePointPharmEYPT ... dd13.98+2.78–5.40 –2.10 –1.74 ...

6.843.41Ezcorp EZPW ... dd 5.20+0.71....32... ...

F

78.9035.15FAROTech FARO ... dd78.41+7.84–3.58–.62 1.05 ...

211.0179.78F5Networks FFIV ... 41199.14+3.195.0110.21 11.67 ...

6.402.80FGFinancial FGF ... dd 3.88+0.29–.18... ... ...

50.7530.00FRPHoldings FRPH ... 3244.99+1.801.63.421.10 ...

304.67137.10Facebook FB ... 27268.10+9.77...11.14 13.46 ...

129.045.66FangddNetworkDUO ... dd 8.96+1.17... ... ... ...

23.2711.79Fanhua FANH 6.7 dd15.46–0.63.49...9.34.25

15.083.40FarmerBros FARM ... dd 6.59+1.35–2.19 –1.58... ...

51.8926.72Fastenal FAST 2.4 3247.30+1.711.49 1.56 1.72.28

121.1616.75FateTherap FATE ... dd105.19+14.56–1.44... ... ...

16.074.60FedNat FNHC 5.8 dd 6.17+0.97.08–4.95... .09

52.3222.65FibroGen FGEN ... dd52.26+4.08–.89... ... ...

70.9730.50FidelityD&D FDBC 2.4 1850.19+0.982.82... ... .30

17.362.72FiestaRestaurantFRGI ... dd16.00+0.94–3.18–.09.14 ...

32.8211.10FifthThirdBncp FITB 3.4 1832.10+3.171.83 2.78 2.99.27

82.6853.9451job JOBS ... 3369.01+3.151.1818.98 22.02 ...

30.8512.78FinInstitutions FISI 4.1 1125.45+2.562.30 2.89... .26

25.537.54FireEye FEYE ... dd21.30+0.30–.93.36 .41 ...

37.6017.32FirstBancorpNCFBNC 2.0 1336.47+2.412.81 2.92 2.84.18

28.8717.62FirstBancorp FNLC 4.9 1025.19+1.162.48 1.00 1.00.31

35.5015.27FirstBancsharesFBMS 1.6 1332.14+2.202.52 2.61 2.59.13

11.006.00FirstBank FRBA 1.1 1110.57+1.52.97...1.21.03

26.2611.00FirstBusey BUSE 4.2 1221.91+1.241.83... ... .23

26.2812.86FirstBusFinSvcs FBIZ 3.3 1121.97+2.711.97... ....18

672.25276.08FirstCitizBcshAFCNCA .3 15663.35+67.36...14.97 14.97.47

31.3217.21FstCmntyBcshFCBC 4.3 1223.40+1.942.02 2.16 2.07.25

21.219.011stConstBncp FCCY 2.1 1017.31+1.881.76 1.63 1.65.09

6.861.56FirstEagleAltCapFCRD10.5dd 3.80+0.43–.79.35 .40.10

25.1810.83FirstFinBncpOHFFBC 4.5 1320.65+2.331.59 1.73 1.67.23

41.5020.70FirstFinBkshs FFIN 1.3 2940.86+2.981.42 1.44 1.39.13

44.5127.62FirstFinIN THFF 2.5 1141.57+3.183.93 3.09 3.45.53

15.477.90FirstFinNW FFNW3.2 1412.65–0.09.88 .84 .85.10

22.118.01FirstFoundationFFWM1.7 1121.03+0.771.88 2.02 2.06.09

21.2911.29FirstGuarBcshsFGBI 3.8 917.00+1.00...1.24 1.60.16

30.2913.56FirstHawaiian FHB 4.2 1724.62+1.371.43 1.65 1.67.26

34.6610.47FirstInternetBncpINBK .7 1133.83+3.212.99... ... .06

43.9524.50FirstInterBanc FIBK 4.0 1641.28+2.62... ... ....41

42.1921.18FirstMerchantsFRME2.6 1540.71+3.042.74 2.95 3.14.26

37.8118.60FirstMidBcshsFMBH2.4 1334.87+1.002.70 2.78 3.62.205

21.3310.31FirstMidwestBncpFMBI 3.1 2117.80+1.27.87... ... .14

17.858.77FirstNWBncpFNWB1.5 1415.71+2.011.10... ....06

112.5028.47FirstSolar FSLR ... 4797.40–1.75–1.09... ... ...

