September 28, 2020 BARRON’S M13
1384.46415.00Chipotle CMG ...cc1244.50+29.02 ...
109.2646.25ChoiceHotels CHH .0 28 86.32–8.59.225
167.7487.35Chubb CB 2.7 24 113.85–3.57.78
39.4734.46ChunghwaTel CHT 3.1^26 36.49–0.461.4187
98.9647.98Church&Dwight CHD 1.0 32 92.95+2.63.24
13.569.82ChurchillCapIICCX.UT......11.26–0.59 ...
11.999.25ChurchillCapIIA CCX ...cc10.48–0.50 ...
3.390.60ChurchillCapCorp.IIWtCCX.WT......2.26–0.42 ...
13.859.20ChurchillCapIIICCXX.UT......11.41–0.50 ...
12.939.66ChurchillCapIIICCXX ......10.79–0.48 ...
3.771.19ChurchCapIIIWtCCXX.WT......2.23–0.24 ...
10.25 9.75 ChurchillCapIVCCIV ......9.81–0.08 ...
10.25 9.90ChurchillCapIVCCIV.UT......10.00–0.14 ...
2.40 1.30 ChurchillCapIVWtCCIV.WT......1.45–0.20 ...
61.5230.58Ciena CIEN ...^16 39.32–1.71 ...
224.64118.50Cigna CI .0 12 162.45–5.47.04
55.2912.15CimarexEnergy XEC 3.7dd23.61–2.45.22
16.054.05CincinnatiBell CBB ...dd15.00–0.08 ...
39.255.71Cinemark CNK .0dd10.43–1.17.36
19.839.40CinerRscs CINR .0 8 12.28–0.40.34
46.798.00CircorIntl CIR ...dd26.65–1.10 ...
83.1132.00Citigroup C 4.9^7 42.02–2.84.51
41.2914.12CitizensFin CFG 6.3 10 24.43–2.73.39
7.283.55Citizens CIA ...cc5.25–0.53 ...
14.506.50CityOfficeREIT CIO 8.1dd7.41–0.30.15
1.540.34Civeo CVEO ...dd .67–0.09 ...
30.3915.00Clarivate CCC ...dd28.77–0.37 ...
88.4029.45CleanHarbors CLH ... 30 55.04–0.90 ...
3.100.36ClearChannelOutdr CCO ...dd .94–0.28 ...
41.6511.88ClearwaterPaper CLW ... 25 35.65–0.90 ...
25.5715.29ClearwayEnergyACWEN.A4.1 51 23.00–0.71.3125
27.1216.12ClearwayEnergyCCWEN3.8 55 24.85–0.93.3125
9.022.63Cleveland-Cliffs CLF .0 79 5.88–1.07.06
11.954.32ClipperRealty CLPR 6.3dd6.08–0.11.095
239.87144.12Clorox CLX 2.1 29 211.51+3.36 1.11
14.204.76Cloudera CLDR ...dd10.79+0.10 ...
45.2814.50Cloudflare NET ...dd40.04+2.94 ...
6.193.09CNFinance CNF ... 8 3.10–0.45 ...
60.1336.27Coca-Cola KO 3.4 23 48.72–1.73.41
58.9428.35Coca-ColaEuroCCEP 3.6^23 38.71–3.21.6876
65.4937.73Coca-ColaFemsa KOF 4.6cc40.73–1.08.9995
9.251.98CoeurMining CDE ...dd7.17–0.95 ...
78.2333.52Cohen&Steers CNS 2.8 23 55.57–1.70.39
10.26 10.00 CohnRobbinsCRHC.UT......10.12–0.12 ...
39.3012.23Colfax CFX ...dd30.57–2.88 ...
166.8161.50ColfaxUn CFXA 4.4...131.00–11.511.4375
80.1058.49ColgatePalm CL 2.3^25 75.95+0.12.44
10.00 9.85ColonnadeAcqnCLA.UT......9.96+0.01 ...
