Barron\'s - 02.09.2019

September 2, 2019 BARRON’S M19

NOTICE TO READERS:

SignupfortheWeeklyMarketLab

Newsletter:barrons.com/newsletters

PleasevisitthenewMarketLab

homepageonBarrons.comunder

Data.

http://www.barrons.com/market-data/

market-lab

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

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.

A

53.2731.55AAON AAON.7 5047.97+2.39.16

30.3813.17ACADIAPharmACAD... dd27.66–0.39 ...

35.8624.02ACIWorldwideACIW ... 4329.78+1.28 ...

12.503.25ACImmune ACIU ... 22 5.22–0.09 ...

21.889.02ACMResearchACMR... 2114.30+0.21 ...

19.26 14.58 AGNCInvt AGNC12.9dd14.87–0.78.16

2.161.05ALJRegional ALJJ ... dd 1.60+0.03 ...

24.756.81AMAGPharmAMAG... dd10.92+0.89 ...

68.42 47.68 AMCNetworksAMCX... 648.50–0.59 ...

69.9750.45Amerisafe AMSF1.5 17 68.70+0.92.25

15.1510.45A-MarkPrecMetalsAMRK... ...14.18–0.01 ...

23.95 7.68 ANGIHomesvcsANGI ... 50 7.76–0.26 ...

86.9636.92ANIPham ANIP ... 4565.50+0.80 ...

219.59136.80Ansys ANSS... 40206.56–4.15 ...

24.4417.75ARKRestaurantsARKR5.0 17 20.15–0.34.25

234.50144.50ASML ASML.9 36222.61+12.112.3436

4.500.88ATA ATAI ... 0 1.86–0.02 ...

88.7850.48ATNIntl ATNI1.2 58 56.82+4.72.17

3.590.49AVEOPharmaAVEO... dd .69+0.02 ...

53.7011.85AVROBIO AVRO... dd19.48+1.57 ...

7.95 3.24 AXT AXTI ... 46 3.39–0.06 ...

459.75181.02Abiomed ABMD... 35193.07+3.48 ...

67.4932.98AcaciaCommsACIA ... cc63.05+0.20 ...

3.95 2.56 AcaciaResearchACTG... dd 2.61–0.10 ...

45.3524.27AcadiaHealthcareACHC... dd26.46+0.03 ...

59.5937.01AcceleronPharmaXLRN... dd44.91+1.34 ...

5.402.35Accuray ARAY... dd 2.68+0.07 ...

5.051.99AcelRxPharmACRX... dd 2.33+0.13 ...

5.031.29AchillionPharmACHN... dd 4.35+0.09 ...

16.490.74AclarisTherapACRS... dd 1.01–0.05 ...

29.002.27AcordaTherapACOR... dd 3.23+0.11 ...

84.6839.85ActivisionBliz ATVI .7 2350.60+3.27.37

23.364.20AdamasPharmADMS... dd 6.31+0.25 ...

14.54 1.37 AdaptimmuneTherADAP... dd 1.61+0.18 ...

52.42 34.11AdaptiveBiotechADPT... ...50.85+7.74 ...

92.9157.94AddusHomeCareADUS... 6287.98+1.33 ...

1.981.23ADDvantage AEY ... dd 1.80+0.01 ...

313.11204.95Adobe ADBE... 53284.51+2.07 ...

19.30 9.92 Adtran ADTN3.5cc10.27+0.02.09

8.10 1.20 AduroBiotechADRO... dd 1.23–0.03 ...

13.529.01AdvEmissionsADES7.9 7 12.62+0.22.25

62.0038.74AdvEnergyIndsAEIS ... 2051.64+3.83 ...

35.5516.03AdvMicroDevicesAMD ... cc31.45+1.91 ...

23.70 0.32 Advaxis ADXS... dd .34–0.06 ...

16.382.62AdverumBiotechADVM... dd10.33–0.23 ...

25.5414.12Aegion AEGN... dd19.74+0.51 ...

11.165.99AegleaBioTherapAGLE... dd 7.81+0.40 ...

1.730.42Aemetis AMTX... dd .79 ... ...

63.2020.72AeriePharm AERI ... dd21.66–1.76 ...

121.32 48.61 AeroVironmentAVAV... 3251.53+0.75 ...

1.400.15AeviGenomicGNMX... dd .18 ... ...

5.852.52Affimed AFMD... dd 2.78+0.10 ...

32.6421.81 Afya AFYA ... ...21.90–8.44 ...

28.0013.32Agilysys AGYS... dd27.25+0.06 ...

85.00 37.05 AgiosPharm AGIO ... dd37.95–1.80 ...

6.871.33AgroFresh AGFS... dd 1.62+0.04 ...

0.25 ...AgroFreshWtAGFSW... ... ...–0.01 ...

4.100.45AileronTherapALRN... dd .73 ... ...

36.1216.95AimmuneTherapAIMT ... dd20.39+1.03 ...

24.509.97AirT AIRT ... 5817.75+0.44 ...

0.300.03AirTWt AIRTW... ... .05 ... ...

25.8217.06AirTransportSvcsATSG... dd20.20+0.31 ...

90.7657.18AkamaiTechAKAM... 3589.13+2.14 ...

