Barron\'s - 09.09.2019

M18 BARRON’S September 9, 2019

20.8815.48DimeComBcshrsDCOM2.8 15 20.01+0.18.14

44.2727.38Diodes DIOD ... 1537.78+1.23 ...

40.5027.80DiscoveryB DISCB ... 1432.80–1.00 ...

34.8923.79DiscoveryA DISCA ... 1127.34–0.26 ...

31.5521.99DiscoveryC DISCK ... 1125.67–0.36 ...

2.000.34DixieGroup DXYN ... dd 1.35+0.08 ...

59.6735.06DocuSign DOCU ... dd56.27+9.58 ...

4.251.77Dogness DOGZ ... ... 2.69+0.02 ...

113.3878.78DollarTree DLTR ... dd109.62+8.09 ...

47.0813.28Domo DOMO ... dd15.77–9.06 ...

15.4312.42DonegalGroupADGICA4.0 30 14.52+0.09.145

14.8011.52DonegalGroupBDGICB4.2 27 12.15+0.15.1275

21.1514.11DorchesterMnlsDMLP11.4 11 18.09+0.14.515

97.3865.68DormanProductsDORM ... 2274.52+3.44 ...

11.887.77DouYuIntl DOYU ... ... 9.96+0.50 ...

25.095.62DovaPharmDOVA ... dd14.82–0.17 ...

27.3517.20Dropbox DBX ... dd18.97+1.07 ...

33.44 8.36 DuluthHoldingsDLTH ... 18 9.12–0.07 ...

84.74 61.69Dunkin' DNKN1.8 30 82.09–0.35.375

E

5.421.35EDAPTMS EDAP ... dd 3.70+0.53 ...

36.7922.98EMCInsuranceEMCI2.6 24 35.96+0.02.23

16.8014.15ESSABancorpESSA2.6 14 15.15–0.15.10

56.4439.31E*TRADE ETFC1.3 11 42.92+1.18.14

31.9321.81EVOPaymentsEVOP ... dd28.98–0.70 ...

4.972.66EXFO EXFO ... dd 3.60–0.05 ...

19.0014.20EagleBncpMTEBMT2.3 13 16.38–0.02.095

5.983.85EagleBulkShipEGLE ... cc 4.78+0.18 ...

70.1336.03EaglePharmEGRX ... 1954.99–1.40 ...

64.0437.69EastWestBncpEWBC2.6 9 42.25+1.12.275

30.9520.70Eastern EML1.8 12 24.16+2.10.11

42.0026.01eBay EBAY1.4 16 40.37+0.08.14

81.5033.71Ebix EBIX .8 1337.81+2.39.075

36.7518.00EchoGlobalLogECHO ... 2320.69+0.65 ...

48.8633.59EchoStar SATS ... dd44.04+1.79 ...

36.30 31.00EchoStarAWiSATSV ... ...35.43+1.28 ...

15.189.27Ecology&Envt EEI2.7dd15.02–0.11.20

33.8017.80EditasMedicineEDIT ... dd24.46–0.37 ...

12.65 5.80 EducDev EDUC3.4 8 5.93+0.05.05

112.2226.18eHealth EHTH ... cc81.06–2.25 ...

46.458.89EidosTherap EIDX ... dd41.91+0.10 ...

15.338.40EigerBioPharmaEIGR ... dd11.03+0.13 ...

18.479.60ElPolloLocoLOCO ... dd10.73+0.52 ...

166.50109.81ElbitSystems ESLT1.1 41 159.72+4.70.44

54.9931.87EldoradoResorts ERI ... 3239.00+0.49 ...

17.991.23electroCore ECOR ... dd 2.89+0.98 ...

121.3073.91ElectronicArts EA ... 1498.53+4.85 ...

17.505.14EloxxPharmELOX ... dd 6.02–0.18 ...

5.542.65Emcore EMKR ... dd 2.96+0.11 ...

6.753.13EmmisCommEMMS ... 44 4.89–0.06 ...

16.966.31EmpireResortsNYNY ... dd 9.65–0.03 ...

106.8064.08EnantaPharmaENTA ... 2267.05–3.50 ...

39.1920.38EncoreCapitalECPG ... 734.17–2.73 ...

61.6840.96EncoreWire WIRE .1 1454.40+0.41.02

18.50 1.97 EndoIntl ENDP ... dd 3.49+1.12 ...

23.90 4.85 Endologix ELGX ... dd 4.90–0.46 ...

10.064.13EnduranceIntl EIGI ... dd 5.41+0.37 ...

12.046.17EnergyRecovery ERII ... 39 9.59–0.08 ...

35.423.70EnphaseEnergyENPH ... cc25.40–4.27 ...

63.0035.70EnsignGroupENSG .4 2749.43–0.47.0475

218.28150.32EnstarGroupESGR ... 9184.55+5.93 ...

13.703.97EntasisTherapETTX ... dd 6.91–0.49 ...

30.2419.18EntegraFin ENFC ... 1629.98–0.06 ...

45.1223.39Entegris ENTG .7 2144.29+1.46.08

36.5026.85EnterpriseBncpEBTC2.2 11 28.84–0.09.16

56.1036.09EnterpriseFinSvcsEFSC1.6 12 39.38–0.04.16

16.595.14Epizyme EPZM ... dd13.04+0.07 ...

104.4365.52ePlus PLUS ... 1781.53–0.19 ...

5.173.22EpsilonEnergyEPSN ... 12 3.85+0.02 ...

19.693.10Equillium EQ ... dd 3.95+0.09 ...

567.89 335.29Equinix EQIX1.8 92 554.09–2.192.46

41.1822.75EquityBcshsEQBK ... 1625.32+0.02 ...

270.23120.15ErieIndemnityAERIE1.7 37 216.13–3.18.90

10.715.20ErytechPharmaERYP ... dd 5.22 ... ...

13.709.65Escalade ESCA4.9 16 10.30–0.03.125

60.99 33.13 EsperionTherapESPR ... dd34.80–1.84 ...

