M18 BARRON’S March 16, 2020
A
60.0040.48AAON AAON .6 5152.10–6.871.02 1.50 1.70.16
53.7021.56ACADIAPharmACAD ... dd35.63–6.28–1.60 –1.85–.28 ...
39.3722.72ACIWorldwideACIW ... 4826.72–3.07.571.41 1.45 ...
10.144.35ACImmune ACIU ... 7 4.67–2.28–.47.84–.89 ...
51.2012.51ACMResearchACMR ... 2522.87–9.16.37 .54 .80 ...
6.311.76ADMABiologicsADMA ... dd 2.16–0.83...–.49 –.13 ...
19.6511.00AGNCInvt AGNC16.0 10 12.01–5.091.16 2.28 2.32.16
1.930.65ALJRegional ALJJ ... dd .80–0.07–.41... ... ...
13.535.49AMAGPharmAMAG ... dd 5.98–1.70–13.71–.23.37 ...
61.1324.11AMCNetworksAMCX ... 427.94+0.61...7.75 7.64 ...
80.6552.88Amerisafe AMSF 1.9 1257.38–10.984.80... ... .27
15.157.47A-MarkPrecMetAMRK ... 41 8.88–0.12.31 .60 .69 ...
18.624.48ANGIHomesvcsANGI ... 69 4.64–1.49....07 .16 ...
86.9632.28ANIPham ANIP ... 7335.94–6.98...4.74 6.19 ...
299.06174.25Ansys ANSS ... 45235.42–2.365.25 6.39 7.16 ...
23.6014.21ARKRestaurantsARKR 7.0 1214.21–4.39.761.00 1.00.25
319.22182.77ASML ASML .9 43256.95–31.167.20 9.0711.741.1586
4.500.86ATACreativityAACG ... dd .86–0.14–.67.22 .34 ...
65.6444.08ATNIntl ATNI 1.3 dd51.41–4.11–.68.17 .23.17
18.502.50AveoPharma AVEO ... dd 3.24–0.99–.19.32... ...
29.3212.67AVROBIO AVRO ... dd14.88–5.54–3.62 –2.78 –3.08 ...
6.142.29AXT AXTI ... dd 2.34–0.96–.07 –.03.21 ...
348.28135.77Abiomed ABMD ... 27142.82–14.265.61 4.87 4.75 ...
69.0044.38AcaciaCommsACIA ... 8766.99+1.85.121.53 2.00 ...
3.502.04AcaciaResearchACTG ... dd 2.30+0.08–.40... ... ...
35.4018.60AcadiaHealthcareACHC ... 1821.82–7.661.24 2.28 2.54 ...
97.5637.01AcceleronPharmaXLRN ... dd81.59–9.74–2.38 –2.85 –2.48 ...
4.961.62Accuray ARAY ... dd 1.73–1.06–.19...–.04 ...
4.000.91AcelRxPharm ACRX ... dd 1.03–0.40–.81 –.87 –.65 ...
7.510.74AclarisTherap ACRS ... dd .93–0.18–3.90 –1.40 –1.17 ...
14.960.77AcordaTherapACOR ... dd .87–0.30–5.75 –1.43 –1.72 ...
64.5341.84ActivisionBliz ATVI .7 3059.04–0.931.95 2.47 2.84.41
8.252.57AdamasPharmADMS ... dd 2.70–1.19–3.80 –2.28 –1.49 ...
6.000.71AdaptimmuneTherADAP ... dd 2.72–0.77–1.33 –1.11 –1.28 ...
55.1216.57AdaptiveBiotechADPT ... dd19.70–7.34–1.01... ... ...
104.5656.99AddusHomeCareADUS ... 4464.80–11.601.41 2.94 3.18 ...
6.491.23ADDvantage AEY ... dd 2.43–0.65–.51.761.30 ...
386.75252.03Adobe ADBE ... 51335.50–1.276.00 9.8011.30 ...
17.815.99Adtran ADTN 5.6 dd 6.39–1.48–1.11–.04.16.09
4.590.90AduroBiotechADRO ... dd 2.56–0.66–1.03... ... ...
15.346.20AdvEmissions ADES14.7 4 6.82–1.951.76...4.08.25
78.4941.31AdvEnergyIndsAEIS ... 2746.24–15.211.69 3.35 4.49 ...
59.2723.01AdvMicroDevicesAMD ... cc43.90–4.69.301.14 1.59 ...
10.800.21Advaxis ADXS ... dd .51–0.29–1.09–.60 –.55 ...
16.814.20AdverumBiotechADVM ... dd10.33–1.54–1.01 –1.09 –1.17 ...
23.6514.12Aegion AEGN ... dd15.58–2.45–.67 1.33 1.53 ...
9.104.40AegleaBioTherapAGLE ... dd 4.80–1.51–2.45 –2.50 –2.45 ...
1.700.48Aemetis AMTX ... dd .60–0.13–1.75...–1.15 ...
50.1013.09AeriePharm AERI ... dd14.67–0.49–4.39 –2.73 –1.39 ...
75.1846.01AeroVironmentAVAV ... 4250.41–10.741.97... ... ...
12.566.03AestheticMed AIH ... dd 9.59–0.42–1.617.04 7.08 ...
4.681.49Affimed AFMD ... dd 1.69–0.56–.38 –.51 –.56 ...
34.8714.74Afya AFYA ... 5119.03–4.12...2.48 3.92 ...
37.1718.49Agilysys AGYS ... dd20.46–5.91–.57.14 .50 ...
68.8928.36AgiosPharm AGIO ... dd37.07–9.83–6.86 –6.70... ...
3.871.26AgroFresh AGFS ... dd 1.46–0.63–1.21–.31 –.16 ...
0.11 ... AgroFreshWtAGFSW ... ... .01 ... ... ... ... ...
37.0013.23AimmuneTherapAIMT ... dd14.98–5.63–3.97 –3.79 –1.89 ...
24.5012.51AirT AIRT ... 2315.50–3.00.44 .61 .69 ...