6.141.33ColonyCapital CLNY .0dd2.63–0.04.11
14.742.46ColonyCredRlEstCLNC .0dd4.85–0.59.10
22.717.63ColumbiaProperty CXP 7.8dd10.77–0.60.21
73.4324.28Comerica CMA 7.3 9 37.30–3.35.68
55.5927.54ComfortSystems FIX .8 15 50.39–2.27.105
24.0410.76CommercialMetals CMC 2.4 8 20.20–1.27.12
72.6347.01CommBkSys CBU 3.2 18 53.31–4.49.42
7.472.25CommunityHlthSys CYH ...dd4.09–0.39 ...
52.3320.12CommunityHlthcrCHCT 3.7 78 45.34–0.03.4225
15.405.54SABESP SBS 2.3^12 8.70–0.13.2518
8.801.20EngGr-Cmg C CIG.C 4.8 14 1.97–0.22.0451
3.461.18EngGr-Cmg CIG 4.9 14 1.95–0.06.0451
18.158.28COPEL ELP 3.7 5 11.53–0.25.4881
3.781.02CiaSiderurgica SID ...dd2.87–0.18 ...
22.7811.25CerveceriasUnid CCU 3.2 20 13.08–0.13.2731
26.3710.78CompassDiversifCODI 8.1dd17.69–0.01.36
66.1434.39CompassMnlInt CMP 5.0^21 57.60–2.01.72
8.504.05ComstockRscs CRK ... 67 4.64–0.47 ...
39.3422.83ConagraBrands CAG 2.4 20 35.12+0.57.2125
93.3433.13ConchoRscs CXO 1.8dd43.71–4.38.20
2.921.13ConcordMed CCM ...dd2.05+0.01 ...
116.8137.66Conmed CNMD1.0dd76.94–0.69.20
67.1320.84ConocoPhillips COP 5.0 17 33.70–2.17.42
95.1062.03ConEd ED 4.0^19 75.77+1.89.765
210.65104.28ConstBrandsA STZ 1.6dd181.82–5.99.75
15.103.90Constellium CSTM ...dd7.36–1.39 ...
7.36 1.80ContainerStore TCS ...cc6.12+0.07 ...
36.206.90ContinentalRscs CLR .0dd12.70–2.16.05
13.452.94Volaris VLRS ...dd6.92–0.50 ...
28.661.93ConturaEnergyCTRA ...dd8.27+0.13 ...
365.68236.68Cooper COO .0 60 333.24–13.19.03
42.196.64Cooper-Standard CPS ...dd13.63–2.42 ...
37.2113.82CooperT&R CTB 1.4 24 30.15–2.12.105
7.454.55CooTekCayman CTK ...dd4.90–0.17 ...
116.8824.00Copa CPA .0dd55.97–3.47.80
49.226.68CoreLabs CLB .3dd15.54–2.40.01
18.17 7.82 CoreCivic CXW .0 7 8.04–0.53.44
69.8724.69CoreLogic CLGX 2.0 37 67.04–0.30.33
49.72 5.27 CorEnergyInfrCORR3.4dd5.92–0.69.05
11.142.18CorePoint CPLG .0dd5.02–0.61.20
130.5690.07Coresite COR 4.1 60 117.95+0.161.22
9.792.54CornerstoneBldg CNR ...dd7.45–1.11 ...
33.8617.44Corning GLW 2.8cc31.20–1.24.22
6.501.61CorpAmAirportsCAAP ...dd2.20+0.04 ...
30.5715.23CorpOfficeProp OFC 4.8 23 22.73–0.79.275
32.0820.38Corteva CTVA 1.8 41 28.38–0.61.13
23.708.56Cosan CZZ ... 9 15.14–1.70 ...
