Barron\'s - 09.09.2019

September 9, 2019 BARRON’S M19

27.9515.09MilestonePharmMIST ... ...22.43–0.17 ...

46.3028.66MillerHermanMLHR1.9 16 43.85+1.57.21

74.7148.65MillicomIntl TIGO ... dd51.40+0.28 ...

54.5729.66Mimecast MIME ... dd41.57+0.64 ...

2.502.09MindCTI MNDO11.3 8 2.30+0.06.26

12.954.07MinervaNeurosciNERV ... dd 7.44+0.30 ...

111.9928.50MiratiTherapMRTX ... dd87.27+5.30 ...

15.50 9.25 MirumPharmMIRM ... ...10.84–1.85 ...

27.5413.19Misonix MSON ... dd18.81–0.77 ...

4.422.50MitchamIndustriesMIND ... dd 3.45–0.09 ...

44.5729.02MobileMini MINI3.4dd32.00+0.74.275

7.423.98MobileIron MOBL ... dd 7.09+0.19 ...

29.7911.54Moderna MRNA ... dd15.88+0.15 ...

29.309.51MomentaPharmMNTA ... dd12.79+0.16 ...

49.3822.85Momo MOMO ... 2436.11–0.67 ...

48.7134.45MonarchCasinoMCRI ... 2343.08–1.30 ...

56.72 38.78Mondelez MDLZ2.0 22 56.63+1.41.285

6.381.33MoneyGram MGI ... dd 5.22+0.94 ...

184.7862.30MongoDB MDB ... dd140.63–11.68 ...

161.50101.99MonolithicPowerMPWR1.0 66 156.00+5.44.40

21.0915.29MonotypeImagingTYPE2.4 32 19.74–0.01.116

89.7260.78Monro MNRO1.2 32 76.33–1.39.22

66.3847.74MonsterBevMNST ... 3057.17–1.50 ...

162.53 99.67MorningstarMORN .7 40160.83–0.75.28

33.5015.72Morphic MORF ... ...21.53+3.03 ...

31.9621.75MorphoSys MOR ... dd29.42–0.06 ...

26.9912.09MotorcarPartsMPAA ... dd14.31–0.22 ...

2.25 0.73 MtnProvDiamondsMPVD ... ... .77–0.03 ...

10.202.18MustangBio MBIO ... dd 4.05+0.11 ...

38.9024.28MutualFirstFinMFSF2.7 12 30.08–0.09.20

39.5916.63Mylan MYL ... cc20.52+1.05 ...

67.7939.01MyoKardia MYOK ... dd52.41–1.36 ...

48.7722.04MyriadGeneticsMYGN ... cc24.25+0.72 ...

N

34.9112.90NapcoSecurityNSSC ... 4325.76–8.72 ...

40.7230.36NBTBancorpNBTB3.0 13 34.84–0.13.26

16.981.56NCSMultistageNCSM ... dd 2.27+0.11 ...

19.2712.00NGMBiopharmNGM ... ...15.79–1.94 ...

155.76100.54NICE NICE ... 57153.04–0.21 ...

23.4511.76NIC EGOV1.5 27 20.77–0.05.08

8.511.54NIIHoldings NIHD ... dd 1.80+0.14 ...

31.3415.62NMIHoldings NMIH ... 1427.51–0.83 ...

20.205.55NN NNBR4.1dd 6.75+0.33 .07

108.5167.62NXPSemi NXPI .9 16105.81+3.67 .375

3.271.12NabrivaTherapNBRV ... dd 2.06+0.04 ...

40.8825.52NanometricsNANO ... 2328.00+0.71 ...

34.7813.26NanoStringTechNSTG ... dd24.85–0.63 ...

1.96 0.45 NantHealth NH ... dd .49 ... ...

4.230.93NantKwest NK ... dd 1.22–0.08 ...

104.6975.49Nasdaq NDAQ1.8 32 104.26+4.42.47

33.55 11.08Natera NTRA ... dd32.04–0.91 ...

91.9462.20Nathan's NATH2.1 13 67.73+1.13.35

124.94 38.28 NationalBeverageFIZZ ... 1540.66–0.24 ...

10.945.88NatlCineMediaNCMI8.318 8.19–0.01.17

28.8921.22NatlGeneralNGHC .8 1223.65+0.07.05

51.0038.01NatlInstrumentsNATI2.3 38 42.72+0.72.25

68.8635.58NatlResearchNRC1.2 52 62.11–1.92.19

46.6325.60NationalVision EYE ... cc27.24–1.12 ...

329.00247.25NatlWesternLifeNWLI .1 7256.87–0.95.36

14.258.73NaturalAlt NAII ... 7 9.82+0.12 ...

36.9522.25NatusMedicalNTUS ... dd28.66+0.98 ...

15.678.23Navient NAVI5.0 7 12.79+0.05.16

66.9516.56NektarTherapNKTR ... dd17.01–0.56 ...

97.3850.60Neogen NEOG ... 6372.24+1.72 ...

4.232.00NeoleukinTherapNLTX ... dd 2.65–0.69 ...

12.692.23NeonTherapNTGN ... dd 3.33+0.64 ...

5.951.13NeosTherapNEOS ... dd 1.84–0.07 ...

8.072.78Net1UEPS UEPS ... dd 3.14+0.01 ...

87.6544.55NetApp NTAP3.7 13 51.98+3.92.48

289.69184.60Netease NTES1.0 28 278.81+23.811.04

386.80231.23Netflix NFLX ... cc290.17–3.58 ...

42.1724.63Netgear NTGR ... cc34.53–0.19 ...

30.3020.94NetScout NTCT ... dd22.91+0.76 ...

126.9864.72Neurocrine NBIX ... cc99.00–0.42 ...

39.398.90Neuronetics STIM ... dd11.38+0.71 ...

16.708.90NewFortressEner NFE ... dd15.86–0.17 ...

6.505.58NYMortgageNYMT12.812 6.23+0.08.20

24.5713.04NewellBrandsNWL5.3dd17.24+0.64.23

3.031.28NewLinkGeneticsNLNK ... dd 1.62+0.01 ...

