October 21, 2019 BARRON’S M17
52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.A
53.2731.56AAON AAON.7 4947.07+0.05.16
44.8514.01ACADIAPharmACAD... dd39.95–0.57 ...
35.8624.02ACIWorldwideACIW ... 4430.97+0.14 ...
12.503.25ACImmune ACIU ... 20 4.79–0.08 ...
21.889.02ACMResearchACMR... 1912.66–0.57 ...
18.2914.51AGNCInvt AGNC11.7dd16.43+0.16 .16
2.161.05ALJRegional ALJJ ... dd 1.24+0.03 ...
23.506.81AMAGPharmAMAG... dd11.21+0.16 ...
68.42 45.98 AMCNetworksAMCX... 647.52–0.88 ...
69.9750.45Amerisafe AMSF1.5 17 64.97+1.05.25
15.1510.45A-MarkPrecMetalsAMRK... 3611.22–1.68 ...
22.836.51ANGIHomesvcsANGI ... 43 6.69–0.23 ...
86.9636.92ANIPham ANIP ... 5274.59+3.03 ...
229.20 136.80Ansys ANSS... 43218.43–5.73 ...
24.4417.75ARKRestaurantsARKR4.8 17 20.67–0.10.25
269.39 144.50ASML ASML.8 41254.42–5.58 1.1586
4.500.90ATACreativityAACG... 0 1.77+0.21 ...
88.7850.48ATNIntl ATNI1.2 58 57.15+0.48.17
2.850.49AVEOPharmaAVEO... dd .91+0.08 ...
33.3911.85AVROBIO AVRO... dd13.80–0.54 ...
6.672.75AXT AXTI ... 41 3.03+0.04 ...
427.70155.02Abiomed ABMD... 31175.30+5.66 ...
67.4932.98AcaciaCommsACIA ... cc64.88+0.14 ...
3.342.50AcaciaResearchACTG... dd 2.70–0.04 ...
45.3524.27AcadiaHealthcareACHC... dd30.57+0.96 ...
59.0837.01AcceleronPharmaXLRN... dd42.15+2.68 ...
5.402.35Accuray ARAY... dd 2.66–0.01 ...
5.051.99AcelRxPharmACRX... dd 2.21+0.02 ...
6.44 1.29AchillionPharmACHN... dd 6.09+2.46 ...
13.190.74AclarisTherapACRS... dd 1.61+0.19 ...
21.63 2.27 AcordaTherapACOR... dd 2.46+0.05 ...
72.7639.85ActivisionBliz ATVI .7 2554.54–0.28.37
18.783.35AdamasPharmADMS... dd 3.98+0.22 ...
11.07 0.95 AdaptimmuneTherADAP... dd .97–0.09 ...
55.12 26.63 AdaptiveBiotechADPT... ...29.27+1.73 ...
92.9157.94AddusHomeCareADUS... 6186.19+3.45 ...
2.201.23ADDvantage AEY ... dd 2.05+0.11 ...
313.11204.95Adobe ADBE... 47265.52–12.77 ...
17.818.09Adtran ADTN3.7cc 9.63+0.59.09
6.710.92AduroBiotechADRO... dd 1.01–0.01 ...
15.349.01AdvEmissionsADES7.2 8 13.93+0.42.25
60.7638.74AdvEnergyIndsAEIS ... 2053.18–0.65 ...
35.5516.03AdvMicroDevicesAMD ... cc30.97+1.22 ...
10.800.21Advaxis ADXS... dd .35+0.01 ...
16.382.62AdverumBiotechADVM... dd 6.92+1.63 ...
24.3114.12Aegion AEGN... dd21.42+0.43 ...
10.285.99AegleaBioTherapAGLE... dd 7.82+0.03 ...
1.700.42Aemetis AMTX... dd 1.06–0.09 ...
60.0517.51AeriePharm AERI ... dd20.51+0.36 ...
103.4648.61AeroVironmentAVAV... 3757.84+1.46 ...
5.082.52Affimed AFMD... dd 2.88+0.14 ...
32.6421.30Afya AFYA ... ...25.50+0.02 ...
28.5013.32Agilysys AGYS... dd26.13–0.48 ...
74.2531.02AgiosPharm AGIO ... dd33.07+0.45 ...
5.901.33AgroFresh AGFS... dd 2.37+0.08 ...
0.25 ...AgroFreshWtAGFSW... ... .02 ... ...
2.60 0.40 AileronTherapALRN... dd .42–0.01 ...
36.1216.95AimmuneTherapAIMT ... dd25.15+0.60 ...
24.509.97AirT AIRT ... 6419.68 ... ...
0.300.03AirTWt AIRTW... ... .07+0.01 ...
25.8217.06AirTransportSvcsATSG... dd20.46+0.85 ...
93.1257.18AkamaiTechAKAM... 3691.51+1.96 ...
35.8213.90AkceaTherapAKCA... dd18.08–1.67 ...
10.453.50AkebiaTherapAKBA... dd 4.16–0.15 ...
30.3016.06AkeroTherapAKRO... dd20.43+2.18 ...
7.522.34Akorn AKRX... dd 4.61+0.70 ...
71.5040.92Alarm.com ALRM... cc47.21+0.33 ...