10.853.16Costamare CMRE7.8dd5.13–0.82.10
13.42 2.65 Coty COTY .0dd2.70–0.35.125
42.9921.15CousinsProperties CUZ 4.4 40 27.49–1.21 .30
17.626.57Covanta CVA 4.1dd7.90–0.39 .08
89.5436.77Crane CR 3.5 82 49.62–3.36.43
11.905.43CrawfordA CRD.A2.4dd6.71–0.44.04
10.794.95CrawfordB CRD.B2.4dd6.58–0.47.04
220.25118.00Credicorp BAP 7.0 20 123.29–5.568.6579
14.126.47CreditSuisse CS .6 6 9.48–1.20.0713
4.840.51CrescentPoint CPG .6dd1.24–0.18.0018
37.212.65CrestwoodEquityCEQP21.2dd11.77–2.00.625
9.491.96CrestwoodEqUnCEQP.PR14.1...5.98–0.19.2111
9.504.01CrossTimbers CRT13.9^6 5.81–0.25 .032
19.796.81CrossAmerPtrsCAPL13.8 6 15.23–0.71.525
180.00114.18CrownCastle CCI 3.0 90 161.71+2.031.20
80.5742.97CrownHoldings CCK ... 21 74.81–0.42 ...
31.7712.63CryoLife CRY ...dd18.49+1.11 ...
35.4919.61CubeSmart CUBE 4.1 39 31.92–0.29.33
75.2030.86Cubic CUB .5dd58.63+14.26.135
99.4247.69Cullen/Frost CFR 4.5^11 62.68–5.24.71
16.925.28Culp CULP 3.4dd12.20–0.38.105
215.43101.03Cummins CMI 2.5 19 208.63–3.271.311
149.9070.56CurtissWright CW .7 16 93.32–5.38.17
20.806.84Cushman&WkfdCWK ...dd10.19–1.35 ...
25.728.36CustomersBancorpCUBI ... 5 10.89–1.65 ...
10.14 2.05 CypressEnvl CELP .0 19 2.21+0.06.21D
26.552.20DCPMidstream DCP15.0dd10.40–0.37.39
10.229.92D8Holdings DEH.UT......10.14+0.03 ...
9.929.72D8A DEH ......9.81–0.03 ...
1.050.67D8Wt DEH.WT...... .70–0.15 ...3.961.78DHIGroup DHX ... 40 2.26–0.39 ...
8.834.77DHT DHT23.4 3 5.13–0.51.48
18.053.06DRDGOLD DRD 3.4 26 11.48–0.50.2072
52.4728.00DTEEnergy DTP 6.9...45.30+0.73.7813
135.6771.21DTEEnergy DTE 3.5 18 114.72+2.691.0125
38.377.90DXCTech DXC .0dd16.32–2.14.21
19.214.22Dana DAN .0 28 11.56–1.60.10
210.58119.60Danaher DHR .3 51 207.16+0.85.18
13.122.50Danaos DAC ... 1 6.13–0.92 ...
137.0335.73DaqoNewEnergy DQ ... 29 121.87+10.46 ...
124.0126.15Darden DRI 2.4dd97.17+7.20 .30
36.0910.25DarlingIngred DAR ... 13 33.35–1.74 ...
92.6754.09DaVita DVA ... 13 83.90–3.42 ...
225.7078.70DeckersOutdoorDECK ... 21 215.21+6.30 ...
225.38106.14Deere DE 1.4^26 219.25–2.72.76
34.915.51DelekLogistics DKL13.1 8 27.19–4.17.90
40.907.79DelekUS DK11.4dd10.76–1.12.31
68.6125.51DellTechC DELL ... 24 65.72–0.65 ...
18.515.39DelphiTechs DLPH ...dd15.79–0.95 ...
62.4817.51DeltaAir DAL .0dd29.78–3.06.4025
54.1518.90Deluxe DLX 4.8dd25.10–1.38.30
21.0015.43 Denbury DEN ... ...18.74 ... ...
19.082.60DesignerBrands DBI 7.4dd5.41–0.77.10
15.444.44Despegar.comDESP ...dd6.35–1.07 ...
11.164.99DeutscheBank DB ...dd8.00–1.09 ...