12.947.02Newmark NMRK4.513 8.82+0.14.10

14.3810.65NewsCorpANWSA1.4 53 14.11+0.36.10

14.7310.85NewsCorpB NWS1.4 55 14.51+0.35.10

23.8315.59NewtekBusSvcsNEWT8.6...22.67–0.14.58

119.9370.09NexstarMediaNXST1.8 13 100.56+1.67.45

44.69 13.86NextCure NXTC ... ...34.34–0.39 ...

23.0013.60NextGenHlthcrNXGN ... 4114.48+0.27 ...

12.507.92NicholasFin NICK ... dd 9.16–0.09 ...

14.889.419F JFU ... 812.90+2.04 ...

13.605.33NiuTech NIU ... dd 8.05+0.16 ...

28.3812.60nLIGHT LASR ... cc14.86+1.94 ...

13.505.13Noodles NDLS ... dd 5.88+0.11 ...

149.23110.16Nordson NDSN1.1 25 138.43+2.47.38

27.5815.54NortheastBankNBN .2 1420.95–0.04.01

18.1310.02NorthernTechsIntlNTIC2.1 19 11.67+0.72.06

107.5075.96NorthernTrustNTRS3.1 14 89.82+1.89.70

16.2312.76NorthfieldBancNFBK2.8 20 15.50–0.02.11

44.9829.66NorthrimBanCorpNRIM3.2 14 37.13+0.93.33

18.81 15.46 NorthwestBcshsNWBI4.6 16 15.80–0.01.18

27.8116.52NorthwestPipeNWPX ... 724.50+1.50 ...

40.5828.08NorwoodFinNWFL3.1 14 31.34+0.62.24

30.00 20.83NovaMeasuringNVMI ... 2029.50+1.80 ...

3.240.65Novan NOVN ... dd 2.62+0.47 ...

96.3155.68Novanta NOVT ... 5078.86+3.86 ...

51.604.01Novavax NVAX ... dd 5.50–0.47 ...

4.090.60NovelionTherapNVLN ... dd .66–0.01 ...

98.7026.02Novocure NVCR ... dd85.66–5.20 ...

18.1612.67NuanceCommsNUAN ... dd17.38+0.57 ...

26.254.01NuCana NCNA ... dd10.54+1.46 ...

54.6817.74Nutanix NTNX ... dd23.96–0.27 ...

72.4143.51Nuvasive NUVA ... 6362.25–1.27 ...

25.171.30Nuvectra NVTR ... dd 1.96+0.01 ...

292.76124.46NVIDIA NVDA .4 40178.65+11.14.16

O

1.590.85OHAInvt OHAI5.8dd 1.37+0.07.02

12.198.07OPBancorpOPBK2.210 9.26–0.24.05

5.721.73OPKOHealth OPK ... dd 1.86+0.02 ...

11.25 4.38 Orbcomm ORBC ... dd 4.72+0.11 ...

414.63314.14OReillyAutoORLY ... 24399.73+15.97 ...

117.2167.15OSISystems OSIS ... 31106.06+1.05 ...

2.391.26O2MicroIntl OIIM ... dd 1.30–0.03 ...

5.754.08OaktreeSpecOCSL7.3 5 5.22+0.03.095

37.00 1.83 ObalonTherapOBLN ... dd 1.84–0.21 ...

19.408.22ObsEva OBSV ... dd 9.28–0.24 ...

29.4820.46OceanFirstFinOCFC3.2 12 21.33+0.31.17

7.312.35OcularTherapeutixOCUL... dd 4.38+0.09 ...

43.7511.54OdonateTherapODT ... dd30.34–0.47 ...

3.821.23OfficeDepot ODP6.630 1.52+0.22.025

68.3423.36OfficePropIncm OPI7.8dd28.31+1.20.55

41.4726.45OhioValleyBancOVBC2.6 16 32.85+0.64.21

141.8541.88Okta OKTA... dd121.25–5.25 ...

171.87115.00OldDomFreightODFL.4 21164.75+0.99.17

20.9514.45OldNatlBncp ONB3.1 13 16.77–0.03.13

15.7511.24Old2ndBcp OSBC.3 1011.87+0.08.01

103.0354.27Ollie'sBargainOLLI ... 2961.42+5.97 ...

21.949.99OlympicSteelZEUS.7 911.20+0.45.02

96.0051.02OmegaFlex OFLX1.2 46 89.65+5.45.28

27.0010.30Omeros OMER... dd18.20–0.29 ...

92.5956.96Omnicell OMCL... 6472.81+1.01 ...

23.5414.55ONSemi ON ... 1418.57+0.77 ...

21.7710.011-800-FLOWERSFLWS... 2814.36–0.36 ...

2.381.72180DegreeCapTURN... dd 2.17+0.04 ...

16.832.29 111 YI ... dd 2.30–0.35 ...

7.203.751347Property PIH ... dd 4.99+0.13 ...

44.4930.99OpenText OTEX1.7 39 41.51+2.42.1746

14.94 5.31Opera OPRA... 5113.77+0.16 ...

13.007.80Optibase OBAS... dd12.21+0.25 ...

6.403.20OpticalCable OCC ... dd 3.45–0.19 ...

15.044.44OptiNose OPTN... dd 6.99–0.67 ...

29.5017.79OpusBank OPB2.1 36 20.58–0.18.11

16.24 6.35 OraSureTechsOSUR... 22 6.77+0.17 ...

21.648.65OrchardTherapORTX... dd16.72+1.92 ...

8.442.97OrganiGram OGI ... 29 4.94+0.73 ...

1.270.22OrganovoHoldingsONVO... dd .26+0.01 ...

41.7927.41OriginBancorpOBNK1.2 15 31.96–0.08.0925

18.3014.07OritaniFinancialORIT5.9 14 17.04–0.09.25

74.4447.79OrthofixIntl OFIX ... cc50.34–0.50 ...