2.101.37AlaskaCommSysALSK ... 24 1.66+0.01 ...
9.405.58AlcentraCapitalABDC8.114 8.90+0.06 .18
18.998.39AlderBioPharmALDR... dd18.92+0.05 ...
27.0013.64Alector ALEC ... ...14.39–0.64 ...
141.8692.56AlexionPharmALXN ... 1798.41–0.84 ...
34.7025.25Alico ALCO.7 1133.02–0.94.06
334.64169.84AlignTech ALGN... 41213.88+13.72 ...
1.210.32AlimeraSciencesALIM ... 1 .34–0.06 ...
42.6917.11Alkermes ALKS ... dd18.15+0.13 ...
92.8430.32Allakos ALLK ... dd72.61+5.74 ...
41.2328.58AllegianceBcshsABTX ... 1435.10+1.57 ...
157.5098.18AllegiantTravelALGT1.8 13 152.00+1.98.70
10.763.33AllenaPharm ALNA ... dd 5.01+0.72 ...
20.78 13.40 AllianceResourceARLP15.8 4 13.67–0.31.54
54.5940.68AlliantEnergy LNT2.7 25 52.98–0.05 .355
52.2030.98AlliedMotionTechAMOT.3 2135.91+1.95.03
35.5522.20AllogeneTherapALLO ... dd27.37+2.55 ...
8.345.67Allot ALLT ... dd 7.51–0.05 ...
13.888.54AllscriptsHlthcrMDRX... dd10.86+0.27 ...
96.0860.27AlnylamPharmALNY ... dd84.78+5.81 ...
13.678.22Alpha&OmegaSemAOSL... cc12.52–0.36 ...
1296.97977.66AlphabetA GOOGL... 251244.41+28.70 ...
1289.27970.11AlphabetC GOOG... 251245.49+30.04 ...
6.351.18Alphatec ATEC... dd 5.38+0.33 ...
8.24 2.51 AlpineImmuneALPN ... dd 2.69–0.22 ...
43.2825.28AltairEngg ALTR ... cc33.82–0.74 ...
5.941.70Altimmune ALT ... dd 2.02+0.06 ...
30.1918.31AltisourcePortfASPS... dd22.64+1.31 ...
38.1523.52AltraIndlMotionAIMC2.4 21 28.14+1.69.17
10.482.18AltusMidstreamALTM... dd 2.28–0.17 ...
22.9714.58AmalgamBankAMAL1.4 14 17.39+0.28.06
23.9111.78Amarin AMRN... dd16.13+0.91 ...
2035.801307.00Amazon.comAMZN... 731757.51+25.59 ...
21.3814.44AmbacFin AMBC... dd19.88+0.35 ...
10.876.06AmbacFinWtAMBCW... ... 8.84+0.05 ...
67.1530.00Ambarella AMBA... dd53.66+0.06 ...
67.5752.60Amdocs DOX1.7 23 66.10+0.10.285
141.9897.38Amedisys AMED... 36135.26+5.23 ...
29.7010.65AmerantBancorpAAMTB... 1619.12–0.07 ...
26.438.91AmerantBancorpBAMTBB... 1214.05–0.17 ...
403.93316.00Amerco UHAL.0 21397.88+11.50.50
8.185.40AmerFirstMultifamATAX6.513 7.73–0.06.125
40.5824.23AmerAirlines AAL1.4 8 28.22+0.86.10
14.48 9.36AmericanFin AFIN7.7dd14.24+0.39.0917
41.5028.39AmNtlBcsh AMNB3.1 20 35.37+0.10.27
155.24111.01AmericanNatlInsANAT2.8 8 116.40+0.51.82
15.325.41AmerOutdoorAOBC... 44 6.83–0.06 ...
37.00 21.51 AmericanPubEduAPEI ... 1821.72–0.61 ...
15.6510.50AmRvrBksh AMRB1.9 18 14.59+0.36.07
16.31 8.99AmerSoftwareAMSWA2.8 76 15.81+0.02.11
16.445.78AmerSupercondAMSC... 6 8.27–0.04 ...
97.9653.35AmericanWoodmarkAMWD... 1996.47+0.86 ...
104.0566.26AmerCarMartCRMT... 1289.69+2.57 ...
45.2529.97AmerisBancorpABCB1.4 12 41.75+1.86.15
4.393.92AmeriServFinASRV2.410 4.14–0.02.02552-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.211.90166.30Amgen AMGN2.9 16 202.72+1.921.45
14.627.11AmicusTherapFOLD ... dd 8.13+0.27 ...
10.03 5.72AmkorTech AMKR ... 45 9.89+0.13 ...
25.4317.71AmphastarPharmAMPH ... 1919.93+0.16 ...
7.184.03AmtechSystemsASYS ... dd 5.45–0.18 ...
8.131.87Amyris AMRS ... dd 3.61–0.04 ...
124.7976.62AnalogDevices ADI2.0 27 109.48–1.74.54
87.4929.44AnaptysBio ANAB ... dd37.04+1.99 ...
38.23 17.81 Andersons ANDE3.8 14 17.84–0.80.17
25.4813.72AngioDynamicsANGO ... 914.63+0.11 ...