26.984.70DevonEnergy DVN 5.0dd8.82–0.96 .11
171.29100.52Diageo DEO 2.7 43 129.41–3.552.2081
17.50 6.53 DiamondSShipDSSI ... 3 6.69–1.07 ...
11.791.96DiamndrckHspty DRH .0 27 4.96–0.37.125
4.151.25DianaShipping DSX ...dd1.41–0.12 ...
59.6813.46Dick's DKS 2.2 19 55.89–2.54.3125
13.052.80DieboldNixdorf DBD ...dd7.10–0.39 ...
11.856.65DigitalMedia DMS ...dd7.21–0.31 ...
1.640.16DigitalMediaWtDMS.WT ...... .91–0.19 ...
165.49105.00DigitalRealty DLR 3.2 50 142.02–2.861.12
84.4721.50Dillard's DDS 2.0dd30.62–4.64.15
104.4714.16DineBrands DIN .0dd55.23–0.86.76
87.4323.25DiscoverFinSvcs DFS 3.3 17 54.13–4.90.44
153.4179.07Disney DIS .0dd124.00–4.63.88
15.999.19dMYTech DMYT.UT ......14.04–1.81 ...
14.389.51dMYTechA DMYT ......12.55–1.63 ...
3.950.60dMYTechWtDMYT.WT ......2.93–0.65 ...
10.569.96dMYTechII DMYD.UT ......10.40–0.07 ...
73.9444.68DolbyLab DLB 1.4 27 64.99–0.01.22
209.86 125.00DollarGeneral DG .7 23 208.39+0.29.36
90.8957.79DominionEner D 4.9cc77.05–0.91.94
113.8275.93DominionEnerUnDCUE 7.2...100.10–1.901.8125
424.72227.50Domino's DPZ .7 37 418.08+20.49.78
41.0018.40Domtar UFS .0cc26.85–2.45.455
58.3231.08Donaldson DCI 1.8 23 45.96–2.74.21
12.784.04DonnelleyFin DFIN ... 17 12.26+0.20 ...
16.686.08DorianLPG LPG ... 3 7.60–0.90 ...
56.8924.12DouglasDynamicsPLOW3.2dd34.56–1.43.28
45.5923.16DouglasEmmett DEI 4.6 13 24.59–1.15 .28
120.2662.95Dover DOV 1.8 24 108.50–4.10.495
2.001.06DoverMotorsports DVD 7.1dd1.40+0.02.10
56.2521.95Dow DOW 6.1dd46.04–4.33.70
73.5033.33DrReddy'sLab RDY .4^45 69.60–2.81.3304
13.1210.00DragoneerGrowthDGNR.UT ......12.00–0.41 ...
52.57 22.25 Dril-Quip DRQ ...dd23.53–2.75 ...
4.520.86DriveShack DS ...dd1.19–0.20 ...
57.8416.27Ducommun DCO ... 13 33.14–3.93 ...
103.7962.13DukeEnergy DUK 4.7 29 82.47–0.48.965
40.8425.19DukeRealty DRE 2.6 36 36.23–0.31.235
28.20 23.59 Dun&Bradstreet DNB ...dd24.55–0.25 ...
73.4928.33DuPont DD 2.2dd55.04–4.25.30
65.3112.24DycomInds DY ...cc55.11–0.28 ...
3.970.98DynagasLNG DLNG ... 6 2.44–0.25 ...
48.8517.05Dynatrace DT ...dd41.18+1.74 ...
20.347.04DynexCapital DX10.2 4 15.27–1.01.13E
21.027.58elfBeauty ELF ... 60 18.32+0.36 ...
93.5441.85EMCOR EME .5 24 66.45–2.43.08
32.1912.10ENI E 5.7dd15.52–1.84 .284
89.5427.00EOGRscs EOG 4.0^62 37.45–3.26 .375
338.91151.97EPAMSystemsEPAM ... 64 322.95+6.76 ...