47.8225.11OrthoPediatricsKIDS ... dd35.10+2.91 ...

9.902.20OsmoticaPharmOSMT... dd 3.00–0.06 ...

3.161.50Otonomy OTIC ... dd 2.15–0.11 ...

54.5144.22OtterTail OTTR2.7 26 51.77+1.15.35

28.958.96Overstock OSTK... dd16.90+1.17 ...

6.821.53OvidTherap OVID ... dd 2.17+0.40 ...

19.1911.88OxfordImmunotecOXFD... dd13.28–0.08 ...

11.057.35OxfordLane OXLC16.4dd 9.86+0.43.135

7.525.89OxfordSquareOXSQ13.2dd 6.10–0.06.067

PQ

70.0034.31PAMTransportPTSI ... 1157.14–0.55 ...

9.006.03P&FIndustriesPFIN2.9 4 6.98–0.05.05

20.9313.36PCBBancorp PCB1.5 10 16.28–0.19.06

43.0527.04PCConnectionCNXN... 1436.19+0.96 ...

7.40 3.88PC-Tel PCTI3.1dd 7.14+0.32.055

53.5024.13PDCEnergyPDCE... 1630.72–1.13 ...

14.007.56PDFSolutionsPDFS... dd12.33+0.62 ...

3.89 2.21 PDLBiopharmPDLI ... 7 2.21–0.13 ...

15.1812.42PDLCommBncpPDLB ... 9313.93–0.06 ...

12.638.85PICO PICO ... cc 9.69+0.06 ...

39.4022.62PRAGroup PRAA... 2633.87–0.27 ...

121.9882.12PRAHealthSciPRAH... 44103.31+4.47 ...

10.024.51PRGXGlobalPRGX... cc 5.58+0.19 ...

107.4462.05PTC PTC ... dd67.13+1.66 ...

48.9927.53PTCTherap PTCT ... dd42.38–2.19 ...

73.0053.43Paccar PCAR1.9 10 68.34+2.78.32

7.843.90PacBiosciCAPACB... dd 5.57+0.02 ...

10.456.80PacificMercBncpPMBC... 15 7.40–0.20 ...

40.1023.01PacificPremBncpPPBI3.0 13 29.39–0.07.22

55.0035.07PaciraBioSciPCRX... cc35.90–1.34 ...

51.0531.16PacWestBancorpPACW6.9 9 34.61+0.53.60

38.2418.06Palomar PLMR... ...34.77+0.74 ...

19.48 10.26PanAmerSilverPAAS.8 dd17.75–0.70.035

60.5638.29PapaJohn's PZZA1.8dd49.63–0.13.225

12.202.87ParatekPharmaPRTK... dd 3.89+0.15 ...

41.1025.74Park-Ohio PKOH1.8 7 28.05+0.86.125

5.603.47PartnerCommsPTNR... 53 4.33–0.06 ...

67.5027.32PatrickIndustriesPATK ... 834.60–1.54 ...

25.5012.60PatriotNatBncpPNBK.3 dd13.00–0.32.01

21.2416.75PatriotTransportPATI ... 2717.85–0.40 ...

27.60 17.23PatternEnergyPEGI6.2dd27.35+0.20.422

26.6015.73Patterson PDCO6.3 13 16.64–0.08.26

18.397.87PattersonUTIEnPTEN1.8dd 8.97+0.32.04

88.4361.32Paychex PAYX2.9 29 84.07+2.37.62

112.4653.46Paylocity PCTY... cc107.37–1.85 ...

121.4874.66PayPal PYPL ... 52110.05+1.00 ...

11.003.75PeakResorts SKIS2.6dd10.98 ... .07

33.9023.96PeapackGladFinlPGC .7 1227.71–0.42.05

79.6743.21PegasystemsPEGA.2 dd71.58+1.43.03

34.7216.72PennNationalPENN... 2519.74+0.57 ...

88.2127.33PennVirginiaPVAC... 229.61+1.11 ...

7.78 6.16 PennantParkPNNT11.621 6.21–0.10.18

46.2834.84PennsWoodsBncpPWOD4.5 12 42.10+0.81.3133

18.6713.66People'sUtdFinPBCT4.8 11 14.77+0.40.1775

36.9228.35PeoplesBncpOHPEBO4.5 12 30.48–0.23.34

34.3220.03PeoplesBncpNCPEBK2.0 11 27.35–0.52.14

49.7139.01PeoplesFinSvcsPFIS3.1 12 44.17–0.60.34

139.18 104.53PepsiCo PEP2.8 15 137.37+0.64.955

10.993.56Perceptron PRCP... 21 4.70+0.07 ...

38.8020.92Perficient PRFT ... 4237.54+0.70 ...

2.480.56PerformShippingDCIX ... dd .94+0.02 ...

2.861.00PerformantFinPFMT... dd 1.07+0.01 ...

7.062.47PerionNetworkPERI ... 18 6.27–0.11 ...

9.60 7.87 Perma-PipeIntlPPIH ... dd 8.20–0.08 ...

31.8814.25Personalis PSNL ... ...17.98–1.37 ...

43.9321.29PetIQ PETQ... cc28.60–3.06 ...

37.5215.00PetMedExpressPETS6.8 11 15.98+0.18.27

16.652.55PhaseBioPharmPHAS... dd 5.05–3.59 ...

46.90 20.00 PhibroAnimalPAHC2.3 15 20.66+0.01.12

11.587.95Photronics PLAB ... 2310.71–0.09 ...

31.77 14.83PilgrimPride PPC ... 2831.29+0.13 ...

35.86 16.53Pinduoduo PDD ... dd34.98+2.21 ...

65.4343.23PinnacleFinPtrsPNFP1.2 11 53.09+0.42.16

15.102.34PintecTech PT ... dd 3.02–0.10 ...

5.252.60Pixelworks PXLW... dd 3.42+0.27 ...

10.095.98PlayaHotels PLYA ... 43 8.02–0.07 ...

66.9847.63Plexus PLXS ... 1461.01+3.80 ...