37.7319.08AkceaTherapAKCA... dd21.06–0.19 ...

10.453.50AkebiaTherapAKBA... dd 4.13+0.08 ...

30.30 16.06AkeroTherapAKRO... dd27.71–0.45 ...

16.362.34Akorn AKRX... dd 2.89+0.19 ...

71.5040.92Alarm.com ALRM... cc47.60+1.86 ...

2.101.37AlaskaCommSysALSK ... 24 1.71–0.08 ...

9.405.58AlcentraCapitalABDC8.014 8.97+0.14.18

18.95 8.44 AlderBioPharmALDR... dd 8.95+0.11 ...

27.0013.64Alector ALEC ... ...16.46+1.46 ...

141.8692.56AlexionPharmALXN ... 17100.76–14.57 ...

34.6525.25Alico ALCO.8 1029.85–1.42.06

398.88 172.11 AlignTech ALGN... 35183.11+8.07 ...

1.21 0.40 AlimeraSciencesALIM ... 2 .42–0.05 ...

46.98 19.36 Alkermes ALKS ... dd20.98+0.91 ...

92.8429.34Allakos ALLK ... dd88.46+1.91 ...

45.2528.58AllegianceBcshsABTX ... 1332.41+1.09 ...

157.5098.18AllegiantTravelALGT2.0 13 141.99+1.29.70

12.003.62AllenaPharm ALNA ... dd 4.17+0.14 ...

20.9914.41AllianceResourceARLP14.0 4 15.47–0.23.54

53.00 40.68AlliantEnergy LNT2.7 24 52.45+0.81.355

55.47 30.98 AlliedMotionTechAMOT.4 1832.21+0.96.03

35.5521.67AllogeneTherapALLO ... dd27.23+1.07 ...

8.345.67Allot ALLT ... dd 7.68–0.25 ...

14.888.54AllscriptsHlthcrMDRX... dd 9.08–0.19 ...

124.2260.27AlnylamPharmALNY ... dd80.69–1.20 ...

14.388.22Alpha&OmegaSemAOSL... cc11.78–0.48 ...

1296.97977.66AlphabetA GOOGL... 241190.53+36.95 ...

1289.27970.11AlphabetC GOOG... 241188.10+36.81 ...

6.351.18Alphatec ATEC... dd 5.23–0.59 ...

8.243.41AlpineImmuneALPN ... dd 4.18–0.83 ...

79.1854.75Altaba AABA... dd69.49–0.03 ...

43.9925.28AltairEngg ALTR ... cc34.36+2.06 ...

36.251.70Altimmune ALT ... dd 2.11+0.03 ...

36.4418.31AltisourcePortfASPS... dd19.80+0.72 ...

44.0523.52AltraIndlMotionAIMC2.6 19 25.99+1.68.17

10.48 2.18 AltusMidstreamALTM... dd 2.31+0.01 ...

22.9714.58AmalgamBankAMAL1.5 13 16.05+0.84.06

23.912.65Amarin AMRN... dd14.99–0.22 ...

2050.501307.00Amazon.comAMZN... 741776.29+26.67 ...

21.7414.44AmbacFin AMBC... dd18.04+0.56 ...

10.916.06AmbacFinWtAMBCW... ... 7.85+0.43 ...

56.90 30.00Ambarella AMBA... dd55.87+11.22 ...

67.5752.60Amdocs DOX1.8 22 64.74+1.00.285

141.9897.38Amedisys AMED... 34128.71–1.55 ...

259.2310.65AmerantBancorpAAMTB... 1416.56–0.08 ...

120.008.91AmerantBancorpBAMTBB... 1113.25–0.25 ...

403.93316.00Amerco UHAL.0 18351.62+11.27 .50

7.985.17AmerFirstMultifamATAX6.413 7.78+0.11.125

43.89 24.23 AmerAirlines AAL1.5 8 26.31+0.89.10

18.509.36AmericanFin AFIN9.2dd11.97+0.35.0917

41.8028.39AmNtlBcsh AMNB3.2 19 34.20+1.16.27

155.24111.01AmericanNatlInsANAT2.9 7 114.07+1.51.82

15.95 5.93 AmerOutdoorAOBC... 18 6.01–1.44 ...

37.00 23.94 AmericanPubEduAPEI ... 2024.23–0.70 ...

16.8910.50AmRvrBksh AMRB2.1 17 13.40–0.25.07

18.238.99AmerSoftwareAMSWA2.8 75 15.76+1.92 .11

16.445.52AmerSupercondAMSC... 6 7.67+0.17 ...

92.9953.35AmericanWoodmarkAMWD... 1682.37+10.64 ...

104.0566.26AmerCarMartCRMT ... 1285.78+0.73 ...

50.5029.97AmerisBancorpABCB1.1 10 35.19+0.19.10

4.553.92AmeriServFinASRV2.4 9 4.15+0.03.025

211.90166.30Amgen AMGN2.8 17 208.62+9.541.45

14.628.27AmicusTherapFOLD ... dd 9.89+0.05 ...

9.795.72AmkorTech AMKR ... 40 8.75–0.05 ...

25.4317.71AmphastarPharmAMPH ... 2122.46+0.22 ...

7.184.03AmtechSystemsASYS ... dd 5.07+0.06 ...