7.95 0.64 EstreAmbientalESTR ... dd .74+0.07 ...

0.42 ... EstreAmbWtESTRW ... ... .01 ... ...

10.20 5.13 EtonPharm ETON ... dd 5.26–0.33 ...

73.3538.02Etsy ETSY ... 5647.98–4.81 ...

171.2591.78EuronetWorldwideEEFT ... 31152.34–0.80 ...

15.894.90EveloBiosci EVLO ... dd 5.92+0.43 ...

4.202.35Ever-Glory EVK ... 5 3.29–0.01 ...

104.2241.94Everbridge EVBG ... dd74.15–12.05 ...

25.174.05EverQuote EVER ... dd22.16–0.23 ...

9.835.30EverspinTechMRAM ... dd 6.71–0.05 ...

3.321.34Evogene EVGN ... dd 1.70+0.08 ...

30.2510.22Evolus EOLS ... dd15.50–1.74 ...

25.3113.42Exelixis EXEL ... 919.27–0.58 ...

70.0344.29ExlService EXLS ... 5167.90+0.20 ...

11.735.73ExOne XONE ... dd 9.07+0.85 ...

19.726.61eXpWorld EXPI ... dd 8.43–0.27 ...

144.00108.11Expedia EXPE1.0 33 131.71+1.61.34

80.6962.90ExpeditorsIntlEXPD1.4 20 73.25+2.15.50

72.1544.44Exponent EXPO .9 5070.80–0.09.16

20.6512.88 ExtendedStayAmerSTAY6.5 25 14.24+0.19.23

11.823.04ExtractionOil XOG ... 8 3.31–0.72 ...

8.594.81ExtremeNetworksEXTR ... dd 6.79+0.11 ...

3.941.19EyePointPharmEYPT ... dd 1.52+0.02 ...

11.257.45Ezcorp EZPW ... cc 7.84–0.03 ...

F

67.3637.58FAROTech FARO ... dd50.60+1.36 ...

199.71121.36F5Networks FFIV ... 17132.96+4.23 ...

67.0741.51FRPHoldingsFRPH ... 3348.90–0.29 ...

208.66123.02Facebook FB ... 32187.49+1.82 ...

6.803.60FamousDave'sDAVE ... 12 4.53–0.02 ...

35.5519.39Fanhua FANH4.0 20 27.02–0.23.30

29.5010.65FarmerBrosFARM ... dd12.80+0.66 ...

35.9424.01Fastenal FAST2.8 24 31.56+0.94.22

22.8211.00FateTherap FATE ... dd17.88+1.56 ...

25.7711.18FedNat FNHC2.5 91 12.62+0.39.08

8.591.11Ferroglobe GSM ... 8 1.22–0.09 ...

61.9533.51FibroGen FGEN ... 9041.68–2.98 ...

75.0053.01FidelityD&DFDBC1.8 19 57.55+2.54.26

30.25 8.23 FiestaRestaurantFRGI ... dd 8.49–0.15 ...

30.2022.12FifthThirdBncpFITB3.6 9 26.76+0.31.24

97.0852.1551job JOBS ... 5572.12+0.19 ...

33.3524.49FinInstitutions FISI3.5 12 28.60–0.46.25

24.7715.81Finisar FNSR ... dd23.02+0.41 ...

20.6112.66FireEye FEYE ... dd13.69+0.26 ...

41.9030.50FirstBancorpNCFBNC1.4 11 34.53–0.69.12

30.6324.19FirstBancorp FNLC4.7 11 25.39–0.01.30

41.1527.85FirstBancsharesFBMS1.0 16 31.93+0.39.08

14.4010.29FirstBank FRBA1.1 12 10.54–0.02.03

32.1323.13FirstBusey BUSE3.5 12 24.20–0.30.21

25.0018.76FirstBusFinSvcsFBIZ2.7 9 22.30–0.25.15

477.56355.18FirstCitizBcshAFCNCA.4 12448.96+4.36.40

36.4827.06FstCmntyBcshFCBC3.2 13 31.67–0.14.25

22.2516.471stConstBncpFCCY1.7 11 17.33–0.08.075

32.1522.78FirstDefiance FDEF2.9 11 26.32+0.17.19

31.4522.07FirstFinBncpOHFFBC4.0 11 23.29–0.13.23

33.4326.73FirstFinBkshsFFIN1.6 26 30.65+0.03.12

52.5237.41FirstFinIN THFF2.6 11 40.19–0.41.52

17.3813.20FirstFinNW FFNW2.6 14 14.10+0.38.09

17.0411.79FirstFoundationFFWM1.4 12 14.09+0.13.05

27.0018.00FirstGuarBcshsFGBI3.3 14 19.24+0.26.16

29.0521.19FirstHawaiian FHB4.1 13 25.64–0.06.26

32.1517.56FirstInternetBncpINBK1.2 10 20.72+0.50.06

46.8534.61FirstInterBancFIBK3.2 15 38.82–0.18.31

49.2332.49FirstMerchantsFRME3.0 11 35.25–0.47.26

41.8730.20FirstMidBcshsFMBH2.2 12 32.07–0.02.36

27.5218.10FirstMidwestBncpFMBI3.0 11 18.75–0.45.14

16.6913.56FirstNWBncpFNWB.7 2016.01+0.03.03

69.2436.51FirstSolar FSLR ... cc62.81+0.74 ...

56.5038.441stSource SRCE2.5 13 43.87–0.50.27

22.56 14.75FirstUnited FUNC1.6 15 22.50+0.76.09

18.9110.91FirstWesternFinMYFW... 1814.13+0.01 ...

106.8066.28FirstCash FCFS1.0 28 99.22+0.49.25

17.747.36FirsthandTechValSVVC... dd 7.58–0.08 ...

111.09 64.87FirstService FSV .6 dd102.75–1.14.15

109.92 68.45Fiserv FISV ... 46108.62+1.68 ...

148.2286.57FiveBelow FIVE ... 45127.18+4.31 ...

65.4534.66Five9 FIVN ... dd61.65–1.56 ...