38.3714.84Pluralsight PS ... dd15.90–0.20 ...

204.97 136.83Pool POOL1.1 33 201.57+5.19.55

58.9944.22Popular BPOP2.3 9 52.97+0.40.30

3.802.10PortmanRidgePTMN10.3dd 2.32–0.06.06

37.9514.81PortolaPharmPTLA ... dd28.48–0.58 ...

13.553.10Potbelly PBPB... dd 4.48–0.15 ...

48.7028.07PotlatchDelt PCH4.1 30 39.06+0.58 .40

39.0222.55PowellIndustriesPOWL2.9 86 36.10–0.22.26

102.3847.35PowerIntegrationsPOWI.8 4589.15+0.13.17

19.007.80PrecisionBio DTIL ... ... 8.19–0.33 ...

61.8839.87PreferredBankLAPFBC2.4 10 50.00+0.04.30

82.7045.12PreformedLinePLPC1.6 11 49.75–1.50.20

20.2014.07PremierFinBncpPFBI3.9 10 15.30–0.20.15

47.2231.31Premier PINC ... dd34.96–0.30 ...

17.8112.04Presidio PSDO1.0 41 15.97–0.05 .04

16.907.41PrevailTherapPRVL ... ...10.00–1.32 ...

88.6548.06PriceSmart PSMT1.2 26 59.95–0.48.35

20.2610.70PrimoWater PRMW... dd12.99+0.76 ...

25.5417.80PrimorisSvcs PRIM1.3 11 18.81–0.73.06

61.1240.42PrincipalFin PFG4.0 10 54.50+1.28.55

42.3422.00PrincipiaBio PRNB... dd37.40–2.30 ...

7.673.42ProgenicsPharmPGNX... dd 4.84+0.44 ...

47.6030.23ProgressSoftwarePRGS1.6 33 38.84+1.06.155

132.8575.92Proofpoint PFPT ... dd125.10+11.49 ...

24.00 6.73 ProQRTherapPRQR... dd 7.32+0.13 ...

7.465.70ProspectCapitalPSEC11.0... 6.52+0.15 .06

15.78 5.49ProtagonistTherapPTGX... dd15.56+2.53 ...

23.6015.05ProtectiveInsAPTVCA2.6dd15.60+0.19.10

23.5015.30ProtectiveInsBPTVCB2.5dd16.28+0.08.10

3.940.27ProteonTherapPRTO... dd .34+0.03 ...

10.380.61ProteostasisTher PTI ... dd .76 ... ...

14.776.71Prothena PRTA... dd 8.87+0.46 ...

75.6146.53ProvidenceServicePRSC... dd57.38+1.17 ...

21.8114.67ProvidentFinPROV2.8 34 19.88–0.31.14

19.5713.92PrudentialBancorpPBIP1.3 15 15.98–0.20.05

50.758.45PumaBiotechPBYI ... dd10.76+0.01 ...

14.805.40Puyi PUYI ... ... 6.41+0.37 ...

61.4535.00QADA QADA.7 dd40.91+0.39.072

47.3727.50QADB QADB.8 dd29.74+0.15.06

43.7030.15QCRHoldingsQCRH.7 1235.51+0.20.06

25.25 11.61QIWI QIWI2.2 21 24.50+0.20.28

79.2954.74Qorvo QRVO... 4775.45+4.02 ...

90.3449.10Qualcomm QCOM3.1 28 78.84+1.07.62

97.1265.94Qualys QLYS... 5080.91+1.29 ...

36.1514.48Quanterix QTRX... dd24.93–1.40 ...

1.550.86Quarterhill QTRH2.7dd 1.41 ....0094

74.7844.27Quidel QDEL... 3660.95–2.10 ...

20.0210.15QuinStreet QNST... 1011.47+0.02 ...

11.305.52Quotient QTNT... dd 8.51–0.51 ...

24.24 10.10 QurateRetailBQRTEB... 911.26+0.41 ...

25.03 10.01 QurateRetailAQRTEA... 1011.18+0.47 ...

20.393.47Qutoutiao QTT ... dd 4.12–0.52 ...

R

30.2817.03RBBBancorp RBB2.2 9 18.50+0.07.10

171.54123.50RBCBearingsROLL ... 37159.52–0.01 ...

31.3112.50RCIHospitalityRICK .9 1116.88–0.92.04

4.972.54RCMTech RCMT... 11 3.36+0.02 ...

83.45 31.39 REGENXBIORGNX... dd31.84–2.65 ...

11.005.14RFIndustries RFIL1.020 7.90+0.28.02

31.0024.16RGCResourcesRGCO2.4 24 27.00–1.38.165

12.706.70RISEEducationREDU... 25 7.74–0.54 ...

13.197.10R1RCM RCM ... dd11.06–0.60 ...

6.152.95RTISurgical RTIX ... dd 3.23+0.05 ...

36.9611.27RaPharm RARX... dd25.84–1.36 ...

29.11 12.81RadiusHealthRDUS... dd27.71–0.59 ...

16.549.97RadNet RDNT... 1913.86–0.05 ...

27.4721.43Radware RDWR... 6224.53+0.08 ...

8.503.01RamacoRscsMETC... 7 4.41+0.15 ...

13.167.17Rambus RMBS... dd12.43–0.11 ...

17.1013.16RandolphBancorpRNDB... 7414.82–0.17 ...

66.0126.27Rapid7 RPD ... dd55.73+2.04 ...

20.2416.25RattlerMidstrmRTLR ... ...18.50+0.19 ...

49.1527.32RavenIndustriesRAVN1.7 30 31.46+2.29.13

3.41 1.40 RealNetworksRNWK... dd 1.46–0.15 ...

66.2542.90RealPage RP ... cc63.98+0.31 ...

30.0512.58RealReal REAL ... ...15.37+2.30 ...

104.5347.50ReataPharmRETA... dd86.10+9.00 ...

58.00 42.35 RedRiverBcshsRRBI ... ...44.10+1.35 ...