9.291.87Amyris AMRS ... dd 3.78–0.27 ...

124.7976.62AnalogDevices ADI2.0 27 109.83+5.66.54

110.00 38.53 AnaptysBio ANAB ... dd40.65+0.34 ...

41.00 22.60 Andersons ANDE3.0 18 22.92–0.05 .17

25.4818.11AngioDynamicsANGO ... 1118.37+0.05 ...

58.9329.01AnikaTherap ANIK ... 2856.76+0.85 ...

30.2511.45ApellisPharm APLS ... dd29.10+0.77 ...

49.6726.38ApogeeEnt APOG1.9 23 36.93+1.49.175

7.682.52ApolloEnd APEN ... dd 3.44–0.11 ...

16.9212.05ApolloInv AINV11.0 14 16.35+0.16.45

109.8951.15AppFolio APPF ... 9998.77+2.97 ...

62.9422.61Appian APPN ... dd59.47–0.59 ...

233.47142.00Apple AAPL1.5 18 208.74+6.10.77

7.502.26AppliedGeneticAGTC ... 32 3.16+0.28 ...

52.4228.79ApplMaterialsAMAT1.7 16 48.02+2.90.21

41.87 8.34 AppliedOptoelecAAOI ... dd 8.90–0.22 ...

11.39 7.95AppliedTherapAPLT ... ...10.80+0.86 ...

2.33 0.16 ApproachRscsAREX ... dd .19–0.01 ...

5.730.49AptevoTherapAPVO ... dd .69–0.05 ...

32.25 2.88 Aptinyx APTX ... dd 3.38+0.38 ...

33.2811.80Aptorum APM ... ...16.49+0.49 ...

8.893.55ApyxMedicalAPYX ... dd 7.11+0.31 ...

20.702.96AquestiveTherapAQST ... dd 3.80–0.05 ...

12.003.07Aravive ARAV ... dd 5.96+0.16 ...

11.25 1.29 ArbutusBiopharmaABUS ... dd 1.37–0.01 ...

51.4524.69ArcBest ARCB1.1 9 29.61+1.73.08

40.2024.79ArchCapital ACGL ... 1339.50+0.89 ...

56.7417.68ArcoPlatformARCE ... dd48.34+0.45 ...

15.504.11ArcturusTherapARCT ... dd11.23+0.33 ...

4.501.60Ardelyx ARDX ... dd 3.40–0.12 ...

64.4831.97ArenaPharmARNA ... 552.89–0.84 ...

19.0214.50AresCapital ARCC8.5 10 18.86+0.29.42

150.9263.81arGEN-X ARGX ... dd131.45–2.83 ...

3.661.61Arotech ARTX ... cc 2.37+0.03 ...

12.222.23ArQule ARQL ... dd 8.96–0.24 ...

38.4030.45ArrowFinancialAROW3.2 13 32.16+0.93 .2524

36.80 10.41ArrowheadPharmARWR ... 7534.17+3.29 ...

40.9732.27ArtesianRscsAARTNA2.7 24 36.40+0.89.2459

28.2510.19Arvinas ARVN ... dd26.01+2.95 ...

5.080.22AscenaRetailASNA ... dd .25–0.01 ...

133.9653.21AscendisPharmaASND ... dd112.03–0.25 ...

2.771.77AsiaPacificWireAPWC4.212 1.93–0.10.08

8.21 1.50 AslanPharm ASLN ... dd 1.66–0.04 ...

8.053.58AspenGroupASPU ... dd 4.18+0.09 ...

142.1574.84AspenTech AZPN ... 36133.20–0.25 ...

41.00 11.22 AssemblyBiosciASMB ... dd11.31–0.61 ...

6.571.27AssertioTherapASRT ... dd 1.44+0.04 ...

8.713.46AstaFunding ASFI ... 5 7.17–0.88 ...

52.88 26.20 AstecIndustriesASTE1.6dd27.60+0.80.11

44.3425.85Astronics ATRO ... 827.51–0.17 ...

27.96 15.03 AstroNova ALOT1.7 19 16.43–4.72 .07

43.9511.89AtaraBiotherapATRA ... dd13.50+0.44 ...

21.119.38Athenex ATNX ... dd14.73–0.10 ...

3.802.12AtlanticAmericanAAME .8 cc 2.52–0.28.02

19.7914.44AtlCapitalBcshsACBI ... 2916.30–0.54 ...

42.6326.48AtlUnionBkshs AUB2.8 16 36.11+0.96.25

24.27 17.50AtlanticaYield AY6.4dd23.79+0.20.40

9.602.56Atlanticus ATLC ... 5 6.36+0.41 ...

65.15 24.46 AtlasAir AAWW ... 625.85+0.10 ...

11.390.33AtlasFinancial AFH ... dd .41+0.03 ...

149.8065.17Atlassian TEAM ... dd134.51–6.54 ...

23.6510.29Atreca BCEL ... ...19.41–2.46 ...

36.4926.11AtriCure ATRC ... dd27.39+0.97 ...

948.03624.00Atrion ATRI .8 40777.15+17.941.55

47.9927.94AuburnNatlBncpAUBN2.5 16 40.04+0.14.25

41.6517.95AudentesTherapBOLD ... dd31.10+0.31 ...