59.7629.01AnikaTherap ANIK ... 2857.87+0.76 ...
33.1811.45ApellisPharm APLS ... dd27.83+2.27 ...
46.7026.38ApogeeEnt APOG1.9 23 37.25+0.57.175
6.592.52ApolloEnd APEN ... dd 2.95+0.20 ...
17.0012.05ApolloInv AINV11.4 13 15.83+0.25.45
109.8951.15AppFolio APPF ... 8887.02–8.26 ...
62.9422.61Appian APPN ... dd41.48–9.01 ...
238.13 142.00Apple AAPL1.3 20 236.41+0.20.77
7.482.26AppliedGeneticAGTC ... dd 3.08+0.02 ...
53.25 28.79ApplMaterialsAMAT1.6 17 51.68–0.07.21
23.478.34AppliedOptoelecAAOI ... dd10.85+0.46 ...
13.92 7.95AppliedTherapAPLT ... ...13.26+2.66 ...
1.960.11ApproachRscsAREX ... dd .12 ... ...
21.92 15.10ApreaTherapAPRE ... ...21.40+2.38 ...
27.37 2.61 Aptinyx APTX ... dd 3.01–0.08 ...
33.2811.80Aptorum APM ... ...15.81–0.17 ...
8.893.55ApyxMedicalAPYX ... dd 6.75–0.19 ...
18.492.95AquestiveTherapAQST ... dd 3.35+0.12 ...
9.723.07Aravive ARAV ... dd 6.42–0.37 ...
5.660.83ArbutusBiopharmaABUS ... dd .93 ... ...
44.4124.69ArcBest ARCB1.1 9 30.28+1.47.08
42.8624.79ArchCapital ACGL ... 1442.31+0.82 ...
56.7417.68ArcoPlatformARCE ... dd43.41–4.47 ...
15.504.11ArcturusTherapARCT ... dd 9.75–0.99 ...
6.781.60Ardelyx ARDX ... dd 4.52–0.13 ...
64.4831.97ArenaPharmARNA ... 448.82+1.66 ...
19.2814.50AresCapital ARCC8.6 10 18.56+0.19.42
150.9271.48arGEN-X ARGX ... dd115.25+3.28 ...
3.661.61Arotech ARTX ... cc 2.96–0.01 ...
12.222.23ArQule ARQL ... dd 9.13+0.55 ...
35.3129.56ArrowFinancialAROW3.0 14 33.20+0.41.2524
38.75 10.41ArrowheadPharmARWR ... 7935.95+3.40 ...
40.9732.84ArtesianRscsAARTNA2.7 24 37.24+0.51.2496
28.2510.19Arvinas ARVN ... dd15.39–2.20 ...
4.550.20AscenaRetailASNA ... dd .48+0.10 ...
133.9653.21AscendisPharmaASND ... dd98.89+3.80 ...
2.44 1.33 AsiaPacificWireAPWC ... dd 1.38–0.06 ...
7.801.46AslanPharm ASLN ... dd 1.62–0.04 ...
6.493.58AspenGroupASPU ... dd 5.73+0.48 ...
142.1574.84AspenTech AZPN ... 31116.61–4.94 ...
27.608.13AssemblyBiosciASMB ... dd15.05+6.34 ...
6.07 1.01 AssertioTherapASRT ... dd 1.17–0.07 ...
8.713.46AstaFunding ASFI ... 5 6.56–0.06 ...
49.0126.20AstecIndustriesASTE1.4dd30.90+0.57.11
44.3425.85Astronics ATRO ... 829.43–0.13 ...
27.9614.80AstroNova ALOT1.8 18 15.75–0.45.07
43.9411.50AtaraBiotherapATRA ... dd12.35–1.00 ...
21.119.38Athenex ATNX ... dd10.23–0.70 ...
3.802.12AtlanticAmericanAAME .8 cc 2.50–0.05.02
19.7914.44AtlCapitalBcshsACBI ... 3117.39+0.35 ...
40.2026.48AtlUnionBkshs AUB2.7 16 37.68+0.73.25
24.7517.50AtlanticaYield AY6.2dd24.46+0.25.40
10.083.00Atlanticus ATLC ... 7 7.91–0.20 ...
60.7220.61AtlasAir AAWW ... 522.64+0.84 ...
149.8065.17Atlassian TEAM ... dd116.86–10.62 ...
23.65 9.59 Atreca BCEL ... ...10.37+0.03 ...
34.3922.57AtriCure ATRC ... dd27.26+1.24 ...
948.03665.25Atrion ATRI .8 42806.71+27.081.55
47.5127.94AuburnNatlBncpAUBN2.3 17 44.40+0.80.25
41.6517.95AudentesTherapBOLD ... dd26.85–1.88 ...
22.509.00AudioCodesAUDC1.2 35 18.74+0.79.12
7.853.52AuriniaPharmAUPH ... dd 4.71+0.61 ...
9.783.26AuroraMobile JG ... dd 3.99+0.32 ...
178.95117.72Autodesk ADSK ... cc139.67–10.65 ...
53.249.50AutolusTherapAUTL ... ...12.31–0.13 ...
174.50121.40ADP ADP1.9 31 163.54+1.02.79
5.371.03AvadelPharmAVDL ... dd 3.59+0.16 ...