16.004.89FivePrimeTherapFPRX... dd 5.55+0.12 ...

13.546.74Flex FLEX ... cc10.23+0.60 ...

22.738.76FlexionTherapFLXN ... dd13.06–0.11 ...

34.9912.98Flexsteel FLXS5.7dd15.36+0.22.22

63.8840.52FlirSystems FLIR1.3 25 51.02+1.75.17

7.471.95Fluent FLNT ... 28 2.77–0.21 ...

14.905.06Fluidigm FLDM... dd 5.54–0.04 ...

26.0418.80FlushingFin FFIC4.4 12 19.26–0.03.21

7.601.97FoamixPharmFOMX... dd 3.29+0.40 ...

49.25 19.05 FocusFinPtrsFOCS... dd20.23–0.29 ...

46.4322.01ForescoutTechsFSCT ... dd36.56+0.73 ...

19.9011.38FormFactor FORM... 1317.55+0.46 ...

64.8034.50FormulaSysFORTY1.0 27 61.87 ... .52

51.7531.77ForresterResearchFORR2.4dd33.94–0.93.20

8.893.25Forterra FRTA ... dd 5.94–0.04 ...

96.9664.41Fortinet FTNT ... 3880.10+0.92 ...

23.836.04FortySeven FTSV ... dd 7.47–0.11 ...

72.8151.54ForwardAir FWRD1.2 20 62.13–0.17.18

25.529.00Fossil FOSL ... 2113.73+0.93 ...

27.8013.91FosterLB FSTR ... dd19.72–0.19 ...

41.9531.58FoxA FOXA1.3 13 34.23+1.06.23

41.7331.28FoxB FOX1.4 13 33.87+1.07.23

86.9149.97FoxFactory FOXF... 3166.59–5.45 ...

75.482.78Francesca'sFRAN... dd 4.86+0.51 ...

55.5938.87FranklinElec FELE1.2 23 46.43+0.58.145

3.58 0.22 Fred's FRED... dd .24–0.05 ...

17.573.64FreightCarAmerRAIL ... dd 4.44+0.26 ...

13.527.80FrequencyElecFEIM ... dd10.90+0.15 ...

51.8528.44Freshpet FRPT ... dd50.11+1.03 ...

53.30 20.66frontdoor FTDR... 3150.89–0.45 ...

7.250.67FrontierComm FTR ... dd .81+0.01 ...

3.060.80FuelTech FTEK ... dd 1.00+0.12 ...

13.980.13FuelCell FCEL ... dd .40+0.06 ...

15.948.19FulcrumTherapFULC ... ...11.97+1.21 ...

12.883.02FulgentGeneticsFLGT ... dd12.05+0.64 ...

18.1514.38FultonFin FULT3.3 11 15.73–0.22.13

31.1211.22Funko FNKO... 4423.59–0.40 ...

19.289.41Futu FHL ... 6211.19+0.39 ...

G

64.97 38.72GCILibertyAGLIBA... 963.91+1.67 ...

43.1520.84GDSHoldingsGDS ... dd42.07+1.73 ...

69.5713.87G1TherapeuticsGTHX... dd36.27–0.03 ...

96.5015.44GRAVITY GRVY... 527.87–2.11 ...

9.004.62GSITech GSIT ... cc 8.46+0.06 ...

196.0090.14GWPharm GWPH... dd139.44–2.97 ...

17.205.68Gaia GAIA ... dd 6.78+0.11 ...

191.6385.00Galapagos GLPG... dd162.04–6.13 ...

15.412.93GamidaCell GMDA... dd 3.75+0.05 ...

40.8231.19Gaming&LeisureGLPI7.0 25 39.12 ... .68

89.7259.98Garmin GRMN2.7 22 83.46+1.89.57

14.6410.50GencorIndustriesGENC... 1211.24–0.20 ...

16.156.96GeneralFin GFN ... dd 7.47–0.80 ...

26.2514.91Genfit GNFT... ...16.96–0.34 ...

21.4512.09Genmab GMAB... 7220.86+0.48 ...

8.373.58GenMarkDiagnGNMK... dd 6.01+0.02 ...

92.1850.77GenomicHealthGHDX... 5774.35–2.31 ...

27.9517.80Gentex GNTX1.7 17 27.28+0.68.115

50.30 35.63 Gentherm THRM... 5739.24+2.54 ...

16.929.93GeospaceTechGEOS... dd12.82+0.58 ...

37.9926.20GermanAmerBncpGABC2.2 14 30.51–0.02.17

6.990.95Geron GERN... dd 1.40 ... ...

49.1031.96GibraltarIndsROCK... 2240.61+0.34 ...

48.79 18.18 GIIIApparel GIII ... 924.18+3.67 ...

10.747.60GilatSatellite GILT ... 23 8.20+0.13 ...

79.6160.32GileadSciencesGILD3.9 14 64.82+1.28.63

47.6736.84GlacierBancorpGBCI2.8 17 39.27–0.42.27

9.876.41GladstoneCapGLAD8.964 9.47+0.15.07

23.29 16.89GladstoneCommGOOD6.6cc22.63–0.04.125

12.708.70GladstoneInvtGAIN6.9 7 11.79+0.12.068

13.8511.12GladstoneLandLAND4.6 71 11.71+0.20.0445

64.9430.15GlbBloodTherapGBT ... dd50.32+4.34 ...

41.7724.62GlobalIndemnityGBLI3.9dd25.86+0.11.25

13.339.00GlobalWaterRscsGWRS2.4cc11.90–0.01 .0239

11.754.11GluMobile GLUU... cc 4.72+0.28 ...

15.032.64GlycoMimeticsGLYC... dd 3.48+0.15 ...

7.822.64Gogo GOGO... dd 4.78+0.76 ...

15.48 9.28 GolarLNGPartnersGMLP17.171 9.46–0.35.4042

30.29 11.07 GolarLNG GLNG5.2...11.64–0.07.15

27.7512.32GoldenEnt GDEN... dd13.49–0.69 ...