19.749.00AudioCodesAUDC1.3 32 17.45+0.16.12

7.855.06AuriniaPharmAUPH ... dd 5.74–0.03 ...

11.00 3.50 AuroraMobile JG ... dd 3.67–0.03 ...

178.95117.72Autodesk ADSK ... cc142.82–1.17 ...

53.249.53AutolusTherapAUTL ... ...10.35–0.15 ...

172.00121.40ADP ADP1.9 32 169.84+5.04.79

5.251.03AvadelPharmAVDL ... dd 2.50+0.17 ...

24.7410.75Avedro AVDR ... ...23.42+2.25 ...

18.1612.29AviatNetworksAVNW ... 814.10+1.15 ...

10.794.37AvidTechnologyAVID ... dd 7.46+1.48 ...

37.2721.63AvisBudget CAR ... 1024.77+0.08 ...

49.0333.55Avnet AVT2.0 27 41.89+1.39.21

4.142.66Aware AWRE ... 52 2.95–0.07 ...

22.9913.99AxcelisTechs ACLS ... 2215.31+0.46 ...

15.996.10AxcellaHealthAXLA ... ... 6.93–0.86 ...

74.9339.43AxonEnterpriseAAXN ... cc59.97+0.60 ...

43.3711.95AxonicsModulAXNX ... dd33.27+0.13 ...

20.803.81AxovantGeneAXGT ... dd 7.03+0.61 ...

28.701.94AxsomeTherapAXSM ... dd25.45+0.60 ...

B

15.0010.12BCBBancorpBCBP4.5 10 12.36+0.55.14

11.201.15BCommunicationsBCOM ... dd 1.18–0.02 ...

7.974.46BGCPartnersBGCP11.010 5.10+0.11.14

76.5032.62BJsRestaurantsBJRI1.3 17 36.44–0.07.12

25.9414.66BMCStock BMCH ... 1425.43+0.61 ...

105.2269.96BOKFin BOKF2.6 11 76.14+0.79.50

53.3323.90BRP DOOO .8 1635.83+7.47 .0752

23.2513.60BRileyFin RILY3.3 24 21.16+0.47.325

234.8893.39Baidu BIDU ... 15104.47+2.62 ...

117.7973.16Balchem BCPC .5 3788.79+4.20.47

4.692.25BallardPowerBLDP ... dd 4.50+0.18 ...

64.4048.07BancFirst BANF2.4 14 53.77+1.27 .32

90.6327.75Bandwidth BAND ... cc87.19+1.75 ...

40.8321.02BankOZK OZK3.7 8 25.80+0.74.24

13.158.40BankofCommerceBOCH2.0 11 10.00+0.15.05

33.33 25.92 BankofPrincetonBPRN .4 1726.70+0.68.03

20.7410.85Bank7 BSVN ... 717.99+1.78 ...

16.39 11.10 BankFinancialBFIN3.4 13 11.66+0.31.10

31.8924.70BankwellFinBWFG2.0 11 26.31+1.16.13

66.7248.50Banner BANR3.0 12 53.91+0.91.41

56.4727.81Baozun BZUN ... 5945.76+5.36 ...

91.9253.10BarrettBus BBSI1.4 14 87.13+2.48.30

23.8511.64BassettFurnitureBSET4.1 22 12.18+0.50.125

26.8917.19BayCom BCML ... 1822.10+0.88 ...

42.0024.97BeaconRoofBECN ... dd31.88+1.12 ...

7.90 2.95 BeasleyBroadcastBBGI6.6 8 3.05–0.09 .05

19.597.31BedBath BBBY6.8dd 9.67+1.32.17

179.85105.19BeiGene BGNE ... dd143.75+1.02 ...

25.28 9.10 BelFuseA BELFA2.4 7 10.07–0.16.06

29.00 9.03 BelFuseB BELFB2.5 7 11.00+0.65.07

7.260.78BellicumPharmBLCM ... dd 1.16+0.17 ...

60.6622.82Benefitfocus BNFT ... dd26.12+0.22 ...

18.55 7.58 BerryPetroleum BRY6.0 9 7.99+0.28.12

239.7145.00BeyondMeatBYND ... dd167.63+20.78 ...

14.91 6.24 BicycleTherapBCYC ... dd 7.34+0.31 ...

5.781.57Big5SportingGdsBGFV11.2dd 1.79–0.16.05

21.5011.00Bilibili BILI ... dd14.05–0.65 ...

217.16132.75Bio-Techne TECH .7 78191.57+3.95.32

9.952.49BioCryst BCRX ... dd 2.99+0.49 ...

358.41216.12Biogen BIIB ... 8219.75–6.10 ...

106.7471.53BioMarinPharmBMRN ... dd75.06–0.70 ...

73.3151.64BioSpecificsTechBSTC ... 1855.08–1.15 ...

80.9238.78BioTelemetry BEAT ... 3139.65–0.99 ...

105.6558.23Blackbaud BLKB .5 cc90.97+0.11.12

58.1134.01BlackLine BL ... dd50.93+0.92 ...