27.5110.75Avedro AVDR ... ...23.59+1.06 ...
16.5312.29AviatNetworksAVNW ... 814.24+0.29 ...
10.794.37AvidTechnologyAVID ... dd 6.54+0.23 ...
37.2721.63AvisBudget CAR ... 1228.73+0.45 ...
49.0333.55Avnet AVT2.0 27 41.34+1.00.21
4.142.66Aware AWRE ... 51 2.88–0.05 ...
22.9913.99AxcelisTechs ACLS ... 2517.82–0.17 ...
15.994.79AxcellaHealthAXLA ... ... 5.15–0.50 ...
74.9339.43AxonEnterpriseAAXN ... cc50.55–2.61 ...
43.3711.95AxonicsModulAXNX ... dd20.44+0.37 ...
19.603.81AxovantGeneAXGT ... dd 5.28–0.44 ...
30.501.94AxsomeTherapAXSM ... dd21.04+2.91 ...B
6.453.60BBQHoldings BBQ ... 13 5.10+0.01 ...
14.9610.12BCBBancorpBCBP4.3 11 12.92–0.01 .14
11.131.13BCommunicationsBCOM ... dd 1.30+0.05 ...
9.361.76BELLUSHealth BLU ... dd 7.21+0.70 ...
7.244.46BGCPartnersBGCP9.911 5.69+0.20.14
70.0732.62BJsRestaurantsBJRI1.4 16 34.98–1.00.12
28.59 14.66BMCStock BMCH ... 1628.41+3.25 ...
93.7269.96BOKFin BOKF2.6 12 78.15+2.62.50
44.9823.90BRP DOOO .7 1942.72+3.11.0754
25.3813.60BRileyFin RILY3.0 26 23.33+0.48.325
206.2593.39Baidu BIDU ... 15103.74–0.92 ...
105.9973.16Balchem BCPC .5 42100.24+0.50.47
5.722.25BallardPowerBLDP ... dd 5.62+0.52 ...
59.9748.07BancFirst BANF2.2 15 58.30+3.14.32
90.6327.75Bandwidth BAND ... cc58.42–3.96 ...
34.3421.02BankOZK OZK3.5 9 28.97+1.50.25
12.839.63BankofCommerceBOCH1.8 13 10.96+0.03.05
33.3325.92BankofPrincetonBPRN .4 1828.12–0.50.03
19.2510.85Bank7 BSVN2.2 7 18.10+0.03.10
16.0611.10BankFinancialBFIN3.3 13 12.07+0.10.10
31.8924.67BankwellFinBWFG1.9 11 27.41–0.07.13
64.2048.50Banner BANR3.0 13 55.09+1.62.41
56.4727.81Baozun BZUN ... 5241.00–4.02 ...
91.9253.10BarrettBus BBSI1.4 14 87.39+0.71.30
21.9511.64BassettFurnitureBSET3.3 31 15.06+0.67 .125
25.9317.19BayCom BCML ... 1822.18–0.13 ...
40.0024.97BeaconRoofBECN ... dd32.89+2.39 ...
7.052.88BeasleyBroadcastBBGI6.8 8 2.94+0.04.05
19.577.31BedBath BBBY5.3dd12.53–0.45.17
164.99105.19BeiGene BGNE ... dd132.28+12.83 ...
23.249.10BelFuseA BELFA2.1 8 11.48–0.92.06
27.779.03BelFuseB BELFB2.1 8 13.51–1.19.07
5.500.78BellicumPharmBLCM ... dd .80–0.06 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.60.6621.60Benefitfocus BNFT ... dd22.51–1.31 ...
16.837.58BerryPetroleum BRY5.111 9.44–0.45.12
239.7145.00BeyondMeatBYND ... dd109.99–21.40 ...
14.916.24BicycleTherapBCYC ... dd 9.71+0.03 ...
5.431.57Big5SportingGdsBGFV7.8dd 2.57+0.18.05
21.5011.87Bilibili BILI ... dd14.41+0.04 ...
217.16132.75Bio-Techne TECH .6 81200.25–0.70.32
9.952.35BioCryst BCRX ... dd 2.38–0.06 ...
344.00215.78Biogen BIIB ... 8220.06–3.15 ...
105.4562.88BioMarinPharmBMRN ... dd69.15+1.79 ...
16.70 12.53 BioNTech BNTX ... ...14.14+0.32 ...
73.31 47.90 BioSpecificsTechBSTC ... 1648.78–1.46 ...
80.9237.07BioTelemetry BEAT ... 3240.59+1.75 ...
97.3558.23Blackbaud BLKB .6 cc86.39–7.24.12
56.2934.01BlackLine BL ... dd46.36–1.47 ...
6.644.75BlackRockCapInvtBKCC11.7dd 4.78–0.08.14
14.8812.52BlkRkTCPCapTCPC10.6 29 13.59+0.22.36
22.2215.12BloominBrandsBLMN2.2 16 18.20–0.79.10
37.1720.00Blucora BCOR ... 1720.31–0.89 ...
21.4215.67BlueBird BLBD ... 1918.80–0.17 ...
163.4384.01bluebirdbio BLUE ... dd89.53+1.39 ...