79.8012.56EPRProp EPR .0cc26.75–3.00.3825
17.974.21EQT EQT .0dd13.87–1.27.03
107.1062.64ESCOTech ESE .4 29 79.32–5.16.08
97.1041.83EagleMaterials EXP .0 27 81.89–3.98.10
7.231.44EarthstoneEnerESTE ... 8 2.65 ... ...
29.7019.00EasterlyGovtProp DEA 4.6cc22.63+0.13.26
142.6983.40EastGroup EGP 2.5 42 128.88–3.93.79
86.3234.44EastmanChem EMN 3.4 18 77.30–6.53.66
60.001.50EastmanKodakKODK ...dd9.32–2.79 ...
106.0756.42Eaton ETN 2.9 27 99.96–3.44.73
51.7923.59EatonVance EV 4.1 15 36.83–1.73.375
231.36124.60Ecolab ECL 1.0dd196.03–7.99.47
20.966.28Ecopetrol EC 8.0 6 9.93–1.16.8878
38.9720.51EdgewellPersonal EPC ... 17 27.32–1.74 ...
78.9343.63EdisonInt EIX 4.9 17 51.65+0.23.6375
87.7951.51EdwardsLife EW ... 67 77.45–5.75 ...
22.5810.708x8 EGHT ...dd15.28–0.05 ...
32.6615.17ElancoAnimal ELAN ...dd26.85+0.31 ...
57.0030.73ElancoAnimalUnELAT 5.8 ...43.14–0.12.625
117.5339.01Elastic ESTC ...dd106.39+3.19 ...
13.204.60EldoradoGold EGO ... 12 10.11–1.70 ...
12.745.35ElementSolns ESI ... 34 10.39–0.92 ...
5.980.89ElevateCredit ELVT ... 2 2.24–0.30 ...
19.123.24EllingtonFin EFC 8.6dd12.61–0.58.09
11.992.70EllingtonResiMtgEARN 9.9 8 11.34–0.45.28
17.899.33EmbotellAndinaAAKO.A4.4 8 10.91–1.09.15
20.4210.15EmbotellAndinaBAKO.B4.1 9 13.00–0.40.165
20.243.99Embraer ERJ ...dd4.36–0.56 ...
12.661.50EmeraldHldg EEX .0dd1.79–0.80.075
137.6146.37EmergentBiosol EBS ... 32 101.63+1.04 ...
78.3837.75EmersonElec EMR 3.1 20 64.33–3.52.50
14.91 5.75 EmpireStateRealtyESRT 6.9 46 6.09–0.27.105
44.9025.53EmployersHldgs EIG 3.4 10 29.43–1.30.25
7.622.54EmpresaDisCom EDN ... 1 3.14–0.04 ...
12.251.61EnableMidstreamENBL16.6 7 3.99–0.42.1653
43.1522.57Enbridge ENB 8.3 43 29.99–0.51.6131
83.3048.01EncompassHealth EHC 1.8 22 62.58–2.37.28
60.13 27.21Endava DAVA ...cc59.70+0.18 ...
4.790.99EndeavourSilver EXK ...dd3.41–0.70 ...
11.215.22EnelAmericas ENIA 7.6 7 6.50–0.76.4394
5.112.95EnelChile ENIC 6.2dd3.38–0.07.2164
53.8426.60Energizer ENR 3.0dd39.41–0.59.30
13.863.75EnergyTransfer ET22.2 11 5.49–0.51.305
27.9413.28EnerpacTool EPAC .2dd19.20–2.47.04
7.761.15Enerplus ERF 5.1dd1.78–0.24 .0076
80.2235.21EnerSys ENS 1.1 22 63.91–5.27.175
8.640.88EnLinkMid ENLC39.9dd2.36–0.26.0938
22.2113.98Ennis EBF 5.2 15 17.16–0.76 .225
29.337.84EnovaIntl ENVA ...^15 15.62–0.93 ...