6.64 5.06 BlackRockCapInvtBKCC10.7dd 5.23+0.06.14

14.8812.52BlkRkTCPCapTCPC10.7 29 13.45–0.03.36

22.2215.12BloominBrandsBLMN2.2 15 18.04+2.25.10

41.3520.82Blucora BCOR ... 1822.58+1.71 ...

26.9515.67BlueBird BLBD ... 1818.24+1.18 ...

176.5587.49bluebirdbio BLUE ... dd103.31–3.40 ...

2.601.00BlueknightEnerBKEP12.8dd 1.25–0.03.04

102.9844.58BlueprintMedBPMC ... dd76.67–0.22 ...

35.9810.83BoingoWirelessWIFI ... dd12.87+1.02 ...

2019.481606.27BookingHldgsBKNG ... 221966.41+67.74 ...

14.609.78BostonPrivFinBPFH4.5 10 10.62+0.32.12

74.0539.49Bottomline EPAY ... cc41.24–0.60 ...

12.398.00Brainsway BWAY ... dd10.07–0.18 ...

35.9024.12BridgeBancorpBDGE3.4 12 26.91+0.45.23

32.8124.06BridgeBioPharmaBBIO ... ...30.48+1.17 ...

38.0013.47BridgfordFoodsBRID ... 4233.49–0.92 ...

12.886.88Brightcove BCOV ... dd12.33+0.22 ...

47.3328.52BrighthouseFin BHF ... 535.26+0.98 ...

323.20208.23Broadcom AVGO3.8 35 282.64+10.512.65

21.2214.96BrookfieldProp BPY7.0 14 18.83+0.09.33

21.1914.93BrookfieldPropREIT BPR7.0 17 18.82+0.15.33

18.2012.84BrooklineBcp BRKL3.1 13 14.04+0.23.11

42.2523.02BrooksAutoBRKS1.2 68 33.33+2.41.10

51.4126.10Bruker BRKR .4 3643.17+1.53.04

49.0532.84BrynMawrBankBMTC3.0 11 34.10+0.50.26

2.851.16Bsquare BSQR ... dd 1.31+0.07 ...

20.3010.15BuildersFirstSrcBLDR ... 1019.45+0.63 ...

27.4020.64BusFirstBcshsBFST1.7 16 23.62+1.07.10

C

13.158.53Cadiz CDZI ... dd11.51–1.39 ...

63.6045.66C&FFin CFFI3.1 9 47.40+1.74.37

32.3922.77CBFinSvcs CBFV3.9 13 24.90 ... .24

38.4426.11CBTX CBTX1.5 13 26.93–0.23.10

64.77 41.50 CDKGlobal CDK1.4 47 43.16+0.55.15

120.8274.32CDW CDW1.0 25 115.50+3.27.295

32.9120.40CEVA CEVA ... cc31.41+0.18 ...

101.2077.72CHRobinsonCHRW2.4 17 84.49+2.26.50

23.1012.90CIMComm CMCT .5 320.00+0.50 .075

17.992.12CLPS CLPS ... ... 5.07+0.13 ...

217.74 161.05CMEGroup CME1.4 42 217.29+6.07.75

9.605.58CMFinanceCMFN14.2dd 7.03–0.04.25

32.4121.43CNBFinPA CCNE2.6 11 26.44+0.44.17

57.3534.24CRAIntl CRAI2.1 16 38.89–1.20.20

59.0022.22CRISPRTherapCRSP ... dd46.21–0.42 ...

57.2030.40CSGSystemsCSGS1.7 23 53.88+2.09 .2225

6.042.10CSICompresscoCCLP1.4dd 2.94–0.21.01

15.508.78CSP CSPI4.4dd13.65+0.24.15

75.6741.50CSWIndustrialsCSWI .8 3068.21+2.83.135

80.7358.47CSX CSX1.4 16 67.02+2.40.24

24.2419.21CVBFin CVBF3.5 15 20.57+0.38.18

129.9482.24CabotMicro CCMP1.3 32 124.65+5.49.42

77.0839.08CadenceDesignCDNS ... 4568.48+1.67 ...

12.235.84CaesarsEnt CZR ... dd11.51+0.20 ...

21.8012.49CaesarstoneCSTE ... 2914.99+0.39 ...

51.5536.65Cal-MaineFoodsCALM2.1 36 40.54–0.06.272

24.37 9.35 CalAmp CAMP ... cc 9.60+0.14 ...

108.0067.52CalavoGrowersCVGW1.1 49 88.65+0.091.00

6.903.43CalitheraBiosciCALA ... dd 3.97+0.15 ...

7.101.99CalumetSpecialtyCLMT ... cc 3.98–0.02 ...

19.30 5.85 Calyxt CLXT ... dd 6.19–0.14 ...

10.758.04CambiumNtwksCMBM ... dd 8.99+0.07 ...

47.2533.49CamdenNationalCAC2.9 12 41.46+1.06.30

11.256.29Camtek CAMT .0 15 9.04+0.23.17

25.8912.69CanadianSolarCSIQ ... 623.39+0.65 ...

17.0011.85CanterburyParkCPHC2.3 11 12.20–0.46.07

14.2810.21CapitalBancorpCBNK ... 1212.10+0.47 ...