2.401.00BlueknightEnerBKEP14.0dd 1.14–0.01.04
102.9844.58BlueprintMedBPMC ... dd75.15+1.48 ...
33.78 9.06 BoingoWirelessWIFI ... dd 9.40–0.08 ...
2081.811606.27BookingHldgsBKNG ... 222013.53+36.35 ...
13.929.78BostonPrivFinBPFH4.1 11 11.61+0.21.12
67.9637.04Bottomline EPAY ... cc39.13–1.16 ...
12.398.00Brainsway BWAY ... dd 8.84–0.16 ...
33.8824.12BridgeBancorpBDGE3.1 13 29.59–0.04.23
32.9417.61BridgeBioPharmaBBIO ... ...18.21–0.32 ...
38.0015.76BridgfordFoodsBRID ... 3225.70–3.54 ...
12.886.88Brightcove BCOV ... dd 9.98–0.62 ...
45.4228.52BrighthouseFin BHF ... 536.96+0.30 ...
323.20208.23Broadcom AVGO3.7 40 286.73+5.822.65
21.2214.96BrookfieldProp BPY6.9 14 19.01–0.24.33
21.1914.93BrookfieldPropREIT BPR6.9 18 19.02–0.19.33
16.3412.84BrooklineBcp BRKL2.9 14 15.05+0.43.11
42.2523.02BrooksAutoBRKS1.0 81 39.76+2.25.10
51.4126.10Bruker BRKR .4 3743.94+0.21.04
42.0132.84BrynMawrBankBMTC2.8 13 37.26+1.26.26
2.85 1.10 Bsquare BSQR ... dd 1.13–0.03 ...
23.30 10.15BuildersFirstSrcBLDR ... 1222.89+2.22 ...
26.9220.64BusFirstBcshsBFST1.6 16 24.38+0.18.10C
13.158.53Cadiz CDZI ... dd11.79–0.27 ...
57.0045.66C&FFin CFFI2.8 10 52.59+0.48.37
28.5022.77CBFinSvcs CBFV3.6 14 26.50+0.23.24
35.5525.93CBTX CBTX1.4 14 29.00+0.19.10
63.9041.50CDKGlobal CDK1.2 53 48.33+1.85.15
125.4174.32CDW CDW1.0 27 123.91–0.50.295
33.1620.40CEVA CEVA ... cc27.70–1.26 ...
94.3477.72CHRobinsonCHRW2.3 17 86.56+1.31.50
69.3114.26CIMComm CMCT2.1 1 14.61+0.14.075
17.992.12CLPS CLPS ... ... 4.94+0.02 ...
224.91161.05CMEGroup CME1.4 42 213.17+0.34.75
30.5421.43CNBFinPA CCNE2.4 12 28.91+0.61.17
54.2334.24CRAIntl CRAI1.9 16 41.15–0.72.20
53.9022.22CRISPRTherapCRSP ... dd37.91+0.95 ...
57.2030.40CSGSystemsCSGS1.8 22 50.57–1.55.2225
5.822.10CSICompresscoCCLP1.4dd 2.89+0.03.01
15.508.78CSP CSPI4.6dd12.98–0.27.15
75.6741.50CSWIndustrialsCSWI .8 2967.10+1.92 .135
80.7358.47CSX CSX1.4 16 68.67–0.38.24
23.5119.21CVBFin CVBF3.4 15 20.96+0.60.18
148.12 82.24CabotMicro CCMP1.1 38 146.13+6.36.42
77.0839.97CadenceDesignCDNS ... 4365.60–0.30 ...
12.235.84CaesarsEnt CZR ... dd12.05+0.10 ...
17.80 12.49CaesarstoneCSTE ... 3317.27+0.70 ...
50.6936.65Cal-MaineFoodsCALM1.3dd40.17+0.86.272
20.799.35CalAmp CAMP ... dd11.10+0.94 ...
101.3167.52CalavoGrowersCVGW1.2 53 91.16–2.681.10
6.902.45CalitheraBiosciCALA ... dd 2.69+0.08 ...
5.771.99CalumetSpecialtyCLMT ... cc 3.35–0.21 ...
19.30 4.03 Calyxt CLXT ... dd 4.91+0.41 ...
11.75 8.00 CambiumNtwksCMBM ... dd 8.63+0.27 ...
47.2533.49CamdenNationalCAC2.8 12 43.30+0.86.30
11.256.29Camtek CAMT .0 1710.17+0.17.17
25.8912.69CanadianSolarCSIQ ... 518.11–0.60 ...
17.0011.83CanterburyParkCPHC2.2 11 12.50+0.19.07
14.5010.21CapitalBancorpCBNK ... 1313.24–0.11 ...
28.0019.92CapitalCityBankCCBG1.9 16 27.05+0.13.13
12.08 8.05CapitalProductCPLP10.8dd11.71–0.21.315
24.1817.22CapitalSouthwestCSWC6.9 13 22.10+0.36.10
9.996.46CapitalaFinanceCPTA11.0dd 9.11+0.59.0833
14.2411.80CapitolFedFinCFFN2.4 21 14.19+0.25 .085
17.3313.51CapStarFin CSTR1.3 20 15.89–0.23.05
27.5512.19CaraTherapCARA ... dd19.13+0.28 ...