0.300.03AirTWt AIRTW ... ... .07 ... ... ... ... ...
25.6013.44AirTransportSvcsATSG ... dd14.77–2.32.791.57 1.77 ...
103.3467.28AkamaiTech AKAM ... 3085.73–4.892.90 4.91 5.35 ...
32.5710.73AkceaTherap AKCA ... 4812.67–4.05.77–1.93 –2.13 ...
10.532.99AkebiaTherap AKBA ... dd 5.88–3.18–2.36 –1.62–.66 ...
34.0010.78AkeroTherapAKRO ... dd19.00–5.41... ... ... ...
5.460.55Akorn AKRX ... dd .65–0.32–1.80.05 .32 ...
71.5034.15Alarm.com ALRM ... 3436.49–8.40.431.39 1.58 ...
2.281.60AlaskaCommSysALSK .0 20 1.78–0.22.09 .08 .09.09
35.9313.64Alector ALEC ... dd24.73–4.37–4.62 –1.21 –1.68 ...
141.8673.98AlexionPharm ALXN ... 880.44–11.5410.70 11.08 12.13 ...
38.2525.25Alico ALCO 1.2 630.23–1.855.05 1.11 1.59.09
334.64169.84AlignTech ALGN ... 35195.88–29.295.53 6.66 8.53 ...
17.70 ...AlimeraSciencesALIM ... dd 4.35–2.02–2.19–.97.66 ...
37.7514.23Alkermes ALKS ... dd16.14–2.85–1.25.32 .53 ...
139.9930.32Allakos ALLK ... dd52.61–8.81–1.89 –2.82 –3.69 ...
38.9523.39AllegianceBcshsABTX 1.5 1126.52–3.672.47 2.87 3.13.10
183.2698.73AllegiantTravelALGT 2.5 8113.31–8.4514.26 16.53 17.96.70
7.950.90AllenaPharm ALNA ... dd .98–0.79–1.72 –2.05 –1.53 ...
20.784.03AllianceResourceARLP34.0 2 4.71–1.463.07.96 .61.40
60.2845.37AlliantEnergy LNT 3.0 2250.90–6.592.34 2.42 2.58.38
49.9828.43AlliedMotionTechAMOT .4 1832.61–4.681.80...2.44.03
33.8020.40AllogeneTherapALLO ... dd22.05–4.96–7.31 –2.51 –2.76 ...
13.056.74Allot ALLT ... dd 9.03–1.23–.25 –.04.14 ...
12.025.39AllscriptsHlthcrMDRX ... dd 6.10–1.54–1.10.73 .80 ...
134.5165.81AlnylamPharmALNY ... dd101.57–11.82–8.11 –7.07... ...
14.507.68Alpha&OmegaSemAOSL ... cc 8.02–2.15.08... ... ...
1530.741027.03AlphabetA GOOGL ... 251214.27–81.4749.16 53.66 62.33 ...
1532.111025.00AlphabetC GOOG ... 251219.73–78.6849.16 53.66 62.22 ...
7.932.51Alphatec ATEC ... dd 3.88–1.67–1.09–.66 –.35 ...
8.242.25AlpineImmuneALPN ... dd 2.80–0.45–2.63 –2.54 –2.34 ...
43.2825.36AltairEngg ALTR ... dd29.22–1.79.18 .57 .79 ...
4.451.51Altimmune ALT ... dd 2.89–0.91–15.16–1.52 –1.26 ...
27.086.35AltisourcePortfASPS ... dd 9.16–1.34–19.261.67 1.35 ...
38.4317.81AltraIndlMotionAIMC 3.6 1019.04–6.421.97 2.55 3.11.17
6.510.86AltusMidstreamALTM ... dd 1.18–0.12....10 .20 ...
20.0011.25AmalgamBankAMAL 2.7 811.77–3.871.46 1.41 1.66.08
26.128.58Amarin AMRN ... dd12.55–2.36–.07 –.10.55 ...
2185.951672.00Amazon.comAMZN ... 781785.00–116.0923.01 28.63 40.05 ...
73.5936.68Ambarella AMBA ... dd45.19–5.45–1.35.42 .65 ...
77.2952.99Amdocs DOX 2.2 1658.56–6.273.47 4.50 4.81.3275
202.76106.65Amedisys AMED ... 43165.97–8.333.84 5.02 6.00 ...
23.5913.50AmerantBancorpAAMTB ... 1214.72–1.59....991.21 ...
17.5011.00AmerantBancorpBAMTBB ... 911.27–2.13... ... ... ...
426.50260.29Amerco UHAL .0 19307.75–16.4818.93...22.47.50
8.186.32AmerFirstMultifamATAX 7.7 15 6.48–0.93.42 .59 .63.125
35.2413.12AmerAirlines AAL 2.8 414.31–1.663.79 3.62 4.89.10
15.186.59AmericanFin AFIN15.1dd 7.29–2.82–.35 –.13 –.09.0917
41.5021.42AmNtlBcsh AMNB4.2 1325.68–2.721.98 2.85 3.01.27
141.2975.71AmericanNatlInsANAT 4.1 480.80–16.3823.074.23 4.64.82
10.945.41AmerOutdoorAOBC ... 30 7.87+0.65.33 .59 .86 ...
34.9718.47AmericanPubEduAPEI ... 3622.44–0.57.62 .711.18 ...
16.439.50AmRvrBksh AMRB2.9 10 9.50–2.96.941.13 1.25.07
19.8211.28AmerSoftwareAMSWA3.4 5213.11–2.75.22 .27 .33.11
15.374.96AmerSupercondAMSC ... dd 5.45–1.571.29 –.93 –.72 ...
117.7050.33AmericanWoodmarkAMWD ... 1257.81–26.064.83 7.19 7.92 ...