26.9519.92CapitalCityBankCCBG1.8 15 24.38+0.35.11

11.908.05CapitalProductCPLP12.0dd10.53+0.13.315

24.1817.22CapitalSouthwestCSWC7.2 13 21.32–0.82.10

9.996.46CapitalaFinanceCPTA13.1dd 7.66+0.08.0833

14.1811.80CapitolFedFinCFFN2.5 20 13.47+0.31.085

17.7113.51CapStarFin CSTR1.3 19 15.46+0.36.05

27.5512.19CaraTherapCARA ... dd23.44+0.51 ...

26.36 11.80CarbonBlack CBLK ... dd26.10+0.05 ...

43.63 11.86 Carbonite CARB ... dd12.05–0.59 ...

51.7524.84CardiovascularSys CSII ... dd48.43+0.21 ...

38.45 9.80Cardlytics CDLX ... dd37.57+4.20 ...

37.4123.57Cardtronics CATM ... 7929.62+1.14 ...

41.2719.11CareDx CDNA ... dd22.82+0.02 ...

22.5011.01CareerEducationCECO ... 2820.51–1.04 ...

25.5416.68CareTrustREITCTRE3.8 32 23.79+0.07.225

57.2530.22CarGurus CARG ... 8632.62+1.38 ...

25.9915.09Carlyle CG6.5 10 22.78+0.76.43

26.67 7.74 CarrizoOil CRZO ... 1 8.29+0.10 ...

16.15 6.69 CarrolsRestr TAST ... dd 7.30+0.43 ...

21.1414.45CarterBk&TrCARE ... 4418.89–0.35 ...

16.75 5.35 CasaSystemsCASA ... 28 5.76–0.35 ...

47.7224.61CasellaWasteCWST ... cc45.50+1.29 ...

173.31112.41CaseysGenStoresCASY .8 30167.85–1.42.32

60.6844.35CassInfoSysCASS2.1 25 50.60+2.25.26

28.05 17.11CastleBiosci CSTL ... ...27.92+4.42 ...

9.763.60CatabasisPharmCATB ... dd 6.17–0.51 ...

43.53 31.89 CathayGenBncpCATY3.7 10 33.19+0.77.31

261.80112.00CavcoIndustriesCVCO ... 24183.47+7.67 ...

9.846.44CECOEnv CECE ... dd 6.95–0.07 ...

98.9758.59Celgene CELG ... 1396.80+2.81 ...

1.760.35CelgeneRt CELGZ ... ... .53–0.03 ...

29.6411.70Cellectis CLLS ... dd12.18+0.08 ...

25.00 10.98 CellularBiomedCBMG ... dd12.34+0.81 ...

30.4710.19Celyad CYAD ... dd12.25–0.29 ...

31.2219.55CenterStateBankCSFL1.9 12 22.62+0.33.11

4.842.67CentralEurMediaCETV ... 10 4.64+0.02 ...

41.1222.40CentralGardenCENT ... 1526.42+1.43 ...

38.0320.51CentralGardenACENTA... 1424.06+1.25 ...

13.47 5.02 CenturyAluminumCENX... dd 5.51+0.03 ...

95.7065.15CenturyBancorpACNBKA.6 1381.00+0.51.12

5.042.20Ceragon CRNT... 9 2.24–0.04 ...

76.4748.78Cerner CERN1.0 38 68.91+0.98.18

7.814.49Cerus CERS... dd 5.37+0.09 ...

15.5012.04ChangeHlthcrCHNG... ...14.03–0.37 ...

58.4148.85ChangeHlthcrUnCHNGU... ...54.74–0.63 ...

22.27 5.43 Changyou.comCYOU... 3 5.74–0.24 ...

95.6657.88ChartIndustriesGTLS ... 4162.84+0.37 ...

417.13272.91CharterCommsCHTR... 69409.59+24.08 ...

132.7698.57CheckPoint CHKP... 21107.70+0.90 ...

55.6335.83CheesecakeCAKE3.8 16 37.99+0.73.36

39.5728.35ChefsWarehouseCHEF... 5238.58+0.64 ...

14.986.16ChemoCentryxCCXI ... dd 6.66–0.04 ...

51.0036.87ChemungFinlCHMG2.6 9 40.19+1.19 .26

9.252.11Chiasma CHMA... dd 5.18 ... ...

13.116.75ChickenSoupACSSE... dd 9.12–0.09 ...

160.2370.43Children'sPlacePLCE2.6 21 87.25+8.80.56

4.401.74Chimerix CMRX... dd 2.02–0.18 ...

101.2360.08ChinaBiologicCBPO... 26100.27+2.41 ...

2.230.64ChinaFinanceJRJC ... dd .73–0.01 ...

4.580.34ChinaIndex CIH ... ... 3.17+0.11 ...

14.750.64ChinaInternetCIFS ... dd 1.95+0.17 ...

2.600.26ChinaTechFaithCNTF... ... .45+0.03 ...

4.061.28ChinaXDPlasticsCXDC... 2 2.15+0.01 ...

19.7712.81ChipMOSTechsIMOS7.9 9 19.48+0.65.7734

132.7374.58ChurchillDownsCHDN... 27123.26+1.97 ...

29.9517.03Chuy's CHUY... 8025.37+1.23 ...

4.951.22CidaraTherapCDTX... dd 1.68+0.25 ...