36.4011.86Carbonite CARB ... dd15.79+1.32 ...
52.5424.84CardiovascularSys CSII ... dd49.14+2.55 ...
39.83 9.80Cardlytics CDLX ... dd38.12+1.14 ...
37.4123.57Cardtronics CATM ... 8732.45+1.40 ...
41.2719.11CareDx CDNA ... dd26.17–1.98 ...
22.5011.01CareerEducationCECO ... 2014.52–0.71 ...
25.5416.95CareTrustREITCTRE3.7 32 24.04+0.48.225
49.0028.65CarGurus CARG ... 8231.11+1.78 ...
27.29 15.09Carlyle CG5.4 11 26.98+1.21.43
22.167.17CarrizoOil CRZO ... 1 7.47–0.55 ...
14.33 6.23 CarrolsRestr TAST ... dd 7.52+0.66 ...
21.1414.45CarterBk&TrCARE ... 4619.55+0.19 ...
16.425.35CasaSystemsCASA ... 33 6.87+0.32 ...
47.7224.61CasellaWasteCWST ... cc43.88+0.85 ...
173.31116.23CaseysGenStoresCASY .8 28164.42+2.97.32
60.6844.35CassInfoSysCASS2.0 25 51.72–0.45.26
28.5016.78CastleBiosci CSTL ... ...18.74–0.93 ...
9.763.60CatabasisPharmCATB ... dd 4.67–0.30 ...
40.1131.89CathayGenBncpCATY3.5 10 35.77+1.18.31
243.02112.00CavcoIndustriesCVCO ... 26198.70+7.60 ...
9.846.44CECOEnv CECE ... dd 6.69–0.08 ...
103.08 58.59Celgene CELG ... 14102.95+2.38 ...
1.650.35CelgeneRt CELGZ ... ... .46+0.01 ...
27.159.50Cellectis CLLS ... dd10.15+0.31 ...
20.6310.98CellularBiomedCBMG ... dd14.79–0.14 ...
28.899.04Celyad CYAD ... dd 9.46+0.04 ...
26.8319.55CenterStateBankCSFL1.8 13 24.14+0.66.11
5.03 2.67CentralEurMediaCETV ... 10 4.94+0.41 ...
40.5922.40CentralGardenCENT ... 1628.57–0.07 ...
36.9220.51CentralGardenACENTA ... 1526.91–0.17 ...
10.145.02CenturyAluminumCENX ... dd 6.37–0.05 ...
95.7065.15CenturyBancorpACNBKA .6 1387.01–0.79.12
5.042.20Ceragon CRNT ... 12 2.78+0.06 ...
29.3612.89Cerence CRNC ... ...15.05–1.21 ...
76.4748.78Cerner CERN1.1 37 67.76+0.18.18
6.88 4.29 Cerus CERS ... dd 4.47–0.02 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.15.5011.24ChangeHlthcrCHNG... ...12.71–0.01 ...
58.4145.21ChangeHlthcrUnCHNGU1.5...50.18+0.54.7417
22.275.43Changyou.comCYOU... 4 9.50 ... ...
95.66 54.12 ChartIndustriesGTLS ... 4358.09–0.22 ...
445.00 272.91CharterCommsCHTR... 75440.05+16.89 ...
132.7698.57CheckPoint CHKP... 21107.41–3.85 ...
52.9135.83CheesecakeCAKE3.7 16 38.55–0.52.36
42.0629.56ChefsWarehouseCHEF... 5036.97+0.55 ...
14.986.16ChemoCentryxCCXI ... dd 7.74+0.15 ...
51.0036.87ChemungFinlCHMG2.4 10 43.77+1.93.26
9.252.11Chiasma CHMA... dd 5.09+0.30 ...
13.116.75ChickenSoupACSSE... dd 9.00–0.26 ...
160.2369.94Children'sPlacePLCE2.9 19 76.60+0.52.56
4.40 1.42 Chimerix CMRX... dd 1.45–0.10 ...
116.63 60.08ChinaBiologicCBPO... 30115.52+0.34 ...
2.230.64ChinaFinanceJRJC ... dd .72 ... ...
5.180.34ChinaIndex CIH ... ... 3.85–0.14 ...
6.440.64ChinaInternetCIFS ... dd 1.30–0.30 ...
3.291.28ChinaXDPlasticsCXDC... 2 2.20–0.06 ...
21.9212.81ChipMOSTechsIMOS ... 920.42–0.45 ...
132.7374.58ChurchillDownsCHDN... 29131.31+0.06 ...
27.4617.03Chuy's CHUY... 7423.47–0.52 ...
4.441.22CidaraTherapCDTX... dd 1.88+0.06 ...
135.12 73.74Cimpress CMPR... 44130.26–2.01 ...
118.1971.01CincinnatiFin CINF1.9 16 115.72–0.41.56
2.060.48Cinedigm CIDM ... dd .94+0.01 ...
271.78155.98Cintas CTAS.8 32269.31+1.702.05
60.0031.25CirrusLogic CRUS... 3556.04–0.07 ...