129.7074.69AmerCarMartCRMT ... 1082.37–15.606.73 8.31 9.30 ...44.9023.01AmerisBancorpABCB 2.3 925.69–6.612.75 4.09 4.18.15
4.303.20AmeriServFin ASRV 2.7 11 3.70–0.25.35 .16 .22.025
244.99166.30Amgen AMGN3.2 16202.10–8.5512.88 15.75 17.091.60
14.626.45AmicusTherapFOLD ... dd 8.27–1.22–1.48 –1.06–.80 ...
15.256.41AmkorTech AMKR ... 16 8.03–1.83.50 .981.09 ...
23.0613.09AmphastarPharmAMPH ... 1414.19–1.14.98 .651.27 ...
7.963.82AmtechSystemsASYS ... dd 4.05–0.63–.36 –.37.55 ...
5.751.75Amyris AMRS ... dd 1.84–1.76–2.72–.36 –.10 ...
127.3087.25AnalogDevices ADI 2.5 3199.79–7.213.65 4.73 5.69.62
83.1010.00AnaptysBio ANAB ... dd15.29–2.94–2.50 –3.63 –4.36 ...
35.6014.07Andersons ANDE 4.1 3117.08–2.12.551.63 1.89.175
25.488.36AngioDynamicsANGO ... 6 9.16–2.511.64.12 .22 ...
75.7227.55AnikaTherap ANIK ... 1731.94–9.471.89.491.97 ...
12.186.52AnPacBioMed ANPC ... ... 7.35–1.62... ... ... ...
45.0417.36ApellisPharm APLS ... dd25.65–8.78–2.34 –5.84 –5.54 ...
46.7017.60ApogeeEnt APOG3.5 1521.62–8.731.63 3.06 3.19.1875
4.081.52ApolloEnd APEN ... dd 1.76–0.76–2.31 –1.55... ...
18.3310.52ApolloInv AINV16.1 12 11.19–4.151.02... ... .45
148.0773.20AppFolio APPF ... 99101.11–16.23.56 .841.21 ...
63.7730.43Appian APPN ... dd35.70–10.40–.80 –.44 –.29 ...
327.85170.27Apple AAPL 1.1 22277.97–11.0611.89... ... .77
10.422.52AppliedGeneticAGTC ... dd 3.13–1.15–.11... ... ...
69.4438.24ApplMaterials AMAT 1.7 1750.89–6.902.86...4.78.21
15.985.61AppliedOptoelecAAOI ... dd 6.11–2.68–3.31–.85.01 ...
57.397.95AppliedTherapAPLT ... ...27.83–13.28–.94... ... ...
53.1115.10ApreaTherap APRE ... ...41.09+4.75...–2.87 –2.02 ...
5.252.11Aptinyx APTX ... dd 2.24–0.72–2.64 –2.07 –2.08 ...
33.281.66Aptorum APM ... ... 2.65–1.47–.53 –.50 –.33 ...
8.593.55ApyxMedical APYX ... dd 5.54–0.761.86 –.60 –.62 ...
10.001.52AquestiveTherapAQST ... dd 1.68–2.14–2.61 –1.95 –1.29 ...
15.624.01Aravive ARAV ... dd 4.35–3.57–10.64... ... ...
4.560.82ArbutusBiopharmaABUS ... dd 2.12–0.85–2.89 –1.19 –1.13 ...
34.4516.75ArcBest ARCB 1.7 1218.80–0.831.51 2.41 2.90.08
48.3230.37ArchCapital ACGL ... 832.77–7.933.87 2.94 3.16 ...
59.4926.15ArcoPlatform ARCE ... dd44.84–6.92–.45.521.34 ...
19.004.76ArcturusTherapARCT ... ... 9.31–8.69–2.15... ... ...
34.0017.87ArcutisBiotherapARQT ... ...22.66–5.59...–4.05 –4.05 ...
8.822.10Ardelyx ARDX ... dd 5.29–0.97–1.47... ... ...
64.4834.00ArenaPharm ARNA ... 541.25–4.787.69–9.17 –8.45 ...
19.3313.52AresCapital ARCC10.9 8 14.65–2.741.86 1.81 1.86.40
169.50106.49arGEN-X ARGX ... dd123.33–26.78–2.35 –7.17 –7.70 ...
38.3124.76ArrowFinancialAROW3.7 1128.29–2.752.50 2.66 2.46.26
73.7217.27ArrowheadPharmARWR ... 4926.32–7.08.69–.21 –.44 ...
40.4031.52ArtesianRscsAARTNA3.0 2133.75–1.78...1.56 1.60.2496
54.9514.07Arvinas ARVN ... dd40.44–8.98–25.45–1.84 –1.93 ...
31.601.33AscenaRetail ASNA ... dd 1.91–1.13–67.00... ... ...
145.5990.06AscendisPharmaASND ... dd109.32–20.61–3.74 –3.39 –4.73 ...
2.401.16AsiaPacificWireAPWC ... dd 1.18–0.07.21... ... ...
8.180.35AslanPharm ASLN ... dd 1.21–0.94–1.41–.65... ...
10.273.58AspenGroup ASPU ... dd 5.96–2.71–.50...–.06 ...
142.8987.50AspenTech AZPN ... 2796.13–6.973.71 3.73 4.23 ...
25.078.13AssemblyBiosciASMB ... dd14.03–6.61–3.72 –4.12 –3.52 ...
5.760.68AssertioTherapASRT ... dd .80–0.34–3.07....89 ...
10.444.27AstaFunding ASFI ... 9 9.23–0.621.08.16 .11 ...
46.3726.20AstecIndustriesASTE 1.5 3128.84–7.48.951.56 2.19.11
44.3412.31Astronics ATRO ... 1014.71–3.50....741.42 ...
27.968.02AstroNova ALOT 2.9 41 9.70–1.14.24 .56 .83.07
41.936.49AtaraBiotherapATRA ... dd 8.32–4.13–5.27 –6.13 –5.35 ...
21.117.80Athenex ATNX ... dd 8.56–3.10–1.67 –1.58–.86 ...
2.951.46AtlanticAmericanAAME .8 dd 2.50 ...–.05... ... .02
20.2112.73AtlCapitalBcshsACBI ... 2114.62–2.262.12... ... ...