41.1524.57RedRobin RRGB... dd33.05–0.44 ...

30.8116.76RedRockResorts RRR1.9 52 20.87+0.02.10

23.4713.50Redfin RDFN... dd16.52–0.37 ...

9.575.13RedHillBio RDHL... dd 8.18+0.60 ...

83.521.45Reebonz RBZ ... ... 1.71–0.17 ...

70.2655.50RegencyCtrs REG3.5 39 66.92+2.41.585

442.00279.39RegenPharmREGN... 16292.00+1.95 ...

46.0228.02Renasant RNST2.6 11 33.04+0.25.22

32.529.90RenewableEnergyREGI ... dd14.08+1.91 ...

28.2511.98Rent-A-Center RCII .0 1224.86–0.67 .25

99.2548.26Repligen RGEN... cc93.03+0.22 ...

21.648.88Replimune REPL ... dd10.76+0.38 ...

52.6835.17RepublicBcpKYARBCAA2.6 11 41.35–1.10.264

7.853.86RepublicFirstBncpFRBK... 46 4.09+0.04 ...

19.5012.72ResourcesConnectRECN3.3 17 16.74+0.19.14

3.140.35RestorationRobHAIR ... dd .57–0.02 ...

16.666.21resTORbio TORC... dd 9.81+0.19 ...

19.6515.44RetailOppor ROIC4.4 46 18.09+0.58.197

30.21 11.77 Retrophin RTRX... dd11.80–0.79 ...

27.809.88RevanceTherapRVNC... dd10.87+0.27 ...

32.6218.00RhythmPharmRYTM... dd20.51–2.01 ...

7.204.23RibbonCommsRBBN... cc 5.31+0.14 ...

9.165.00RichardsonElecRELL4.1dd 5.92+0.08.06

3.64 1.60 RigelPharm RIGL ... dd 1.68–0.01 ...

24.056.77RigNet RNET... dd 7.81–0.03 ...

7.464.33RiminiStreet RMNI ... dd 4.74–0.03 ...

9.935.46RiverviewBncpRVSB2.510 7.28+0.23.045

14.559.90RiverviewFinlRIVE2.9 16 10.45+0.48.075

25.9610.75RocketPharmRCKT... dd11.65+0.80 ...

6.882.19RockwellMedicalRMTI ... dd 2.71+0.15 ...

32.7622.44RockyBrandsRCKY1.9 14 29.28+0.14.14

10.507.95RockyMtnChocRMCF5.223 9.18–0.14.12

170.97 26.30Roku ROKU... dd169.86+18.50 ...

110.67 75.91RossStores ROST.9 25109.18+3.17.255

138.78 70.16RoyalGold RGLD.8 91129.98–3.40.265

24.49 8.67 RubiusTherapRUBY... dd 9.41+0.13 ...

12.143.06RuhnnHoldingRUHN... dd 4.33–0.18 ...

45.9931.53RushEntA RUSHA1.3 9 38.76+2.65.13

45.5132.35RushEntB RUSHB1.3 9 39.71+2.53.13

31.9018.88RuthsHospitalityRUTH2.7 14 19.46+0.01.13

99.8955.75Ryanair RYAAY... 1559.64+2.34 ...

S

47.07 33.30 S&TBancorp STBA3.2 11 34.11–0.11.27

270.42 146.13SBAComm SBAC.6 cc262.38–0.05.37

27.6519.30SBOneBancorpSBBX1.5 11 22.26–0.06.085

1.900.35SCYNEXIS SCYX... dd 1.10 ... ...

64.2142.27SEIInvestmentsSEIC1.1 19 58.87+1.36.33

23.0314.08SI-BONE SIBN ... dd19.03–0.41 ...

8.094.68SIGATech SIGA ... 1 5.28+0.26 ...

72.3832.99Sina SINA ... 2142.66+1.49 ...

12.097.76SLM SLM1.4 7 8.81+0.37.03

35.1016.94SMARTGlobal SGH ... 929.20+0.79 ...

5.982.56SMTC SMTX... dd 3.21–0.01 ...

4.581.77SORLAutoPartsSORL... 5 3.26+0.08 ...

7.320.61SPIEnergy SPI ... ... 1.96–0.03 ...

39.4527.13SPPlus SP ... 1634.78+0.27 ...

59.1437.92SPSCommerceSPSC... 5446.21–4.33 ...

67.7340.96SS&CTech SSNC.8 4048.90+2.29.10

17.568.13SSRMining SSRM... 9515.57–0.85 ...

330.50177.70SVBFin SIVB ... 9201.28+6.66 ...

20.0010.05SVMK SVMK... dd16.73–0.01 ...

23.6815.70SabraHealthcareSBRA8.2cc21.92+0.30.45

26.6219.41Sabre SABR2.4 27 23.52–0.12.14

102.3477.58SafetyInsuranceSAFT3.7 15 98.43+1.99.90

37.9028.00SagaComm SGA4.2 12 28.70+0.16.30

193.5679.88SageTherapSAGE... dd156.47–15.20 ...

93.44 52.04Saia SAIA ... 2189.65+4.11 ...

4.05 1.42 SalemMediaSALM17.7dd 1.47 ....065

158.32 93.98SandersonFarmsSAFM.8 cc154.49+4.87.32

40.5629.83SandySpringBncpSASR3.6 11 33.70+0.22.30

96.88 53.12Sanfilippo JBSS .6 2894.54+1.942.40

17.356.26SangamoTherapSGMO... dd10.62–0.28 ...

34.7122.30Sanmina SANM... 1729.87+0.97 ...

45.6240.00Sanofi SNY2.6 27 44.92+1.971.7223

0.600.15SanofiRt GCVRZ... ... .53 ... ...

165.87 85.23 SareptaTherapSRPT... dd85.70–4.45 ...

11.962.11Savara SVRA... dd 2.42+0.16 ...

44.30 26.84 ScanSourceSCSC... 1328.55+0.29 ...

28.9020.94SchnitzerSteelSCHN3.3 5 22.52+0.38.1875

30.009.30ScholarRockSRRK... dd10.50–0.09 ...