58.2640.25CiscoSystemsCSCO3.0 18 46.71+0.15.35
27.3913.41CitiTrends CTRN1.7 15 18.38–0.09.08
13.5510.50CtznCmntyBcpCZWI1.8 16 11.00–0.15.20
24.0019.05CitizensHoldingCIZN4.6 18 20.85+1.23.24
112.2790.28CitrixSystemsCTXS1.4 27 101.52+3.30.35
83.0465.32CityHolding CHCO2.9 16 77.36+2.32.57
15.108.56Clarus CLAR.8 3412.17+0.34.025
3.471.61CleanEnerFuelsCLNE... dd 2.24+0.14 ...
16.758.41Clearfield CLFD ... 3511.90–0.42 ...
6.270.56ClearsideBiomedCLSD... dd .83+0.06 ...
32.05 3.01 ClovisOncologyCLVS ... dd 3.34+0.06 ...
17.5011.85CoastalFinl CCB ... 1615.90+0.12 ...
413.39161.15CocaColaConCOKE.3 cc287.30–5.10 .25
23.0512.68Codexis CDXS... dd13.46+0.05 ...
29.6219.65CodorusValleyBncpCVLY2.9 12 22.40+0.15.16
64.2442.40CogentCommCCOI4.2 82 56.84+0.30.62
57.3134.88Cognex CGNX.4 4351.04+2.12.05
74.8556.73CognizantTechCTSH1.3 17 60.64+0.03.20
173.9290.10Coherent COHR... 31158.74+1.66 ...
23.918.32CoherusBioSciCHRS... dd19.27+0.72 ...
22.1211.37Cohu COHU1.6dd15.04+0.77.06
29.8010.01CollectorsUnivCLCT2.5 25 28.19–0.24.175
19.8310.01CollegiumPharmCOLL ... dd11.56–0.23 ...
77.7952.01ColliersIntl CIGI .1 3173.42–0.01.05
18.9512.29ColonyBankcorpCBAN1.9 13 15.75+0.15.075
41.0530.65ColumbiaBankingCOLB3.0 14 37.35+1.26.28
16.15 14.25ColumbiaFin CLBK ... 3416.09+0.23 ...
109.7480.03ColumbiaSportswrCOLM.9 23101.12+2.77.24
43.0927.66ColumbusMcKinnCMCO.7 1636.09+1.31.06
47.2732.61ComcastA CMCSA1.8 17 45.57+0.02.21
64.7053.40CommerceBcshrsCBSH1.7 17 62.78+3.05.26
9.775.35CommVehicleCVGI ... 6 7.52+0.30 ...
27.009.52CommScopeCOMM... dd11.57+0.37 ...
5.202.03CommsSystems JCS1.958 4.29+0.01.02
46.6935.70CmntyTrBcp CTBI3.6 12 42.65+0.74.38
11.879.44CommWestBcshsCWBC2.213 9.88 ....055
69.2040.73CommVaultSystemsCVLT ... cc45.60+0.12 ...
4.502.00Compugen CGEN... dd 3.90–0.27 ...
34.0020.72ComputerProgramsCPSI1.8 17 22.80+0.92.10
5.823.85ComputerTaskCTG ... dd 4.82–0.13 ...
23.891.43comScore SCOR... dd 1.82–0.22 ...
36.6120.95ComtechTelCMTL1.2 31 32.35+1.15.10
5.890.25ConatusPharmCNAT... dd .38+0.05 ...
17.835.36ConcertPharmCNCE... dd 6.09+0.21 ...
4.830.36Conformis CFMS... dd 2.35+0.14 ...
5.983.06Conifer CNFR... dd 3.75–0.12 ...
103.9056.91Conmed CNMD.8 cc97.58+2.56.20
23.3617.07ConnectOneBncpCNOB1.6 11 22.33+0.20.09
30.8015.40Conn's CONN... 1025.23–0.05 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.14.23 3.24 ConsldCommCNSL... dd 3.47+0.04.3874
17.6110.76ConsldWaterCWCO2.1 20 16.22–0.03.085
14.044.01ConstellPharmCNST... dd12.73+4.02 ...
17.207.70ConstructionPtrsROAD... 2116.95+1.20 ...
4.652.99ConsumerPtfoCPSS... 7 3.36+0.30 ...
83.7044.61Copart CPRT... 3382.32+0.95 ...
40.9522.53Core-Mark CORE1.5 24 28.85 ... .11
62.6645.89CornerstoneOnDemCSOD... dd54.16–1.84 ...
47.5019.35Cortexyme CRTX... ...21.76–1.71 ...
93.9652.59Corvel CRVL... 3178.53+1.23 ...
8.462.53CorvusPharmCRVS... dd 3.64+0.59 ...
639.41315.85CoStar CSGP... 74588.12–26.00 ...
307.34189.51Costco COST.9 37302.86+5.26.65
25.3916.24CountyBancorpICBK1.0 11 20.87+1.68.05
159.97 52.01CoupaSoftwareCOUP... dd127.89–29.41 ...
26.6713.27CovenantTransptCVTI ... 815.99+0.14 ...
50.00 10.07 Covetrus CVET... 4710.14–1.18 ...
18.3611.80Cowen COWN... 1514.25–0.01 ...