40.2019.63AtlUnionBkshs AUB 4.3 1023.31–3.432.41 2.66 2.84.25
32.5019.20AtlanticaYield AY 7.2 3722.41–5.54.42 .681.12.41
18.283.22Atlanticus ATLC ... 3 9.65–4.24.56–3.25 –2.00 ...
51.9914.97AtlasAir AAWW ... dd17.90–4.96–11.355.79 5.56 ...
14.145.27AtlasTech ATCX ... 69 5.61–3.40... ... ... ...
1.400.30AtlasTechWt ATCXW ... ... .61–0.09... ... ... ...
156.12100.25Atlassian TEAM ... dd127.94–16.42–.52... ... ...
29.359.51Atreca BCEL ... dd16.97–7.88... ... ... ...
44.5122.57AtriCure ATRC ... dd30.43–6.54–.94–1.41–.99 ...
948.03603.00Atrion ATRI 1.0 32640.70–74.3319.73 15.14 13.191.55
61.6031.00AuburnNatlBncpAUBN 2.5 1541.43–12.222.72 1.00 1.00.255
28.7312.67AudioCodes AUDC1.4 cc17.51–4.28.141.03 1.23.13
21.933.52AuriniaPharm AUPH ... dd13.00–3.86–1.33–.77 –.44 ...
9.052.00AuroraMobile JG ... dd 2.58–0.17–.16.04 .38 ...
211.58129.70Autodesk ADSK ... cc158.03–15.39.964.32 6.03 ...
32.845.26AutolusTherapAUTL ... dd 5.55–2.70–1.42 –2.55 –2.59 ...
182.32125.86ADP ADP 2.5 26144.50–14.655.24 6.17... .91
10.751.03AvadelPharm AVDL ... dd 6.01–3.87–2.55 –1.02–.56 ...
16.539.20AviatNetworksAVNW ... 8 9.55–2.441.73.941.68 ...
10.795.35AvidTechnologyAVID ... 37 6.23–0.90.17... ... ...
52.9814.17AvisBudget CAR ... 418.01–6.123.98 4.00 4.50 ...
49.0323.22Avnet AVT 3.1 2826.70–3.501.59... ... .21
3.952.50Aware AWRE ... dd 2.70–0.21–.39.02 .03 ...
29.2413.99AxcelisTechs ACLS ... 4020.21–3.26.501.16 1.91 ...
15.992.76AxcellaHealth AXLA ... ... 3.08–0.68–1.54 –2.74 –2.19 ...
90.1046.85AxonEnterpriseAAXN ... cc62.43–12.01.011.15 1.49 ...
43.3718.08AxonicsModul AXNX ... dd25.52–10.41–4.64 –1.66 –1.00 ...
12.001.77AxovantGene AXGT ... dd 2.02–1.05–8.02... ... ...
109.9410.63AxsomeTherapAXSM ... dd61.24–22.46–2.01 –2.13 –2.49 ...B
6.322.75BBQHoldings BBQ ... 15 3.51–0.39.56 .32 .31 ...
14.969.12BCBBancorp BCBP 5.5 810.10–1.221.20 1.08 1.16.14
4.350.81BCommunicationsBCOM ... dd .85–0.17.734.68 3.98 ...
10.952.97BELLUSHealth BLU ... dd 8.30–1.81–.55 –.68 –.80 ...
6.153.56BGCPartnersBGCP14.924 3.77–0.80....62 .71.14
53.0017.23BJsRestaurants BJRI 2.6 920.29–9.352.20 1.85 2.10.13
31.6716.86BMCStock BMCH ... 1218.91–4.361.63 2.06 2.31 ...
88.7042.29BOKFin BOKF 4.0 750.80–14.337.03 6.91 7.18.51
18.5012.92BRPGroup BRP ... ...13.48–2.71–.03... ... ...
56.8925.93BRP DOOO1.0 1129.45–7.211.77 2.71 3.25.0762
30.1716.28BRileyFin RILY 4.8 720.71–1.922.95... ... .10
186.2293.39Baidu BIDU ... cc100.29–13.45...44.62 62.93 ...
113.9378.30Balchem BCPC .6 3791.00–4.632.45 2.68 2.88.52
14.202.94BallardPower BLDP ... dd 8.26–1.46–.17 –.14 –.12 ...
63.9632.74BancFirst BANF 3.2 1039.73–7.284.05 3.92 3.91.32
90.6342.61Bandwidth BAND ... cc59.30–5.06.85–.67 –.32 ...
34.3418.54BankOZK OZK 4.8 721.49–2.503.30 2.81 2.85.26
12.317.70BankofCommerceBOCH2.2 11 8.90–1.19.83 .93 .99.05
32.7521.00BankofPrincetonBPRN 1.6 1724.28–2.511.47 2.44 2.76.10
20.047.03Bank7 BSVN 4.5 11 8.97–5.62.811.91 1.98.10
15.638.06BankFinancial BFIN 4.5 12 8.88–1.83.75 .73 .87.10
30.9317.43BankwellFin BWFG3.0 818.95–5.712.21 2.28 2.34.14
60.2131.67Banner BANR 4.6 935.70–8.27...3.98 4.161.00
56.4727.11Baozun BZUN ... 3628.48–4.02.72... ... ...
95.6446.72BarrettBus BBSI 2.5 848.59–7.146.27 5.21 6.20.30
19.396.74BassettFurnitureBSET 7.3 dd 6.87–2.23–.19.781.25.12524.8914.83BayCom BCML ... 1116.13–2.731.50 2.13 2.30 ...
40.0016.80BeaconRoof BECN ... dd18.46–8.80–.51 2.52 2.94 ...
31.8016.02BeamTherapBEAM ... ...17.38–6.17...–1.98 –2.22 ...
4.152.45BeasleyBroadcastBBGI 8.0 5 2.50–0.74....52 .56.05
19.575.86BedBath BBBY 9.3 dd 7.29–2.50–1.021.96.54.17
210.35113.01BeiGene BGNE ... dd144.60–8.71–12.08 –15.96 –10.24 ...