48.7426.071stSource SRCE 2.8 1341.95+2.603.17 3.27 3.39.29

24.2510.74FirstUnited FUNC 3.1 1016.86+1.231.85.66–.07.13

22.3110.75FirstWesternFinMYFW ... 618.81+0.34... ... ... ...

86.5351.15FirstCash FCFS 1.8 2460.89+2.012.56 3.18 3.70.27

6.862.72FirsthandTechValSVVC ... dd 6.22+0.12–8.99.50 .75 ...

145.8457.38FirstService FSV .5 87142.43+5.58–6.583.25 3.60.165

124.6173.50Fiserv FISV ... 85112.22+9.531.71 4.63 5.57 ...

197.4547.53FiveBelow FIVE ... 98190.80+15.073.12...4.04 ...

187.9952.51Five9 FIVN ... dd173.22+6.97–.08.88 .84 ...

24.701.75FivePrimeTherapFPRX ... dd19.41+2.69–3.92...–2.08 ...

20.045.36Flex FLEX ... 2318.74+1.10.171.40 1.53 ...

17.835.01FlexionTherapFLXN ... dd13.03+0.86–3.93 –2.62 –1.78 ...

38.527.81Flexsteel FLXS 1.2 dd34.20+0.08–3.373.27 3.28.10

59.4423.85FlirSystems FLIR 1.3 5254.28+2.231.26 2.06 2.35.17

7.151.02Fluent FLNT ... cc 6.93+1.51–.02....29 ...

12.451.17Fluidigm FLDM ... dd 6.88+0.40–.97 –.74 –.42 ...

20.878.86FlushingFin FFIC 4.3 1619.62+1.341.18 1.91 2.23.21

52.0812.17FocusFinPtrs FOCS ... cc52.00+4.42–.28 2.97... ...

28.2714.03FoghornTherapFHTX ... ...17.83+1.33...–4.19 –2.15 ...

56.3331.45FormaTherap FMTX ... dd39.85+1.22...–3.70 –2.88 ...

50.5716.35FormFactor FORM ... 4645.63+4.76.991.57 1.76 ...

99.0636.75FormulaSys FORTY .8 3291.90+5.502.57 2.40 3.34.3704

50.0022.45ForresterResearchFORR ... 6643.68+4.02–.52 1.39 1.66 ...

21.563.45Forterra FRTA ... 4321.05+2.75–.11.861.29 ...

158.3370.20Fortinet FTNT ... 53155.48+10.732.91 3.70... ...

82.3239.59ForwardAir FWRD1.1 4176.77+5.083.04 2.00 2.96.21

28.602.69Fossil FOSL ... dd17.26+2.76–1.04... ... ...

18.607.96FosterLB FSTR ... 416.52+1.374.00.40 .85 ...

53.0035.014DMolecular FDMT ... ...50.00+7.64...–5.20 –2.50 ...

40.7319.81FoxA FOXA 1.5 1231.42+0.24...2.30... .23

37.7419.13FoxB FOX 1.5 1130.31+0.42...2.31... .23

136.0534.58FoxFactory FOXF ... 68135.91+16.272.38 2.90 3.46 ...

37.655.75Franchise FRG 4.1 ...36.99+0.71–4.112.64 2.83.375

75.3341.25FranklinElec FELE 1.0 3773.10+3.682.03 2.13 2.43.175

21.6914.62FreelineTherapFRLN ... ...17.34–0.65...–3.03 –2.94 ...

4.460.73FreightCarAmerRAIL ... dd 4.23+0.60–5.95 –3.75–.80 ...