10.054.33GoldenOceanGOGL5.151 6.39+0.19.10

19.8916.21GolubCapitalGBDC6.9 16 18.46–0.14.32

24.85 10.74 Goodyear GT5.3 6 12.19+0.72.16

51.4720.49GooseheadInsGSHD.0 cc47.40+1.16.4134

7.65 3.62 GoPro GPRO... dd 4.12+0.25 ...

25.0615.59GossamerBioGOSS... dd20.38–0.58 ...

132.7290.67GrandCanyonEducLOPE... 23111.20–14.40 ...

10.077.47GreatElmCapGECC12.0dd 8.32+0.07.083

4.752.88GreatElmCapGEC ... dd 3.63+0.10 ...

11.815.37GreatLakesDredgeGLDD... 2010.01–0.83 ...

60.9443.30GreatSouthernBncpGSBC2.3 11 55.68–0.66.32

19.397.01GreenPlainsGPRE.0 dd 9.27+1.06.12

16.4712.53GreenPlainsPtrsGPP14.8 7 12.80–0.13.475

29.00 5.87 Greenlane GNLN... dd 5.99–0.21 ...

13.238.03GreenlightCapReGLRE... dd 9.90+0.71 ...

21.705.74GreenSky GSKY... 13 6.83+0.03 ...

6.601.29Gridsum GSUM... dd 2.22+0.02 ...

41.4727.98GriffinIndlRealtyGRIF1.2 37 36.53+0.54.45

23.0317.42Grifols GRFS1.4 22 20.97–0.33.1642

9.974.67GrindrodShippingGRIN ... dd 5.60+0.37 ...

32.908.75GritstoneOncologyGRTS... dd 9.77–0.35 ...

47.5727.75GroceryOutlet GO ... dd39.74–0.71 ...

4.072.31Groupon GRPN... cc 2.54+0.06 ...

58.1033.39GrAeroportuarioOMAB3.1 15 48.17+1.391.6984

33.7424.27GuarantyBcshrsGNTY2.3 15 29.83–0.31.17

27.3920.11GuarFedBcshGFED2.2 10 24.10+0.15.13

112.2227.04GuardantHealth GH ... dd81.56–5.97 ...

10.43 5.92 GulfIslandFab GIFI ... dd 6.19–0.14 ...

1.480.65GulfResourcesGURE... dd .76+0.06 ...

11.94 2.28 GulfportEnergyGPOR... 1 2.62+0.22 ...

H

39.3318.12H&EEquipmentHEES4.4 11 25.08+0.79.275

47.1335.35HDSupply HDS ... 1740.29+1.38 ...

23.3418.45HMNFin HMNF... 1020.95 ... ...

40.6726.21HMSHoldingsHMSY... 3236.61+0.08 ...

14.766.06Hookipa HOOK... ... 8.14–0.30 ...

17.458.43HabitRestaurantsHABT... cc 8.92+0.16 ...

22.8415.16HackettGroupHCKT2.2 27 16.16+0.03.18

71.9430.25HailiangEduc HLG ... 4163.12–0.13 ...

29.4214.45HainCelestial HAIN ... dd19.62+0.57 ...

18.32 9.48HallmarkFin HALL ... 1017.68+0.10 ...

18.7613.24HalozymeTherapHALO... dd15.93–0.59 ...

64.64 31.81HamiltonLaneHLNE1.5 44 63.16+1.02.275

51.6532.59HancockWhitneyHWC3.1 9 34.98–0.13.27

26.9317.01HanmiFinancialHAFC5.5 10 17.42–0.49.24

10.404.62HarborOneBncpHONE... 44 9.92–0.04 ...

8.094.48Harmonic HLIT ... dd 6.60+0.01 ...

17.859.07HarpoonTherapHARP... ...14.77+0.29 ...

5.891.51HarvardBioSciHBIO ... dd 2.49+0.01 ...

126.8776.84Hasbro HAS2.4 46 112.40+1.93.68

41.1022.84HawaiianHoldings HA2.0 5 24.21–0.20.12

47.9432.01Hawkins HWKN2.1 18 43.18–1.17.23

27.7519.28HawthornBcshHWBK2.2 10 21.57–0.53.12

37.1324.46HaynesIntl HAYN2.8 70 31.93+2.06.22

19.9514.62Headhunter HHR1.6...18.59+0.38.36

49.8536.29HealthCatalystHCAT... dd36.37–3.49 ...

63.1316.25HealthInsInnov HIIQ ... 1917.17–1.17 ...

48.7321.16HealthcareSvcsHCSG3.4 20 23.10+0.55.1988

101.5850.29HealthEquity HQY ... 3855.62–3.74 ...

31.5523.06HealthStreamHSTM... 6425.75+0.48 ...

21.99 17.00HeartlandExpHTLD .4 2221.56+0.99.02

61.9540.80HeartlandFinUSAHTLF1.7 10 41.97–1.76.18

44.6625.27Heidrick&Strug HSII2.3 9 26.30–0.25.15

156.15 108.31HelenofTroy HELE ... 22150.13–3.38 ...

58.1330.79HeliosTechnologiesHLIO .8 2344.66+1.87.09

15.2611.33HemisphereMediaHMTV... dd12.15+0.28 ...

72.8156.58HenrySchein HSIC ... 2061.56–0.06 ...

15.8210.84HeritageCommerceHTBK4.2 10 11.33–0.26.12

29.0119.01HeritageCrystalHCCI ... 4324.32–0.18 ...

37.4025.24HeritageFin HFWA3.0 15 25.52–0.66.19

8.57 1.40 Hexindai HX ... 27 1.55–0.35 ...

25.2413.08HibbettSportsHIBB ... 1115.49–1.05 ...

4.612.07HighpowerIntl HPJ ... 4 4.49–0.01 ...

6.661.70HimaxTechs HIMX ... cc 2.17+0.33 ...

229.99163.00HinghamSvg HIFS .9 12177.80–2.30.39

24.1013.59HollysysAuto HOLI1.2 7 15.14–0.51.18

52.1937.47Hologic HOLX... dd49.71+0.34 ...