146.6773.74Cimpress CMPR... 38114.69–0.71 ...

113.69 71.01CincinnatiFin CINF2.0 15 112.49+4.26.56

2.060.48Cinedigm CIDM ... dd 1.05–0.08 ...

270.36155.98Cintas CTAS.8 33263.80+7.762.05

60.0031.25CirrusLogic CRUS... 3353.64+0.65 ...

58.2640.25CiscoSystemsCSCO3.0 18 46.81+0.20.35

32.3213.41CitiTrends CTRN1.9 12 16.81+0.82 .08

14.2010.50CtznCmntyBcpCZWI1.8 16 10.95–0.15.20

24.0019.08CitizensHoldingCIZN4.8 17 20.10–0.69.24

114.2990.28CitrixSystemsCTXS1.5 25 92.98+1.52.35

83.0465.32CityHolding CHCO2.9 16 74.35+1.14.53

15.108.56Clarus CLAR.9 3111.01+0.25.025

3.471.61CleanEnerFuelsCLNE... dd 1.99+0.05 ...

16.758.41Clearfield CLFD ... 3110.69–0.06 ...

6.98 0.56 ClearsideBiomedCLSD... dd .61–0.10 ...

36.984.98ClovisOncologyCLVS ... dd 5.61–0.34 ...

18.9011.85CoastalFinl CCB ... 1514.77–0.06 ...

413.39160.19CocaColaConCOKE.3 cc336.61–2.56.25

23.0512.68Codexis CDXS... dd14.03+1.19 ...

30.8019.65CodorusValleyBncpCVLY2.9 12 22.36+1.31.16

64.2442.40CogentCommCCOI3.9 88 60.89+2.82.62

59.1834.88Cognex CGNX.4 3845.08+1.84.05

78.5956.73CognizantTechCTSH1.3 17 61.39+1.39.20

192.3790.10Coherent COHR... 28144.96+3.76 ...

23.438.32CoherusBioSciCHRS... dd22.19+0.18 ...

26.63 11.37 Cohu COHU2.0dd11.92–0.17.06

25.97 10.01CollectorsUnivCLCT2.7 23 25.92+2.91.175

19.8310.01CollegiumPharmCOLL ... dd11.58+0.24 ...

82.0052.01ColliersIntl CIGI .1 2967.50+1.54.05

19.2012.29ColonyBankcorpCBAN1.9 13 15.96+0.26.075

42.5730.65ColumbiaBankingCOLB3.2 13 34.51+0.64.28

17.0014.01ColumbiaFin CLBK ... 3215.16+0.28 ...

109.7480.03ColumbiaSportswrCOLM1.0 21 93.79+0.70.24

44.0127.66ColumbusMcKinnCMCO.7 1432.37+0.35.06

45.3032.61ComcastA CMCSA1.9 17 44.26+1.83.21

68.7053.40CommerceBcshrsCBSH1.8 15 57.07+1.61.26

10.085.35CommVehicleCVGI ... 5 6.35+0.19 ...

31.77 9.52 CommScopeCOMM... dd10.74+0.55 ...

4.53 2.03CommsSystems JCS1.862 4.53+0.40.02

49.7535.70CmntyTrBcp CTBI3.9 11 38.90+0.77.38

12.509.44CommWestBcshsCWBC2.312 9.68+0.03.055

70.7040.73CommVaultSystemsCVLT ... cc43.37+2.07 ...

4.312.00Compugen CGEN... dd 3.85–0.11 ...

34.0020.72ComputerProgramsCPSI1.9 16 21.15–0.63.10

6.003.85ComputerTask CTG ... dd 5.06+0.64 ...

23.891.43comScore SCOR... dd 1.86+0.06 ...

36.9420.95ComtechTel CMTL1.5 25 26.75+0.05.10

6.740.25ConatusPharmCNAT... dd .34+0.04 ...

17.839.21ConcertPharmCNCE... dd10.07+0.36 ...

4.830.36Conformis CFMS... dd 2.14+0.22 ...

6.453.06Conifer CNFR... dd 3.50–0.04 ...

102.5656.91Conmed CNMD.8 cc100.77+1.48.20

70.5062.80ConnecticutWaterCTWS1.9 40 70.14+0.47.3275

25.2017.07ConnectOneBncpCNOB1.8 10 20.48+0.33.09

42.6515.40Conn's CONN... 820.16+0.68 ...

14.23 3.90 ConsldCommCNSL... dd 4.03–0.39.3874

15.2110.76ConsldWaterCWCO2.3 18 14.66+0.35.085

14.044.01ConstellPharmCNST... dd 7.25+0.57 ...

16.58 7.70ConstructionPtrsROAD... 2016.49+2.52 ...

4.652.99ConsumerPtfoCPSS... 7 3.55–0.09 ...

79.7444.61Copart CPRT... 3375.39+1.71 ...

40.9522.53Core-Mark CORE1.4 27 32.39–0.04.11

62.6645.89CornerstoneOnDemCSOD... dd52.17–0.21 ...

47.50 19.35 Cortexyme CRTX... ...19.85–3.93 ...

93.9652.30Corvel CRVL... 3384.23+2.67 ...