12.195.95FrequencyElecFEIM ... dd11.08+0.36–1.10.70 .91 ...

51.0314.50FrequencyTherapFREQ ... dd50.46+11.47... ... ... ...

160.4540.79Freshpet FRPT ... cc159.42+20.11–.04.13 .55 ...

58.2730.06frontdoor FTDR ... 3654.51–0.531.80... ... ...

25.001.00FuelCell FCEL ... dd23.92+3.16–.42 –.18 –.16 ...

22.397.01FulcrumTherapFULC ... dd11.42+0.36–8.13 –2.77 –2.87 ...

159.446.70FulgentGeneticsFLGT ... 70141.52+31.03–.02 6.26 8.84 ...

17.028.89FultonFin FULT 3.6 1314.27+0.871.08 1.18 1.11.13

14.543.12Funko FNKO ... dd13.47+1.52.36 .65 .73 ...

48.5010.02FusionFuelGreenHTOO ... dd20.20–0.50–.46... ... ...

19.0010.51FusionPharm FUSN ... ...12.16+0.86... ... ... ...

132.958.16Futu FUTU ... cc116.00+16.59...8.9714.25 ...

G

14.247.03GBS GBS ... dd 8.07+0.52... ... ... ...

15.369.00GCMGrosvenorGCMG1.8 7213.38+0.42....48 .50.06

3.130.21GCMGrosvenorWtGCMGW ... ... 1.85+0.31... ... ... ...

115.6543.27GDSHoldings GDS ... dd110.60+7.04–.53 –.94 –.51 ...

29.378.80G1TherapeuticsGTHX ... dd28.01+3.88–3.27 –2.83 –3.89 ...

239.9021.49GRAVITY GRVY ... 29168.49–10.794.92... ... ...

8.744.75GSITech GSIT ... dd 7.38+0.20–.45...–.33 ...

217.5067.98GWPharm GWPH ... dd214.57+62.10–.24 –.13... ...

12.794.70Gaia GAIA ... dd 9.82+0.68....01 .07 ...

274.0393.01Galapagos GLPG ... dd105.34+1.042.91–5.55... ...

17.9911.57Galecto GLTO ... ...12.35–0.04...–5.10 –2.57 ...

18.575.58GaleraTherap GRTX ... dd11.65+0.41–16.31–2.84 –2.17 ...

11.202.60GamidaCell GMDA ... dd10.06+1.99–1.17...–1.25 ...

50.9913.04Gaming&LeisureGLPI 5.5 2143.61+2.481.81 2.12 2.24.60

125.0061.04Garmin GRMN2.0 23120.33+5.474.99 4.84 5.18.61

13.849.38GencorIndustriesGENC ... 3513.14+0.33....23 .27 ...

10.274.62GeneralFin GFN ... cc 8.32+0.94.14 .29 .49 ...

-Earnings-

52-Week Tick -Week’s- Last This Next Div

High Low Name Sym Yld P/E Last Chg. Year Year Year Amt

-Earnings-

52-Week Tick -Week’s- Last This Next Div

High Low Name Sym Yld P/E Last Chg. Year Year Year Amt

-Earnings-

52-Week Tick -Week’s- Last This Next Div

High Low Name Sym Yld P/E Last Chg. Year Year Year Amt

-Earnings-

52-Week Tick -Week’s- Last This Next Div

High Low Name Sym Yld P/E Last Chg. Year Year Year Amt

FIVE-DAY NASDAQ COMPOSITE

Monday Tuesday Wednesday Thursday Friday

13910

13690

13470

13250

13030

10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm

+332.70 +209.38 -2.23 +167.20 +78.55

(PrevFri's

Close)

Bright Sunshiny Day:Prospects for vaccines and stimulus cheered investors. SPACs

crowded the IPO calendar. Jeff Bezos passed the baton at Amazon.com. The Nasdaq

Composite Index ended Friday at a record 13,856—after rising 6% for the week.