45.3932.59HomeBancorpHBCP2.3 11 37.25–0.03.21

23.7415.35HomeBancSharesHOMB3.0 10 17.59–0.13.13

31.9620.50HomeStreet HMST... 1726.49+0.12 ...

30.0023.93HomeTrustBcshsHTBI .9 1725.33+0.11.06

31.8014.19HomologyMedFIXX ... dd20.21+1.30 ...

41.1017.09HookerFurnitureHOFT3.2 6 18.99+1.13 .15

17.4611.37HopeBancorpHOPE4.2 10 13.49+0.08.14

20.6514.79HorizonBancorpHBNC3.0 12 16.10–0.16.12

13.4810.05HorizonTechFinHRZN10.1 10 11.88+0.08.10

29.4416.56HorizonTherapHZNP... 6227.09–0.54 ...

29.1722.47HospitalityProp HPT8.7 17 24.90+0.76.54

10.644.72HoughtonMifflinHMHC... dd 5.71–0.24 ...

8.353.55HoustonWireHWCC... 9 4.47–0.05 ...

45.3924.90Huazhu HTHT... 7635.09+2.06 ...

49.6534.02HubGroup HUBG... 1743.68+0.62 ...

17.2010.26HudsonGlobalHSON... dd11.75–0.27 ...

127.9383.64JBHunt JBHT .9 26110.74+2.70.26

16.4511.12HuntingtonBcshsHBAN4.4 11 13.54+0.29.15

45.95 31.07 Hurco HURC1.5 8 31.15–0.76.12

64.3944.78HuronConsultingHURN... 5562.18+0.97 ...

39.6819.20HutchisonChinaHCM ... dd21.32–0.47 ...

16.503.80HydrogenicsHYGS... dd15.00+0.01 ...

I

268.72158.29IAC/InterActive IAC ... 43244.79–9.85 ...

86.3860.22ICFIntl ICFI .7 2379.31–5.35.14

312.45 151.01 ICUMedical ICUI ... 73155.98–5.77 ...

16.905.42IDEAYABio IDYA ... ... 6.91+0.11 ...

292.17176.11IdexxLab IDXX ... 62288.47–1.27 ...

7.244.76IDSystems IDSY ... dd 5.34–0.07 ...

20.0014.61IESHoldings IESC ... 1418.81–0.06 ...

49.1029.31II-VI IIVI ... 2438.96+1.45 ...

56.2634.10INTLFCStone INTL ... 1039.66+0.45 ...

182.17104.64IPGPhotonicsIPGP ... 24133.51+9.78 ...

26.88 9.82 IRSAProp IRCP ... 211.75+1.50 ...

31.4517.14i3Verticals IIIV ... dd22.19–0.43 ...

2.571.02IVERICbio ISEE ... 1 1.18+0.08 ...

86.8560.82Iberiabank IBKC2.5 9 69.22+0.23.45

79.3750.33IcahnEnterprises IEP11.8 16 67.64+0.172.00

27.1214.23Ichor ICHR ... 3723.36+2.10 ...

5.902.72iClickInteract ICLK ... dd 3.11–0.02 ...

165.14118.10Icon ICLR ... 24155.55+1.36 ...

5.400.65IconixBrand ICON ... dd 1.97+0.16 ...

19.0012.73iHeartMedia IHRT ... ...13.93+0.13 ...

380.76 268.00 Illumina ILMN ... 43270.00–11.34 ...

11.957.02Immersion IMMR... dd 8.14–0.07 ...

9.851.76Immunogen IMGN ... dd 2.84+0.12 ...

25.2411.55ImmunomedicsIMMU... dd13.19+0.39 ...

4.211.27Immutep IMMP ... dd 1.42 ... ...

40.2413.25Impinj PI ... dd35.16–1.22 ...

89.3057.00Incyte INCY ... 5679.24–2.58 ...

92.7564.68IndependentBankINDB2.6 16 68.70+1.09.44

25.13 18.94 IndepBankMI IBCP3.8 11 19.19–0.24.18

69.1844.14IndependentBankIBTX2.0 12 49.66+0.75.25

23.7618.03IndLogistics ILPT6.1 21 21.66+0.27.33

7.502.80Infinera INFN ... dd 5.27–0.06 ...

2.921.00InfinityPharm INFI ... dd 1.15–0.03 ...

53.102.45InflaRx IFRX ... dd 2.93+0.09 ...

5.452.19InfoSvcsGrp III ... 49 2.72+0.06 ...

40.58 25.57InglesMarketsIMKTA1.6 10 40.13+1.25.165

27.45 13.06InMode INMD ... ...24.14+4.24 ...

8.122.58InnerWorkingsINWK ... dd 4.07–0.17 ...

2.050.88Innodata INOD ... dd 1.26–0.02 ...

46.6522.57Innophos IPHS6.8 19 28.36+0.27.48

96.2353.07Innospec IOSP1.1 23 87.02+3.84.50

5.942.02InnovSolSuprtISSC ... cc 4.45–0.46 ...

20.5410.76Innoviva INVA ... 311.26–0.33 ...

287.7941.19Inogen INGN ... 2343.67–2.70 ...

17.709.19Inovalon INOV ... dd15.74–1.18 ...

6.30 2.03 InovioPharma INO ... dd 2.13–0.03 ...

6.003.23Inseego INSG ... dd 4.38–0.06 ...

60.1037.77InsightEnt NSIT ... 1048.27+0.21 ...

33.1311.31Insmed INSM ... dd17.04+0.60 ...

39.0217.50InsteelInds IIIN .6 2218.87+0.17.03

168.00 70.80Insulet PODD... cc157.01+2.84 ...

66.4142.14IntegraLifeSciIART ... 5260.44+0.42 ...

59.5942.36Intel INTC2.5 12 50.92+3.51.315

32.9511.03IntelliaTherapNTLA ... dd13.63–0.56 ...

80.9954.22InterParfums IPAR1.7 35 64.79+0.50.275

133.7458.21InterceptPharmICPT ... dd62.74–1.44 ...