185.00150.43CrackerBarrelCBRL3.3 17 158.67–0.141.30
18.617.93CraftBrewAllianceBREW... dd 8.33+0.06 ...
509.99356.12CreditAcceptanceCACC... 14464.40–0.70 ...
69.2134.52Cree CREE... dd44.36–3.23 ...
14.00 4.98 Cresud CRESY... dd 4.99–0.54 ...
36.9514.33CrineticsPharmCRNX... dd16.42–0.06 ...
30.8516.46Criteo CRTO... 1519.02+0.58 ...
32.90 17.52Crocs CROX... dd32.79+1.94 ...
25.106.50Cronos CRON... 19 8.32+0.48 ...
11.066.75CrossCtyHlthcrCCRN... dd10.58+0.60 ...
15.5011.11CrossFirstBkshs CFB ... ...12.38–0.47 ...
101.88 46.46 CrowdStrikeCRWD... dd47.04–13.23 ...
46.5025.00Ctrip.com CTRP... 8329.38–1.20 ...
7.004.70CumberlandPharmCPIX ... dd 5.54–0.06 ...
20.009.70CumulusMediaCMLS... 213.07–0.66 ...
2.900.60Curis CRIS ... dd 2.14+0.06 ...
35.8512.32Cutera CUTR... dd29.80+1.00 ...
148.7464.66CyberArkSoftwareCYBR... 6499.18–5.21 ...
22.6111.55CyberOpticsCYBE... 3615.81+1.52 ...
22.857.83CyclerionTherapCYCN... dd 9.54+0.87 ...
14.004.23CymaBayTherapCBAY... dd 4.75+0.23 ...
23.4811.75CypressSemi CY1.9 27 23.44–0.01.11
79.7348.94CyrusOne CONE2.6dd76.00–0.10.50
14.945.75Cytokinetics CYTK... dd10.97–0.21 ...
19.756.64CytomXTherapCTMX... dd 6.72–0.39 ...D
20.103.60DBVTech DBVT... dd 7.57+0.82 ...
2.671.04DHXMedia DHXM... dd 1.55+0.01 ...
6.904.10DIRTTEnvl DRTT... dd 4.48–0.03 ...
44.6623.22DISHNetworkDISH ... 1334.77+0.71 ...
76.6830.25DMCGlobal BOOM1.2 12 40.76+0.27.125
16.3010.15DSPGroup DSPG... dd14.32+0.26 ...
45.6626.95DXPEnts DXPE... 1532.98+0.38 ...
9.145.78Daktronics DAKT2.8cc 7.20+0.09.05
41.4430.01Datadog DDOG... dd31.57–4.10 ...
61.7537.21Dave&Buster'sPLAY1.6 13 40.32+0.96.16
2.721.07DAVIDsTEADTEA... dd 1.65–0.10 ...
6.001.90DawsonGeophysDWSN... dd 2.12+0.01 ...
42.9918.55DecipheraPharmDCPH... dd34.23+1.69 ...
28.8713.78DenaliTherapDNLI ... dd14.40–0.98 ...
59.4033.93DentsplySironaXRAY.7 cc54.90+0.79.10
15.48 5.25 Dermira DERM... dd 7.16+1.47 ...
41.6025.19Descartes DSGX... 9839.33–1.07 ...
5.94 0.33 DestMaternityDEST... dd .34–0.03 ...
3.521.28DestinationXLDXLG... dd 1.39–0.19 ...
3.332.47Deswell DSWL2.710 2.56–0.01.07
178.45105.05DexCom DXCM... dd156.92+1.57 ...
179.51124.57DiamondHillInvtDHIL ... 9133.97–1.51 ...
129.3980.75DiamondbkEnerFANG.9 1381.97–1.67.1875
16.959.31DicernaPharmaDRNA... dd16.39+1.54 ...
14.719.28DigiIntl DGII ... 3614.28+0.66 ...
66.5014.03Digimarc DMRC... dd37.66–0.83 ...
13.813.97Digirad DRAD... dd 4.33+0.29 ...
22.36 15.48DimeComBcshrsDCOM2.5 17 22.21+0.60.14
44.2727.38Diodes DIOD ... 1742.21+0.79 ...
40.5027.80DiscoveryB DISCB... 1535.88+2.14 ...
34.8923.79DiscoveryA DISCA... 1227.71–0.26 ...Nasdaq Issues
Nasdaq Issues includes stocks traded on the Nasdaq Global Select and Nasdaq Global Market tiers. They are eligible for inclusion on the basis of SEC-approved market
value of publicly-held shares, trading volume, price and number of market-makers. FIVE-DAY NASDAQ COMPOSITEMonday Tuesday Wednesday Thursday Friday
8190
8150
8110
8070
8030
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm-8.39 +100.06 -24.52 +32.67 -67.31
(PrevFri's
Close)Beautiful Streamer: Netflix widened its operating profits, but Slack
and other enterprise software stocks went slack. The Nasdaq Compos-
ite Index ended Friday at $8,090—edging up 0.4% for the week.
NOTICE TO READERS:
SignupfortheWeeklyMarketLabNewsletter:barrons.com/newsletters
PleasevisitthenewMarketLabhomepageonbarrons.comunderData.