23.117.21BelFuseA BELFA2.9 dd 8.20–1.79–.71 –.59.51.06
27.777.27BelFuseB BELFB2.9 dd 9.78–0.27–.71 –.59.51.07
41.403.92BellicumPharmBLCM ... dd 4.86–3.27–24.01 –11.73 –15.35 ...
50.788.08Benefitfocus BNFT ... dd 9.22–2.37–1.40–.61 –.33 ...
35.9715.95BenefyttTech BFYT ... 1024.69–5.54.973.90 4.50 ...
13.292.35Berry(bry) BRY19.7 5 2.44–2.84.851.37.99.12
239.7145.00BeyondMeat BYND ... dd73.06–23.03–.29.30 .73 ...
19.796.24BicycleTherap BCYC ... dd15.06+1.15–2.78...–3.14 ...
4.141.36Big5SportingGdsBGFV13.3 4 1.50–0.74.40 .09 .12.05
29.2813.23Bilibili BILI ... dd23.37–3.31–.40 –.54 –.02 ...
223.29163.12Bio-Techne TECH .7 36179.62–14.582.47 4.86 5.63.32
9.261.38BioCryst BCRX ... dd 2.21–1.90–.94 –.94 –.57 ...
7.213.41BioDeliverySciBDSI ... dd 4.13–0.33–.18.18 .59 ...
374.99215.78Biogen BIIB ... 10305.21–12.7431.42 32.63 32.49 ...
97.1062.88BioMarinPharmBMRN ... dd84.50–9.77–.13.321.13 ...
48.8512.53BioNTech BNTX ... dd30.93–7.16–5.34... ... ...
70.8045.81BioSpecificsTechBSTC ... 1855.62–2.242.73 2.78 4.12 ...
69.4932.56BioTelemetry BEAT ... 4536.83–5.36.822.04 2.45 ...
41.7918.69BlackDiamondBDTX ... ...23.95–5.05...–6.62 –2.19 ...
97.3551.63Blackbaud BLKB .9 cc55.92–10.50.252.24 2.44.12
74.4442.23BlackLine BL ... dd53.11–9.62–.52.15 .29 ...
6.303.24BlackRockCapInvtBKCC15.8dd 3.55–0.97–.10.58 .61.14
14.809.91BlkRkTCPCapTCPC14.1 20 10.19–3.26.521.55 1.55.36
24.299.11BloominBrandsBLMN 7.4 810.79–5.081.45 1.83 2.07.20
37.1711.38Blucora BCOR ... 1412.98–2.63.982.31 2.56 ...
23.9913.26BlueBird BLBD ... 1514.02–2.981.08 1.66 1.96 ...
163.4342.94bluebirdbio BLUE ... dd50.47–17.69–14.31 –15.87 –13.12 ...
1.540.68BlueknightEnerBKEP22.3dd .72–0.29–1.61... ... .04
102.9845.57BlueprintMedBPMC ... dd50.04–7.31–5.39 –7.62 –7.67 ...
25.987.59BoingoWireless WIFI ... dd 8.66–5.02–.23 –.17 –.06 ...
2094.001270.87BookingHldgsBKNG ... 131421.33–190.76111.8285.90117.13 ...
13.087.06BostonPrivFin BPFH 6.1 8 7.88–1.26.97 .84 .96.12
57.2230.81Bottomline EPAY ... cc33.75–6.25.231.34 1.57 ...
12.536.95Brainsway BWAY ... ... 7.57–2.53... ... ... ...
34.2520.86BridgeBancorpBDGE4.2 922.61–2.852.59 2.71 2.83.24
48.3617.61BridgeBioPharmaBBIO ... dd23.06–5.86... ... ... ...
38.0014.06BridgfordFoodsBRID ... 2115.10–3.20... ... ... ...
12.886.28Brightcove BCOV ... dd 6.54–0.94–.58.23 .22 ...
48.2519.21BrighthouseFin BHF ... dd23.26–6.517.21 9.8811.40 ...
331.58201.16Broadcom AVGO5.6 39234.22–35.236.4322.18 24.393.25
21.2211.88BrookfieldProp BPY 9.7 713.65–3.172.28 2.10 2.28.3325
21.1911.68BrookfieldPropREITBPYU 9.8 dd13.60–3.20.63... ....3325
16.9610.69BrooklineBcp BRKL 4.0 1111.61–1.871.10 1.14 1.20.115
50.3526.30BrooksAuto BRKS 1.4 7528.64–5.116.04 1.20 1.63.10
54.4934.26Bruker BRKR .4 2937.58–7.091.14... ... .04
41.4124.90BrynMawrBankBMTC3.8 927.37–4.962.93 3.09 3.26.26
28.4312.50BuildersFirstSrcBLDR ... 815.90–6.181.90 2.32 2.68 ...
26.6413.25BusFirstBcshsBFST 2.7 915.00–6.691.74 1.98 2.48.10C
13.158.42Cadiz CDZI ... dd 9.98–0.24–1.09–.97 –.35 ...
57.6129.71C&FFin CFFI 4.3 635.30–8.135.47 3.85 3.85.38
30.9521.25CBFinSvcs CBFV 4.1 923.50–2.502.63 2.10 2.23.24
33.6017.03CBTX CBTX 2.1 1019.32–3.421.89 1.97 2.09.10
63.9036.34CDKGlobal CDK 1.6 9937.74–6.502.78 3.76 4.28.15
146.0991.25CDW CDW 1.5 20101.30–10.284.99 6.69 7.28.38
36.6221.69CEVA CEVA ... ...24.30–4.88....53 .80 ...
91.9757.25CHRobinsonCHRW3.3 1562.37–3.714.19 3.60 4.28.51
69.318.56CimComm CMCT3.2 0 9.28–4.79–.9922.12 –1.25.075
11.101.62CLPS CLPS ... 54 1.87–0.13–.24... ... ...