82.5547.02InterDigital IDCC2.8 62 50.67+1.50.35

24.1010.37Interface TILE2.3 13 11.43+0.38.065

1.380.88Intermolecular IMI ... dd 1.19 ... ...

14.131.84InterNAP INAP ... dd 2.24+0.04 ...

47.9532.04IntlBcshs IBOC2.8 11 36.22+0.63.50

45.6235.12IntlSpeedwayAISCA1.1 26 44.99–0.03.49

300.00 20.04 InternetGold IGLD ... dd22.40–2.20 ...

35.8715.01IntersectENTXENT... dd17.01+0.63 ...

6.544.21Intevac IVAC ... 21 4.87 ... ...

23.627.41Intra-Cellular ITCI ... dd 9.60+1.04 ...

19.943.95Intrexon XON ... dd 5.74–0.10 ...

71.4516.81Intricon IIN ... dd18.84+1.44 ...

295.77182.61Intuit INTU .7 49287.80–0.56.53

589.32430.24IntuitiveSurgicalISRG ... 50505.26–6.08 ...

27.8419.49Investar ISTR1.0 14 22.87–0.35.0551

9.355.58InvestcpCreditICMB14.3dd 7.01–0.02.25

13.049.94InvestorsBancorpISBC3.9 17 11.15+0.05.11

198.50134.04InvestorsTitle ITIC1.1 12 148.30+1.10.40

86.5843.27IonisPharma IONS ... 2261.75–1.46 ...

26.597.26IovanceBiotherapIOVA ... dd20.90–0.11 ...

30.9014.35iQIYI IQ ... dd18.06–0.23 ...

98.3758.99iRhythmTechsIRTC ... dd75.92–0.20 ...

9.242.35Iridex IRIX ... dd 2.53+0.03 ...

28.2416.64IridiumCommIRDM ... dd24.93+0.75 ...

132.88 58.90 iRobot IRBT ... 2062.14+0.33 ...

16.207.59IronwoodPharmIRWD... dd 8.90–0.41 ...

9.794.70IterumTherapITRM ... dd 6.96+0.71 ...

71.80 44.35Itron ITRI ... 4671.15+1.70 ...

38.5024.17IturanLocationITRN3.4 10 27.42+1.68.24

J

2.900.51JAKKSPacificJAKK ... dd .83+0.13 ...

196.74138.40J&JSnackFoodsJJSF1.0 40 193.38+0.32 .50

32.3819.21JD.com JD ... 5131.08+0.58 ...

3.730.42JMU JMU ... dd .98+0.07 ...

92.0065.07j2Global JCOM2.0 30 87.84+3.24.455

163.68120.20JackHenry JKHY1.1 42 147.74+2.78.40

90.4970.77JackintheBoxJACK1.8 26 88.13+2.81.40

50.70 34.08JamesRiver JRVR2.4 21 50.15+0.87.30

169.82113.52JazzPharma JAZZ ... 11126.46–1.69 ...

20.1415.19JetBlue JBLU ... 1216.67–0.65 ...

22.509.01Jiayin JFIN ... 813.53+1.55 ...

104.88 54.12 JohnsonOutdoorsJOUT1.0 13 56.34+0.34.14

7.432.66JounceTherapJNCE ... dd 3.54–0.23 ...

K

155.33 80.65KLA KLAC2.0 20 150.98+3.08.75

36.13 9.52 KLXEnergy KLXE ... dd10.39+0.36 ...

13.208.64KVHInds KVHI ... dd 9.48+0.18 ...

114.9983.29KaiserAlum KALU2.6 17 92.45+4.02.60

11.493.50KalaPharm KALA ... dd 4.00–0.11 ...

19.006.23KaleidoBiosciKLDO... dd 8.94–0.42 ...

34.92 14.50 KalVistaPharmKALV ... dd15.11–0.51 ...

6.704.63Kamada KMDA... 8 5.39–0.22 ...

9.233.54KandiTech KNDI ... dd 5.44+0.33 ...

29.0016.95KarunaTherapKRTX... ...19.90+0.13 ...

19.923.92KaryopharmTherapKPTI ... dd 9.58+0.94 ...

14.2411.26KearnyFinancialKRNY1.9 27 12.70+0.12.06

28.9119.21KellyServicesAKELYA1.2 8 24.07–0.14.075

5.470.71KemPharm KMPH... dd .83–0.11 ...

8.456.52KYFirstFedBncpKFFB5.574 7.25–0.35.10

34.8415.06KewauneeSciKEQU4.9 76 15.50–0.58 .19

7.984.83KeyTronic KTCC... dd 5.34+0.24 ...

36.33 2.82 KezarLifeSci KZR ... dd 3.38 ... ...

42.5527.95Kforce KFRC2.2 15 32.72+0.18.18

20.19 12.48 KimballElec KE ... 1113.43+0.22 ...

18.37 13.49KimballIntlB KBAL2.0 17 17.91+0.36 .09

32.88 8.04 KiniksaPharmKNSA... dd 9.34+0.51 ...

103.93 50.34KinsaleCapitalKNSL .3 46102.38+4.15.08

11.77 1.09 Kirkland's KIRK ... dd 1.21–0.26 ...

15.225.65KodiakSciencesKOD ... dd11.60+0.60 ...

2.450.83Kopin KOPN... dd .91–0.01 ...

32.2016.10KornitDigital KRNT... cc29.31+1.10 ...

59.9124.86KraftHeinz KHC5.9dd27.28+1.76.40

25.0811.91KratosDefenseKTOS... cc18.78–1.19 ...

25.6117.40Kulicke&SoffaKLIC2.2 42 21.37+0.54.12

21.4210.20KuraOncologyKURA... dd15.53+0.35 ...

28.1614.75KuraSushiUSAKRUS... cc23.35–1.72 ...

L

85.41 37.16LGIHomes LGIH ... 1482.24+0.73 ...

129.3780.84LHCGroup LHCG... 45122.39+3.89 ...

33.7122.74LKQ LKQ ... 2026.90+0.63 ...