11.233.22CorvusPharmCRVS... dd 3.41–0.10 ...

639.41315.85CoStar CSGP... 77614.87+7.79 ...

299.95 189.51Costco COST.9 36294.76+20.75.65

26.0016.24CountyBancorpICBK1.2 9 17.30+0.26 .05

148.90 52.01CoupaSoftwareCOUP... dd138.93–1.25 ...

32.3413.27CovenantTransptCVTI ... 714.38+0.44 ...

50.0012.22Covetrus CVET... 6113.29–0.76 ...

18.3611.80Cowen COWN... 1715.61+0.49 ...

185.00141.63CrackerBarrelCBRL3.1 18 165.40+4.123.00

19.05 9.73 CraftBrewAllianceBREW... dd10.05–0.24 ...

36.6418.76Cray CRAY... dd34.93–0.01 ...

509.99356.12CreditAcceptanceCACC... 14452.65–0.33 ...

69.2133.72Cree CREE... dd42.93–4.17 ...

14.98 5.30 Cresud CRESY... dd 5.64–0.34 ...

42.00 15.50 CrineticsPharmCRNX... dd15.86–1.04 ...

30.8516.46Criteo CRTO... 1519.42+0.90 ...

31.8817.52Crocs CROX... dd22.30–0.83 ...

25.106.50Cronos CRON... 2511.02–0.38 ...

10.506.75CrossCtyHlthcrCCRN... dd10.25+0.23 ...

15.50 14.25 CrossFirstBkshs CFB ... ...14.55+0.21 ...

101.8856.00CrowdStrikeCRWD... dd81.28–7.15 ...

46.5025.00Ctrip.com CTRP... 3032.38+0.24 ...

7.00 4.81 CumberlandPharmCPIX ... dd 5.11–0.24 ...

20.999.70CumulusMediaCMLS... 313.60–0.19 ...

2.900.60Curis CRIS ... dd 1.92–0.11 ...

35.8512.32Cutera CUTR... dd28.87–1.08 ...

148.7464.66CyberArkSoftwareCYBR... 72112.34–3.50 ...

22.6111.55CyberOpticsCYBE... 3113.68+0.37 ...

22.857.83CyclerionTherapCYCN... dd 9.51+0.68 ...

14.004.82CymaBayTherapCBAY... dd 5.92+0.39 ...

23.1111.75CypressSemi CY1.9 26 23.01+0.16.11

75.4848.94CyrusOne CONE2.7dd73.46+3.87.50

14.425.75Cytokinetics CYTK... dd14.05+0.98 ...

22.67 8.45 CytomXTherapCTMX... dd 8.78–0.05 ...

D

25.773.60DBVTech DBVT... dd 9.10–0.05 ...

2.780.80DHXMedia DHXM... dd 1.33+0.06 ...

44.6623.22DISHNetworkDISH ... 1233.56+2.52 ...

... ...DISHNetworkAWiDISHV... ...33.63 ... ...

76.6830.25DMCGlobal BOOM.2 1243.43+1.88.02

16.3010.15DSPGroup DSPG... dd13.84+0.15 ...

47.8226.95DXPEnts DXPE... 1532.45+2.30 ...

9.145.78Daktronics DAKT2.8cc 7.23+1.28.05

67.0537.21Dave&Buster'sPLAY1.4 14 43.05+2.63.15

5.351.07DAVIDsTEADTEA... dd 1.45+0.05 ...

6.681.90DawsonGeophysDWSN... dd 2.11+0.13 ...

42.9918.55DecipheraPharmDCPH... dd36.28+0.21 ...

9.504.61DelFrisco's DFRG... dd 7.97–0.01 ...

28.8713.78DenaliTherapDNLI ... dd18.00+0.21 ...

59.4033.93DentsplySironaXRAY.8 cc52.15+0.48.10

15.486.00Dermira DERM... dd 8.01–0.62 ...

41.6025.19Descartes DSGX... 8735.48+0.46 ...

5.940.55DestMaternityDEST... dd .67–0.07 ...

3.521.50DestinationXLDXLG... dd 1.79+0.17 ...

3.532.47Deswell DSWL2.610 2.69–0.10.07

178.45 105.05DexCom DXCM... dd171.61–1.94 ...

187.56124.57DiamondHillInvtDHIL ... 9134.90+7.05 ...

140.7885.19DiamondbkEnerFANG.8 1698.08+3.48.1875

17.989.31DicernaPharmaDRNA... dd13.90+1.13 ...

14.449.28DigiIntl DGII ... 3212.78–0.17 ...

66.5014.03Digimarc DMRC... dd39.54+1.04 ...

18.504.20Digirad DRAD... dd 4.50+0.09 ...

20.8815.48DimeComBcshrsDCOM2.8 15 19.83–0.01.14

FIVE-DAY NASDAQ COMPOSITE

Monday Tuesday Wednesday Thursday Friday

8035

7960

7885

7810

7735

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

+101.97 -26.79 +29.94 +116.51 -10.51

(PrevFri's

Close)

AugustDoldrums : Cloud software firm Nutanix likes its outlook, but

Ulta Beauty’s now looks ugly. The Nasdaq Composite Index closed Friday

at 7,963–up 2.7% for the week. In August, however, it dropped 3.9%.