225.36161.05CMEGroup CME 1.9 31182.01–34.255.91 7.42 7.87.85
33.7817.25CNBFinPA CCNE3.4 819.94–2.572.63 2.61 2.92.17
58.1934.24CRAIntl CRAI 2.1 1743.49–4.762.53 3.33 3.60.23
74.0033.55CRISPRTherapCRSP ... 3937.64–13.221.17–3.82 –4.32 ...
58.6937.20CSGSystemsCSGS2.3 1640.87–2.202.55 3.13 3.31.235
3.980.65CSICompresscoCCLP 5.6 dd .72–0.83–.44 –.31 –.14.01
15.858.02CSP CSPI 7.5 dd 8.02–3.70–.09... ... .15
81.0654.69CSWIndustrialsCSWI .8 2366.98–4.842.93 2.67 2.97.135
80.7351.88CSX CSX 1.8 1457.94–10.314.17 4.17 4.62.26
22.2614.92CVBFin CVBF 4.2 1117.01–1.631.48 1.39 1.40.18
19.637.46CabalettaBio CABA ... ... 8.00–6.35...–6.18 –2.18 ...
169.1397.23CabotMicro CCMP1.5 56121.09–17.831.35 7.44 8.49.44
80.4055.50CadenceDesignCDNS ... 1862.47–2.263.53 2.45 2.66 ...
14.747.77CaesarsEnt CZR ... dd 8.49–2.60–1.77–.04 –.01 ...
17.858.12Caesarstone CSTE .0 23 8.67–1.64.37 .791.03.15
47.0030.74Cal-MaineFoodsCALM .8 dd35.62–1.651.12 –.49 1.05.272
14.694.63CalAmp CAMP ... dd 5.11–2.61.52 .451.24 ...
100.5848.31CalavoGrowersCVGW1.9 3257.34–3.792.08 2.65 3.421.10
8.042.45CalitheraBiosciCALA ... dd 4.20–2.04–1.90... ... ...
5.001.74CalumetSpecialtyCLMT ... dd 1.87–0.97–.55 –.18.22 ...
19.302.77Calyxt CLXT ... dd 2.78–1.60–1.21 –1.39 –1.47 ...
11.753.78CambiumNtwksCMBM ... dd 4.50–1.18....54 .81 ...
48.4830.72CamdenNational CAC 3.9 934.14–5.173.69 3.44 3.51.33
14.247.79Camtek CAMT .0 15 8.44–1.63....68 .82.17
13.003.30Canaan CAN ... ... 3.37–0.89... ... ... ...
25.3514.50CanadianSolarCSIQ ... 516.80–3.514.02... ... ...
14.9910.00CanterburyParkCPHC2.4 1211.47+0.471.26.41... .07
15.079.19CapitalBancorpCBNK ... 910.97–2.411.21 1.26 1.40 ...
30.9518.80CapitalCityBankCCBG2.7 1120.62–3.471.83 1.82 1.86.14
14.207.17CapitalProductCPLP17.6dd 7.94–2.29–7.251.93 1.88.35
22.9011.84CapitalSouthwestCSWC12.6 17 12.73–5.341.98 1.63 1.71.10
9.993.13CapitalaFinanceCPTA28.4dd 3.52–3.39–1.72.74 .76.0833
14.5710.72CapitolFedFin CFFN 2.9 1711.60–0.98.68 .61 .62.085
17.489.79CapStarFin CSTR 1.8 910.96–2.211.20 1.25 1.32.05
27.5510.39CaraTherap CARA ... dd11.53–3.75–2.06 –2.34 –2.30 ...
55.2229.95CardiovascularSys CSII ... dd31.49–6.67–.01 –.18.10 ...
107.5014.14Cardlytics CDLX ... dd50.89+2.64–2.79 –2.13 –1.49 ...
47.4124.51Cardtronics CATM ... 2525.92–10.351.05...2.98 ...
41.2715.36CareDx CDNA ... dd19.95–3.48–.52 –.47.02 ...
25.5412.41CareTrustREITCTRE 6.2 2914.45–8.03.49 .81 .86.25
42.8217.45CarGurus CARG ... 5721.07–1.44.57 .38 .55 ...
34.9817.95Carlyle CG 5.0 823.63–2.742.82 2.04 2.44.25
10.651.88CarrolsRestr TAST ... dd 2.05–0.87–.74 –.26 –.15 ...
24.2511.00CarterBk&Tr CARE .0 1212.23–2.86.45... ... .14
10.101.85CasaSystems CASA ... dd 2.34–0.66–.57.06 .24 ...
56.1432.07CasellaWasteCWST ... 6743.83–6.24....891.10 ...
181.99122.86CaseysGenStoresCASY .8 27162.14–10.995.51... ....32
60.9735.03CassInfoSys CASS 2.9 1836.97–6.002.07 1.86 1.20.27
39.7715.26CastleBiosci CSTL ... dd24.07–8.12–.21 –.55 –.18 ...
9.763.60CatabasisPharmCATB ... dd 3.79–1.12–2.35 –1.93 –2.54 ...
38.9119.81CathayGenBncpCATY 5.4 723.06–6.113.48 3.33 3.36.31
236.10112.00CavcoIndustriesCVCO ... 16146.25–67.467.40... ... ...
9.844.63CECOEnv CECE ... 9 4.71–1.88.50 .55 .67 ...
20.849.38Cellectis CLLS ... dd10.27–4.37–2.41 –2.78 –2.71 ...
18.9910.98CellularBiomedCBMG ... dd13.53–2.63–2.63...–2.63 ...22.995.90Celyad CYAD ... dd 6.40–2.99–3.96 –2.89 –3.51 ...
26.7915.14CenterStateBankCSFL 3.1 1017.90–2.471.87 2.00 2.09.14
21.017.80Centogene CNTG ... dd16.31+0.33–47.19–1.11–.92 ...
5.033.47CentralEurMediaCETV ... 13 4.01–0.29.32 .33 .36 ...