89.8952.03LPLFinancial LPLA1.3 13 76.90+1.95.25

5.282.48LSIInds LYTS4.4dd 4.55+0.08.05

17.2614.25LakeShoreBancorpLSBK3.2 24 15.00+0.05.12

19.3513.77LakelandBcp LBAI3.4 11 14.68–0.20.125

49.2737.79LakelandFin LKFN2.8 13 42.32–0.01.30

14.459.70LakelandInd LAKE ... dd10.61+0.17 ...

232.26 122.64LamResearchLRCX2.0 17 227.92+17.41 1.15

84.5064.51LamarAdv LAMR5.0 21 76.29–0.36.96

194.38138.90LancasterColonyLANC1.8 27 147.49+1.59.65

15.579.02Landec LNDC... cc11.21+0.22 ...

28.0421.00LandmarkBncpLARK3.4 10 23.45+0.55.20

17.5410.32LandmarkInfrPtrsLMRK9.1 4 16.07+0.97.3675

128.7090.23LandstarSystemLSTR .7 17111.39–0.13.185

29.8012.59Lantheus LNTH ... 2322.51+0.75 ...

20.905.38LatticeSemi LSCC... cc19.98+0.29 ...

18.5713.58LaureateEducLAUR... 4317.68–0.62 ...

43.2328.00LawsonProductsLAWS... 4736.61+0.16 ...

8.171.35LeapTherap LPTX ... dd 1.61+0.10 ...

14.99 8.93LegacyHousingLEGH... ...14.46–0.31 ...

47.1430.19LegacyTexasFinLTXB2.4 12 40.83+0.43.25

38.9921.79LeMaitreVascularLMAT1.1 35 31.75+0.09.085

434.94183.25LendingTreeTREE... cc309.02–1.07 ...

28.5320.89LevelOneBncpLEVL .7 1323.10–0.39.04

11.511.13LexiconPharmLXRX ... dd 1.38+0.06 ...

14.666.48LexinFintech LX ... 711.38+1.13 ...

109.06 68.76LibertyBroadbandALBRDA ... cc108.15+3.40 ...

109.63 68.47 LibertyBroadbandCLBRDK ... cc108.50+3.06 ...

29.5519.88LibertyGlobalALBTYA ... dd27.26+0.54 ...

30.0520.70LibertyGlobalBLBTYB ... dd27.54+0.95 ...

28.7719.24LibertyGlobalCLBTYK ... dd26.53+0.41 ...

22.2013.96LibertyLatAmA LILA ... dd16.58+0.16 ...

21.9313.96LibertyLatAmCLILAK ... dd16.49 ... ...

40.79 26.63LibertyFormOneAFWONA ... dd40.53+0.94 ...

42.97 27.51LibertyFormOneCFWONK ... dd42.79+1.05 ...

29.6623.54LibertyBravesABATRA ... dd27.95+0.48 ...

29.7423.44LibertyBravesCBATRK ... dd27.86+0.40 ...

47.5434.92LibertySiriusALSXMA ... 2641.25+0.76 ...

49.9435.46LibertySiriusBLSXMB ... 2541.00+0.23 ...

47.7334.84LibertySiriusCLSXMK ... 2641.65+0.84 ...

20.637.92LibertyTripAdvALTRPA ... 95 8.87+0.13 ...

12.40 6.70 LifetimeBrandsLCUT2.4dd 7.21–0.51.0425

4.751.81LifewayFoodsLWAY ... dd 2.98+0.06 ...

278.62 85.87 LigandPharmLGND ... 387.72–3.19 ...

5.322.20LimelightNetworksLLNW ... dd 2.83+0.40 ...

33.4217.05Limoneira LMNR1.5cc19.36+1.20.075

3.341.51LincolnEduc LINC ... dd 2.11+0.03 ...

97.9372.27LincolnElectricLECO ... 1784.80+2.24 ...

9.165.17LiquiditySvcsLQDT ... dd 7.47–0.10 ...

225.70149.80Littelfuse LFUS1.2 25 166.44+10.37.48

131.5464.80LivaNova LIVN ... dd80.53+2.90 ...

29.8513.09LiveOakBcshs LOB .7 2317.76–0.18.03

41.0016.98LivePerson LPSN ... dd39.33–0.41 ...

45.68 23.70 LivongoHealthLVGO ... ...26.06–4.58 ...

20.076.34LogicBioTherapLOGC ... dd11.29+1.29 ...

47.5429.06LogitechIntl LOGI1.8 27 41.65+0.91 .7446

96.87 65.11 LogMeIn LOGM1.9cc67.42+0.58.325

9.401.93LonestarRscsLONE ... dd 2.64+0.05 ...

15.71 5.69LoopIndustriesLOOP ... dd14.09–0.06 ...

48.0933.33LoralSpace LORL ... 1437.89+0.90 ...

46.79 15.07 Lovesac LOVE ... dd17.27+0.07 ...

27.1213.71LuckinCoffee LK ... dd20.59–0.51 ...

204.44 110.71lululemon LULU ... 50203.14+18.47 ...

67.9537.00Lumentum LITE ... dd57.66+1.90 ...

30.7319.41Luminex LMNX1.8dd19.96–0.54.09

12.477.92LutherBurbank LBC2.2 13 10.62+0.16.0575

88.60 44.12 Lyft LYFT ... dd44.50–4.47 ...

M

22.6212.33MacomTech MTSI ... dd21.01+1.37 ...

4.851.65MDCPartnersMDCA ... dd 2.49+0.14 ...

76.8956.64MGEEnergyMGEE1.9 30 74.39–1.46.3525

100.0044.12MGPIngredientsMGPI .8 2351.41+3.24.10

103.8656.37MKSInstrum MKSI .9 2286.95+8.66.20

21.5013.26MSBFin MSBF .0 2016.10+0.10.50

5.653.25MTBC MTBC ... dd 4.47 ... ...

63.3138.42MTSSystemsMTSC2.2 22 55.64–1.23.30

38.1426.24MYRGroup MYRG ... 1427.97–0.70 ...