47.9431.38Scholastic SCHL1.6 95 36.44+1.37.15

29.9514.79ScientificGamesSGMS... dd19.39+0.91 ...

18.75 9.12 SciPlay SCPL ... 410.35+0.84 ...

6.94 2.44scPharm SCPH... dd 6.86+0.36 ...

23.4111.36ScrippsEW SSP1.6 32 12.81+0.45.05

3.07 1.13SeaChange SEAC... dd 3.07+0.75 ...

31.6621.74SeacoastBkgFLSBCF... 1523.37+0.03 ...

54.55 35.38Seagate STX4.6 8 54.33+4.12.63

20.7510.44SeaSpine SPNE... dd10.99 ... ...

84.3750.71SeattleGeneticsSGEN... dd70.46–2.18 ...

14.206.65SecooHoldingSECO... 18 7.30–0.18 ...

24.9110.37SecureWorksSCWX... dd14.81+2.74 ...

5.724.60SecurityNatFinSNFCA... 12 4.89+0.04 ...

13.0210.14SelectBancorpSLCT ... 1310.77–0.13 ...

16.551.41SelectaBiosciSELB ... dd 1.98+0.20 ...

81.3556.22SelectiveIns SIGI1.0 20 78.77–0.86.20

60.5539.54Semtech SMTC... 6944.69+2.72 ...

35.9021.97SenecaFoodsASENEA... 1728.03+0.55 ...

35.3724.08SenecaFoodsBSENEB... 1828.75+1.26 ...

19.157.49SeniorHousing SNH6.9dd 8.72+0.23.15

9.022.02SeresTherapMCRB... dd 3.67–0.36 ...

3.080.70ServiceSourceSREV... dd .98+0.06 ...

42.9529.17ServisFirstBcshsSFBS2.0 12 30.66+0.26.15

2.600.66SesenBio SESN... dd 1.12+0.02 ...

51.4130.81ShenandoahTelSHEN.8 2832.40+0.86.27

12.283.98ShilohIndustriesSHLO... dd 4.24+0.06 ...

68.3924.58ShockwaveMedSWAV... ...35.95–5.90 ...

43.7521.47ShoeCarnivalSCVL1.1 12 30.10–0.64.085

19.1612.95ShoreBancsharesSHBI2.5 8 15.43+0.07.10

74.2435.08Shutterfly SFLY ... cc50.91+0.03 ...

17.180.52SiennaBiopharmSNNA... dd .70–0.05 ...

26.654.78Sientra SIEN ... dd 7.09+0.26 ...

31.1922.68SierraBancorpBSRR3.1 12 24.69+0.05.19

2.01 0.40 SierraOncologySRRA... dd .40–0.02 ...

22.5810.04SierraWirelessSWIR ... dd10.70–0.10 ...

137.9498.54SignatureBankSBNY1.9 11 117.47+0.82.56

31.6922.24SilganHoldingsSLGN1.5 17 29.76 ... .11

45.5028.59Silicom SILC ... 1231.59+0.99 ...

115.2973.13SiliconLab SLAB ... cc111.02+2.02 ...

55.8630.86SiliconMotionSIMO3.6 15 33.16+0.89.30

51.5030.87SilkRoadMedSILK ... dd36.69–6.40 ...

16.0512.00SilvercrestAssetSAMG4.6 13 12.94–0.13.15

32.4522.08SimmonsFirstNatSFNC2.7 10 23.59–0.41.16

66.5725.14SinclairBroadcastSBGI1.8 13 43.87–0.70.20

17.957.06SiriusIntlIns SG ... dd 8.75–0.25 ...

7.255.23SiriusXM SIRI .8 29 6.25+0.08.0121

63.4042.38SkyWest SKYW.8 956.97–0.29.12

94.3960.12Skyworks SWKS2.2 15 79.87+4.60.44

52.0830.44SleepNumberSNBR... 1739.28–2.56 ...

5.071.92SmartSand SND ... 4 2.35–0.02 ...

22.80 10.35 SoYoungIntl SY ... dd10.40–1.60 ...

23.608.79Sohu.com SOHU... dd10.82–0.11 ...

11.365.41SolGelTech SLGL ... dd 8.19–0.16 ...

21.9718.45SolarCapitalSLRC8.0 12 20.51+0.05.41

17.5614.50SolarSeniorCapSUNS8.3 18 16.95+0.03 .1175

89.4332.42SolarEdgeTechSEDG... 3477.26–4.66 ...

54.544.32SolidBiosci SLDB ... dd10.02+1.94 ...

18.26 7.00 SonimTech SONM... ... 7.08–0.18 ...

21.389.23Sonos SONO... 8314.50–0.02 ...

7.695.43SotherlyHotelsSOHO7.7dd 6.74–0.05.13

18.7015.82SouthPlainsFinSPFI .7 ...16.32–0.04.03

85.5056.55SouthState SSB2.2 14 72.77–0.81.43

42.4027.33SouthernFirstBcshSFST ... 1238.51+0.34 ...

39.9929.92SoMOBancorpSMBC1.8 11 33.35–0.05.15

17.6912.87SoNtlBcpVASONA2.4 11 14.71+0.09.09

37.3229.28SouthsideBcshsSBSI3.8 15 32.82–0.11.31

11.717.20SparkEnergySPKE7.7dd 9.44–0.02.1813

114.2034.53SparkTherapONCE... dd101.07+3.66 ...

16.006.70SpartanMotorsSPAR.8 3511.83–0.78.05

23.008.82SpartanNashSPTN7.1 87 10.76–0.01.19

22.336.22SpectrumPharmSPPI ... dd 7.55+0.21 ...

14.485.52SperoTherapSPRO... dd 9.98+0.03 ...

23.5316.70SpiritofTexas STXB ... 1720.60 ... ...

143.7083.69Splunk SPLK ... dd110.36–1.46 ...

17.2511.12SpokHoldingsSPOK4.4dd11.31–0.44.125

6.693.41SportsmansWrhsSPWH... 9 4.81+0.59 ...