34.6922.40CentralGardenCENT ... 1827.30–0.36...1.62 1.74 ...
32.2920.51CentralGardenACENTA ... 1725.86–0.58...1.62 1.74 ...
9.914.00CenturyAluminumCENX ... dd 4.86+0.02–.91.22 .65 ...
95.7055.77CenturyBancorpACNBKA .8 959.89–11.357.13 2.00 2.00.12
4.381.13Ceragon CRNT ... dd 1.21–0.42–.03....08 ...
29.3612.89Cerence CRNC ... ...17.62–2.892.76...1.35 ...
80.9056.11Cerner CERN1.1 3964.43–8.931.65 3.14 3.53.18
6.643.62Cerus CERS ... dd 4.11–1.38–.51 –.39 –.28 ...
17.579.50ChangeHlthcrCHNG ... dd10.80–2.30...1.48 1.44 ...
63.2941.62ChangeHlthcrUnCHNGU6.5 ...46.49–3.44... ... ....75
20.555.43Changyou.comCYOU ... 610.75+0.081.59 2.46 2.52 ...
95.6623.46ChartIndustriesGTLS ... 1924.04–26.401.32 4.86 5.64 ...
546.54343.15CharterCommsCHTR ... 60454.19–42.537.45... ... ...
132.7680.06CheckPoint CHKP ... 1793.67–4.935.48 6.45 6.81 ...
51.1519.50Cheesecake CAKE 6.1 823.51–7.932.86 2.77 3.01.36
42.0616.45ChefsWarehouseCHEF ... 2217.48–8.74.81 .981.14 ...
51.366.16ChemoCentryxCCXI ... dd44.44–2.88–.98–1.28 –1.04 ...
50.8123.75ChemungFinlCHMG3.5 929.88–1.313.21 3.42 3.44.26
9.253.06Chiasma CHMA ... dd 3.59–0.98–1.28 –1.24 –1.23 ...
13.116.09ChickenSoupACSSE ... dd 6.47–1.602.23.02 .26 ...
116.8432.90Children'sPlacePLCE 6.0 1037.51–9.486.01 5.11 7.92.56
4.401.25Chimerix CMRX ... dd 1.49–0.20–2.03–.87 –.56 ...
119.4484.79ChinaBiologicCBPO ... 32114.78–0.613.55 4.96 5.02 ...
17.804.47ChinaFinance JRJC ... dd 4.74–2.17–8.99.26 .43 ...
5.180.34ChinaIndex CIH ... 6 2.18+0.18... ... ... ...
4.250.35ChinaInternet CIFS ... dd .41–0.18–.17... ... ...
2.620.90ChinaXDPlasticsCXDC ... 1 .90–0.291.03 1.78 1.74 ...
24.8313.92ChipMOSTechsIMOS ... 7817.81–2.19.232.06 2.23 ...
167.5376.60ChurchillDownsCHDN .6 2792.77–25.083.38 3.60 4.71.581
29.4513.35Chuy's CHUY ... 4014.70–4.24.371.13 1.22 ...
4.441.22CidaraTherap CDTX ... dd 2.29–0.62–1.41 –1.51 –1.54 ...
145.0969.43Cimpress CMPR ... 976.37–34.263.09... ... ...
118.1979.35CincinnatiFin CINF 2.6 790.58–7.6312.103.96 4.07.60
2.060.30Cinedigm CIDM ... dd .35–0.11–.44 –.09.34 ...
304.81191.91Cintas CTAS 1.0 29243.58–28.747.99 8.77...2.55
91.6337.24CirrusLogic CRUS ... 2461.90–6.711.46 3.84 3.80 ...
58.2633.00CiscoSystemsCSCO3.8 1537.64–2.042.61...3.37.36
24.7812.14CitiTrends CTRN 2.0 1315.79–1.471.64 1.85 2.10.08
12.758.90CtznCmntyBcpCZWI 2.3 11 9.02–1.86.851.10 1.10.21
23.2519.05CitizensHoldingCIZN 4.7 1820.46+0.351.17 1.45 1.55.24
130.5590.28CitrixSystems CTXS 1.2 22113.67–4.245.03 5.47... .35
83.0755.22CityHolding CHCO3.6 1263.51–5.665.42 5.09 5.21.57
15.108.56Clarus CLAR 1.0 1710.39–1.45.61....47.025
3.471.05CleanEnerFuelsCLNE ... 16 1.58–0.58.10...–.02 ...
15.999.00Clearfield CLFD ... 33 9.82–0.96.34 .40 .61 ...
4.130.56ClearsideBiomedCLSD ... dd 2.01–1.01–.81... ... ...
28.712.93ClovisOncologyCLVS ... dd 5.02–2.84–7.43 –4.69 –2.80 ...
18.5911.99CoastalFinl CCB ... 1313.90–1.851.08 1.21 1.43 ...
413.39188.81CocaColaConCOKE .5 cc216.69+10.641.21 6.1612.33.25
22.388.43Codexis CDXS ... dd 9.80–2.27–.21 –.18 –.11 ...
23.6015.55CodorusValleyBncpCVLY 3.6 917.55–1.651.88.83 .48.16
87.6150.65CogentComm CCOI 3.1 cc81.40–5.60.811.01 1.28.66
59.1435.20Cognex CGNX .5 3844.63+0.061.16.851.23.055
74.8547.75CognizantTechCTSH 1.7 1652.62–5.623.29 4.07 4.40.22
178.08100.76Coherent COHR ... cc111.54–22.372.22 4.67 8.87 ...
23.9112.95CoherusBioSciCHRS ... 1314.95–4.471.23 2.34 1.81 ...
26.4311.37Cohu COHU1.6 dd14.75–4.76–1.691.04 1.86.06
30.2415.52CollectorsUnivCLCT 3.8 1318.41–3.781.11 –.08.31.175
25.5910.01CollegiumPharmCOLL ... dd17.36–4.22–.68 3.62 4.35 ...