12.638.81Macatawa MCBC2.811 9.94+0.05.07

32.329.87MacrogenicsMGNX ... dd13.31–1.03 ...

5.833.88MagalSec MAGS ... cc 4.06–0.29 ...

76.8551.88MagellanHealthMGLN ... cc61.79–1.22 ...

21.005.31MagentaTherapMGTA ... dd10.32–0.01 ...

10.207.29MagicSoftwareMGIC3.323 9.41–0.04.156

13.5010.93MagyarBancorpMGYR ... 2411.70+0.08 ...

3.860.46MaidenHoldingsMHLD ... dd .55+0.07 ...

10.695.87Majesco MJCO ... 48 8.51+0.13 ...

32.3019.66MakeMyTripMMYT ... dd23.82+0.85 ...

57.9024.79MalibuBoatsMBUU ... 928.78+0.96 ...

25.6518.03MalvernBancorpMLVF ... 1621.03–0.12 ...

30.623.09MammothEnergyTUSK13.8 1 3.62–0.02.125

89.5339.01ManhattanAssocMANH ... 5682.21–0.42 ...

21.0014.00Mannatech MTEX3.1dd16.11+0.02.125

2.340.94MannKind MNKD ... dd 1.23+0.13 ...

71.9048.25ManTechIntlMANT1.6 32 69.22–1.06.27

5.572.47Marchex MCHX ... dd 3.33–0.07 ...

12.001.77MarinSoftwareMRIN ... dd 2.52+0.04 ...

10.540.77MarinusPharmaMRNS ... dd 1.73+0.58 ...

421.45 172.09MarketAxessMKTX .5 86419.40+21.78.51

29.5017.51MarlinBusSvcsMRLN2.4 12 23.58+1.95.14

144.24100.62Marriott MAR1.5 30 129.43+3.37.48

23.4515.39MartenTransportMRTN .6 1819.53–0.14.65

14.32 3.39 MartinMidstreamMMLP26.0dd 3.84+0.38.25

27.6414.34MarvellTechMRVL1.0dd24.86+0.89.06

160.2598.23Masimo MASI ... 45157.61+4.36 ...

39.5013.33MasterCraftBoatMCFT ... 715.89+0.74 ...

95.3233.30MatchGroupMTCH ... 4981.47–3.33 ...

22.9911.16Materialise MTLS ... cc18.80–0.86 ...

25.7515.43MatrixServiceMTRX ... 1818.46–1.41 ...

17.279.06Mattel MAT ... dd 9.93+0.13 ...

52.93 28.57 MatthewsIntlMATW2.6 15 30.53+1.22.20

65.7346.64MaximIntProductsMXIM3.4 19 56.92+2.38.48

70.8845.85McGrathRentMGRC2.3 18 64.52+0.49.375

7.804.07MedallionFin MFIN ... dd 5.25+0.50 ...

49.00 16.69Medicines MDCO ... dd47.49+5.53 ...

13.376.68MediciNova MNOV ... dd 8.81+0.15 ...

98.6060.10MedidataSolutionsMDSO ... cc91.58 ... ...

6.752.55MediWoundMDWD ... 5 3.04–0.11 ...

83.95 45.88Medpace MEDP ... 3582.99+2.08 ...

30.238.53MeiraGTx MGTX ... dd19.65–0.60 ...

26.9715.33MelcoResortsMLCO2.9 28 20.95+0.15.1651

24.901.62MelintaTherapMLNT ... dd 2.28+0.03 ...

121.1365.68MellanoxTechMLNX ... 36109.60+2.55 ...

12.002.69MenloTherapMNLO ... dd 4.77–0.15 ...

698.98257.52MercadoLibreMELI ... cc597.79+3.19 ...

35.8226.40MercantileBankMBWM3.5 11 30.63–0.14.27

19.149.36MercerIntl MERC4.5 5 12.27+0.23.1375

89.4441.16MercurySystemsMRCY ... 8985.54–0.09 ...

8.482.18MereoBioPharmaMREO ... dd 3.60–0.07 ...

19.3213.67MeridianBancorpEBSB1.6 15 17.49+0.01 .07

19.84 8.96 MeridianBiosciVIVO .0 16 9.37+0.14.125

18.8815.26Meridian MRBK ... 1317.80+0.25 ...

66.34 29.50 MeritMedical MMSI ... 4430.62–4.16 ...

7.503.34MerrimackPharmMACK .0 dd 5.58–0.69 1.50

15.93 2.07 MersanaTherapMRSN ... dd 2.10–0.36 ...

21.0011.00Merus MRUS ... dd16.40+0.40 ...

16.055.35MesaAir MESA ... 4 6.49+0.03 ...

268.47167.34MesaLab MLAB .3 cc215.20–6.03.16

8.783.35Mesoblast MESO ... dd 5.04+0.12 ...

31.76 17.84MetaFinancialCASH .6 1431.18+0.27.05

83.2330.25Methanex MEOH4.3 8 33.44+0.98.36

18.044.96Michaels MIK ... 4 7.76+2.09 ...

101.3560.70MicrochipTechMCHP1.6 61 90.52+4.19.366

49.64 28.39MicronTech MU ... 648.97+3.70 ...

141.6893.96Microsoft MSFT1.3 27 139.10+1.24.46

152.38115.50MicroStrategyMSTR ... 54139.89–3.40 ...

1.440.51MicroVision MVIS ... dd .62+0.01 ...

1.640.33MidConEnergyMCEP ... dd .38–0.01 ...

31.5821.51MidPennBancorpMPB3.0 13 24.10–0.15.18

142.9896.65Middleby MIDD ... 19113.45+3.79 ...

63.6843.12MiddlesexWaterMSEX1.6 29 60.30–0.74.24

35.0019.56MidlandStBncpMSBI3.8 11 25.59–0.18.2425

35.2023.80MidWestOneFinMOFG2.8 12 28.75–0.22.2025

52-Week Tick Div

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

52-Week Tick Div

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

52-Week Tick Div

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

52-Week Tick Div

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

52-Week Tick Div

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

Nasdaq Issues