29.6716.46SproutsFarmersMkt SFM ... 1618.49+0.54 ...

54.0021.70StaarSurgicalSTAA ... cc28.03–2.08 ...

245.2032.54Stamps.comSTMP... 1269.13+4.77 ...

15.386.16StarBulkCarriersSBLK ... dd10.69+0.22 ...

99.7254.10Starbucks SBUX1.5 34 95.74–0.82.36

26.0012.59StarsGroup TSG ... cc16.27+1.08 ...

36.4528.46StateAutoFin STFC1.2 27 32.16+0.19.10

20.99 7.95 StealthBioTherMITO ... ... 8.19–0.71 ...

4.182.73StealthGas GASS... dd 3.08–0.07 ...

2.201.54SteelConnectSTCN... dd 1.72–0.03 ...

48.1725.03SteelDynamicsSTLD3.5 6 27.39+0.39.24

2.460.65SteinMart SMRT... dd .69 ... ...

62.8034.36Stericycle SRCL... dd45.98+1.09 ...

15.759.71SterlingCnstr STRL ... 1311.53+0.34 ...

39.1227.88StevenMaddenSHOO1.6 21 34.68+1.46.14

52.4416.05StitchFix SFIX ... 3918.15–0.91 ...

38.9928.02StockYardsBncpSYBT2.9 14 36.03–0.27.26

39.04 22.01StokeTherapSTOK... ...35.55–1.89 ...

45.6216.14StoneCo STNE... 6433.60+3.52 ...

30.6017.06Stratasys SSYS... cc24.09+0.27 ...

189.79102.22StrategicEd STRA1.2dd162.76–6.47.50

37.5018.51Strattec STRT2.9dd19.10+0.39.14

33.9522.01StratusProp STRS... dd26.11–0.19 ...

6.522.07StrongbridgeBioSBBP... 6 2.65+0.06 ...

15.7510.65SummitStateBkSSBI4.1 14 11.85 ... .12

2.461.10SummitTherapSMMT... 1 1.35+0.01 ...

6.751.08SundanceEnergySNDE... dd 1.51+0.21 ...

13.22 6.89 SundialGrowersSNDL... ... 7.70–0.26 ...

7.951.98SunOpta STKL ... dd 2.32+0.02 ...

16.044.55SunPower SPWR... dd12.75+0.23 ...

21.428.81SunRun RUN ... dd15.03–0.30 ...

20.7312.79SuperiorGroupSGC2.7 14 14.60+0.42.10

51.3825.32SupernusPharmsSUPN... 1427.29+0.26 ...

12.65 1.86 SurfaceOncolSURF ... dd 1.95–0.11 ...

17.255.38SurgeryPartnersSGRY ... dd 6.61+0.17 ...

81.1138.06Surmodics SRDX ... cc46.16–0.90 ...

15.907.69SutroBioph STRO ... dd 9.50+1.43 ...

31.4722.67SykesEnterprisesSYKE ... 2329.71+0.71 ...

26.0717.43Symantec SYMC1.2cc24.52+1.27.075

2.301.28Synacor SYNC ... dd 1.48+0.02 ...

23.9512.45Synalloy SYNL1.6 32 15.68–0.36.25

47.8726.34Synaptics SYNA ... dd35.08+3.06 ...

9.054.96SynchronossSNCR ... dd 6.50–1.46 ...

11.113.39SyndaxPharmSNDX ... dd 8.87+0.46 ...

56.3436.27SyneosHealthSYNH ... cc53.09+0.56 ...

14.59 2.32 Synlogic SYBX ... dd 2.36–0.43 ...

146.66 79.14Synopsys SNPS ... 36145.51+3.70 ...

23.5311.00Synthorx THOR ... dd18.62+0.71 ...

1.520.71SyprisSolutionsSYPR ... dd .96–0.03 ...

13.165.17SyrosPharmSYRS ... dd 9.61–1.36 ...

T

57.3034.62TCFFinancial TCF3.6 10 38.44–0.12.35

17.3212.19TCGBDC CGBD10.4 18 14.23–0.19.37

25.4710.04TCR2TherapTCRR ... dd19.23+2.37 ...

57.8842.14TDAmeritradeAMTD2.6 12 46.48+2.07.30

18.6114.19TFSFin TFSL6.1 63 17.74+0.23.27

8.755.80THLCredit TCRD12.4dd 6.75+0.08.21

85.2259.96T-MobileUSTMUS ... 2179.15+1.10 ...

32.74 16.80 TPICompositesTPIC ... dd16.96–0.68 ...

2.350.40TraconPharmTCON ... dd .51–0.04 ...

116.2884.59TRowePriceTROW2.6 15 115.62+5.00.76

49.8423.01TTEC TTEC1.2 39 47.44+0.53.30

17.948.49TTMTech TTMI ... 1811.47+0.81 ...

7.700.52T2BiosystemsTTOO ... dd 1.39+0.06 ...

91.1440.86TabulaRasaHlthTRHC ... dd57.59+0.79 ...

76.6337.40TactileSystemsTCMD ... cc48.76–1.68 ...

11.004.88TaiwanLiposome TLC ... dd 5.32+0.22 ...

139.9184.41TakeTwoSoftwareTTWO ... 48130.76–1.21 ...

73.5231.14Talend TLND ... dd38.71–1.98 ...

74.8126.40TandemDiabetesTNDM ... dd68.57–3.86 ...

8.014.18TandyLeather TLF ... 25 4.28–0.27 ...

9.300.91TarenaIntl TEDU ... dd 1.28+0.11 ...

7.354.86TatTechnologiesTATT ... dd 5.00+0.02 ...

111.0866.93TechData TECD ... 10100.13+7.40 ...

24.6811.12TechTarget TTGT ... 4823.43–0.31 ...

10.467.58Ericsson ERIC .8 cc 8.00+0.16.1079

11.673.35TeleNav TNAV ... dd 5.85–5.47 ...