92.0760.28ColliersIntl CIGI .1 2768.57–11.12...5.21 5.73.05
18.9511.04ColonyBankcorpCBAN 3.1 1112.75–0.411.12 –.10.90.10
41.4025.00ColumbiaBankingCOLB 3.9 1128.39–3.442.68 2.49 2.55.22
17.3412.88ColumbiaFin CLBK ... 2713.54–2.14.20 .44 .47 ...
109.4463.27ColumbiaSportswrCOLM1.5 1570.23–8.584.83 4.77 5.26.26
43.0923.63ColumbusMcKinnCMCO .9 927.59–3.801.80 2.82... .06
47.7434.44ComcastA CMCSA2.3 1439.33–1.04... ... ... .23
71.9248.19CommerceBcshrsCBSH 1.9 1656.96–1.003.58 3.36 3.39.27
9.772.71CommVehicle CVGI ... 3 3.02–0.581.46... ... ...
27.005.76CommScopeCOMM ... dd 7.20–3.13–5.021.82 2.22 ...
9.902.50CommsSystems JCS 1.5 8 5.35–0.06.69 .11 .12.02
47.5428.96CmntyTrBcp CTBI 4.5 933.81–2.963.64 3.19 3.16.38
11.867.74CommWestBcshsCWBC2.8 8 7.74–2.07.93 .72 .88.055
66.8631.03CommVaultSysCVLT ... dd35.10–6.07.071.60 1.70 ...
12.802.73Compugen CGEN ... dd 8.25–1.11–.43 –.47 –.54 ...
35.7820.15ComputerProgramsCPSI 1.8 1622.27–3.891.43 2.62 2.84.10
6.483.98 ComputerTask CTG ... 15 4.37–1.51.29 .45 .51 ...
22.871.43comScore SCOR ... dd 3.07+0.24–5.33–.36 –.32 ...
38.0017.00ComtechTel CMTL 2.2 1918.11–5.281.03 1.38 1.68.10
17.835.36ConcertPharmCNCE ... dd 7.45–1.77–3.29 –3.46 –3.12 ...
14.301.82Conduent CNDT ... dd 2.04–0.93–2.06.961.15 ...
4.830.63Conformis CFMS ... dd .72–0.08–.44 –.37 –.28 ...
4.942.85Conifer CNFR ... dd 2.90–0.48–.88 –.09.19 ...
26.5014.50ConnectOneBncpCNOB2.4 715.30–4.632.07 2.20 2.54.09
27.574.51Conn's CONN ... 2 5.82–1.102.28 2.14 2.03 ...
12.103.24ConsldComm CNSL ... dd 5.20–0.95–.29.27 .18 ...
18.8312.09ConsldWaterCWCO2.2 2615.64–1.63.75 .59 .69.085
59.496.01 ConstellPharmCNST ... dd29.63–5.37–3.04 –2.75 –3.04 ...
20.7911.20ConstructionPtrsROAD ... 1714.53–2.74....77 .92 ...
4.502.75ConsumerPtfoCPSS ... 6 2.76–0.76.59 .64 .75 ...
104.8858.62Copart CPRT ... 2473.84–6.352.46... ... ...
40.9521.14Core-Mark CORE2.0 1923.80–3.271.25 1.77 1.97.12
64.4529.41CornerstoneOnDemCSOD ... dd33.05–4.16–.07 1.50 1.95 ...
73.8419.35Cortexyme CRTX ... ...33.74–7.07... ... ... ...
96.4557.23Corvel CRVL ... 2767.16–1.882.46 1.31 1.40 ...
8.102.33CorvusPharm CRVS ... dd 2.40–0.75–1.59 –1.49 –1.50 ...
746.70452.42CoStar CSGP ... 77663.93–43.318.6010.37 13.47 ...
325.26233.05Costco COST .9 35302.27–9.078.26 8.76 9.39.65
27.9816.24CountyBancorpICBK 1.5 818.30–5.572.36 1.88 1.96.07
178.0085.90CoupaSoftwareCOUP ... dd120.84–20.49–.96... ... ...
22.619.85CovenantTransptCVTI ... 2410.73–1.27....731.39 ...
36.927.12Covetrus CVET ... dd 8.19–2.63....70 .84 ...
18.369.49Cowen COWN1.6 17 9.90–4.08.573.21 3.61.04
180.9388.00CrackerBarrel CBRL 5.2 1199.28–33.289.27 9.06 9.851.30
17.197.11CraftBrewAllianceBREW ... dd15.02–0.61–.66... ... ...
509.99359.17CreditAcceptanceCACC ... 11391.97–30.3734.57 21.56 27.52 ...
69.2129.00Cree CREE ... dd33.05–10.84–3.62–.34.24 ...
17.9912.50CrescentCapBDCCCAP12.5 8 13.15–2.801.69 1.95 2.03.41
12.663.53Cresud CRESY ... ... 3.71–1.16–9.58.01... ...
28.8112.04CrineticsPharmCRNX ... dd13.09–6.50–2.09 –2.87 –3.09 ...
28.306.92Criteo CRTO ... 7 9.06–1.391.41 2.12 2.08 ...
43.7917.03Crocs CROX ... 1219.34–4.891.66 1.90 2.24 ...
22.044.43Cronos CRON ... 6 5.26–0.55–.08 1.82 –.11 ...
12.996.43CrossCtyHlthcrCCRN ... dd 7.89–1.43–1.61.21 .36 ...
15.506.46CrossFirstBkshs CFB ... 9 7.00–5.00.58... ... ...
101.8835.98CrowdStrike CRWD ... dd39.55–12.41...–.52 –.18 ...
6.993.45CumberlandPharmCPIX ... dd 3.81–0.37–.45 –.31 –.42 ...
20.004.95CumulusMediaCMLS ... 2 6.39–3.37...3.51 2.88 ...
2.900.80Curis CRIS ... dd .86–0.35–.98 –.94–1.23 ...
39.1515.32Cutera CUTR ... dd16.23–6.04–.88 –.24.15 ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmtNasdaq 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.For personal,non-commercial use only.