4.050.42Teligent TLGT ... dd 1.01+0.07 ...

39.3820.00Tenable TENB ... dd23.13+0.33 ...

58.6128.73Teradyne TER .6 2256.08+3.11.09

17.1710.33TerraFormPowerTERP4.8dd16.85–0.11.2014

31.4424.96TerritBanc TBNK3.2 12 27.52+0.17.22

379.49176.99Tesla TSLA ... dd227.45+1.84 ...

20.0010.20TesscoTech TESS5.2 69 15.42+0.64.20

86.5648.52TetraTech TTEK .7 2682.13+1.01.15

3.350.23TetraphasePharmTTPH ... dd .24–0.02 ...

90.6047.86TexasCapBcshsTCBI ... 952.12–1.76 ...

130.3787.70TexasInstruments TXN2.4 23 127.09+3.34.77

75.2448.64TexasRoadhouseTXRH2.3 25 52.87+1.41.30

10.877.64TheBancorp TBBK ... 5 9.20+0.07 ...

6.941.82TherapeuticsMDTXMD ... dd 2.87–0.02 ...

35.4815.18TheravanceBioTBPH ... dd21.54–0.49 ...

24.458.98360Finance QFIN ... 10 9.90–0.06 ...

8.202.24TileShop TTS7.552 2.68–0.01.05

300.00 25.15 Tilray TLRY ... dd32.06+6.39 ...

34.7521.91TimberlandBncpTSBK2.4 9 25.15–0.42.15

21.8811.99TitanMachineryTITN ... 2314.22–0.84 ...

41.4614.84TivityHealth TVTY ... 1016.61–1.65 ...

14.086.61TiVo TIVO3.9dd 8.16+0.63.08

12.175.00TizianaLifeSciTLSA ... ... 7.50+1.22 ...

15.80 2.91 Tocagen TOCA ... dd 3.16–0.09 ...

10.500.37TonixPharmTNXP ... dd .50+0.07 ...

22.624.37Torm TRMD ... cc 8.08+0.29 ...

22.6213.56TowerSemi TSEM ... 1719.62+0.59 ...

9.601.11TownSportsCLUB ... dd 1.92–0.01 ...

32.6022.88TowneBankTOWN2.7 14 26.49+0.22 .18

114.2578.67TractorSupplyTSCO1.4 23 103.54+1.66.35

289.51102.35TradeDesk TTD ... cc233.13–12.64 ...

50.4833.68Tradeweb TW .8 5241.99–0.60.08

15.958.40TransActTechsTACT3.0 20 11.83 ... .09

27.0017.56Transcat TRNS ... 2222.15–1.08 ...

3.85 1.29 TransGlobeEner TGA5.0 5 1.40+0.07.035

14.344.81TranslateBio TBIO ... dd10.13+1.05 ...

31.5419.76TransMedicsTMDX ... dd23.84–0.11 ...

29.7512.19TravelCenters TA ... dd12.89–0.21 ...

22.857.00Travelzoo TZOO ... 2311.50–0.37 ...

12.103.87TremontMortgageTRMT20.411 4.32+0.01.22

3.580.38Trevena TRVN ... dd .90+0.08 ...

10.624.04TreviTherap TRVI ... ... 4.81–0.15 ...

17.197.00TribunePub TPCO .0 cc 7.67+0.021.50

42.8019.43Tricida TCDA ... dd34.12–0.77 ...

41.3131.05TriCoBancsharesTCBK2.5 13 34.97–0.39.22

33.4525.18TriMas TRS ... 1730.12+0.74 ...

46.2529.75Trimble TRMB ... 3037.94+0.42 ...

4.37 1.27 TrinityBiotechTRIB ... dd 1.30–0.06 ...

69.0035.41TripAdvisor TRIP ... 3937.88–0.11 ...

29.9818.20TriStateCapital TSC ... 1019.76+0.01 ...

44.7027.21TriumphBancorp TBK ... 1529.71–0.28 ...

7.543.41trivago TRVG ... 36 4.27–0.61 ...

14.553.01TrueCar TRUE ... dd 4.10+0.14 ...

39.2122.38Trupanion TRUP ... dd23.76–0.33 ...

9.206.51TrustcoBank TRST3.612 7.63–0.04.0681

36.6426.84Trustmark TRMK2.9 14 32.27–0.41.23

3.451.25TuesdayMorningTUES ... dd 1.53+0.13 ...

7.502.48Tuniu TOUR ... dd 3.24+0.14 ...

58.5624.21TurningPtTherapTPTX ... ...42.75–11.78 ...

25.468.25TurtleBeachHEAR ... 4 8.79–0.24 ...

11.986.6021Vianet VNET ... dd 8.43+0.58 ...

26.949.60TwinDisc TWIN ... 12 9.96–0.15 ...

35.9512.38TwistBiosci TWST ... dd28.57–0.46 ...

20.4011.54TwoRiverBancorpTRCB1.5 14 19.08+0.17.07

86.9311.372U TWOU ... dd18.09+0.21 ...

UV

76.3857.00UMBFin UMBF1.9 15 62.12–0.20.30

16.213.19USATech USAT ... ... 7.15–1.08 ...

23.447.31USATruck USAK ... 7 8.97+0.29 ...

1.800.88USAutoPartsNtwkPRTS ... dd 1.50+0.02 ...

77.1554.24USEcology ECOL1.2 27 61.74+1.17.18

85.8568.20USLime&MinUSLM .7 2175.62–1.55.135

368.83224.43UltaBeauty ULTA ... 20233.10–4.63 ...

15.946.94UltraClean UCTT ... dd13.24+1.30 ...

90.9837.44UltragenyxPharmRARE ... dd44.76–9.71 ...

11.976.30Ultralife ULBI ... 6 8.40–0.17 ...

22.2615.06Umpqua UMPQ5.3 10 15.81+0.10.21

8.155.19UnicoAmericanUNAM ... dd 5.91 ... ...

54.0025.54UnionBankshares UNB4.5 17 27.49+0.05.31

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