72.3830.04EnPro NPO 1.9cc55.75–1.68.265.220.75Entercom ETM 5.5dd1.45+0.01.02
135.5575.19Entergy ETR 3.8 16 96.98+1.55.93
29.2210.27EnterpriseProd EPD11.5 8 15.51–1.10.445
3.291.10Entravision EVC 7.6dd1.32–0.05.025
92.5145.53Envestnet ENV ...dd76.73–0.12 ...
33.3010.08Envista NVST ...cc23.88–0.51 ...
43.4220.63EnvivaPartners EVA 7.3 82 38.46–0.75.765
4.851.56EnzoBiochem ENZ ...dd2.15–0.16 ...
181.76103.01Equifax EFX 1.0 64 156.41+0.49.39
21.048.41Equinor EQNR4.9dd14.49–1.24.09
27.309.89Equitable EQH 3.8dd17.92–1.17.17
15.243.75EquitransMdstmETRN 7.1dd8.46–0.78.15
35.0827.62EquityCommnwlth EQC .0 8 29.85–0.04 3.50
10.82 10.23EquityDistributionEQD.UT ......10.40 ... ...
77.5541.97EquityLife ELS 2.2^57 62.38+0.55.3425
89.5549.62EquityResdntl EQR 4.7 17 51.57–2.76.6025
1.890.74EquusTotReturn EQS ...dd1.17–0.01 ...
4.911.10ErosSTX ESGC ...dd2.26–0.33 ...
55.8417.52EssentGroup ESNT 1.8 8 35.72–1.49.16
29.346.08EssentialProp EPRT 5.1 29 18.03–1.48.23
54.5230.40EssentialUtil WTRG2.5 34 39.57+0.38.2507
70.7141.66EssentialUtilUnWTRU5.6...53.16–0.41.75
334.17175.81EssexProp ESS 4.1 21 204.11–7.332.0775
224.23137.01EsteeLauder EL .9cc215.20+2.81.48
20.768.38EthanAllen ETH .0 45 13.60–1.63.21
13.217.85Euronav EURN18.4 3 8.87–0.95.47
22.905.71Eventbrite EB ...dd10.32–1.83 ...
84.1133.25EvercoreA EVR 3.8 11 61.11–5.24.58
294.31157.32EverestRe RE 3.1^15 198.64–2.711.55
76.5742.01Evergy EVRG 4.0 18 50.29–0.65.505
14.881.55Everi EVRI ...dd8.26–0.11 ...
99.4260.69EversourceEner ES 2.8 24 82.48+3.62.5675
36.3818.21Evertec EVTC .6 29 34.36–0.45.05
14.503.50EvolentHealth EVH ...dd12.12+0.04 ...
25.237.09EvoquaWater AQUA ... 28 19.62–0.78 ...
12.510.95ExantasCap XAN .0dd2.02–0.08.275
25.4524.97 ExecutiveNtwkENPC.UT ......25.19+0.03 ...
6.24 0.65 Express EXPR ...dd .68–0.22 ...
14.893.24Exterran EXTN ...dd4.27–1.27 ...
118.0872.70ExtraSpaceSt EXR 3.4^32 105.45–3.87.90
73.1230.11ExxonMobil XOM10.0 21 34.64–2.55.87F
10.049.91FastAcqn FST.UT ......9.94–0.05 ...
40.3314.38FBFinancial FBK 1.5 11 24.19–2.76.09
61.2829.01FBLFinancial FFG 4.2 14 48.10–1.27.50
113.7356.77FMC FMC 1.7 29 105.42–5.14.44
12.935.05FNB FNB 7.4 7 6.50–0.59.12
25.527.60FSKKRCap FSK15.2dd15.78–0.01.60
144.10100.57FTIConsulting FCN ... 21 107.34+1.08 ...
76.8544.00Fabrinet FN ...^20 61.61–0.56 ...
363.64195.22FactSet FDS .9 34 328.40–8.00.77
452.74177.65FairIsaac FICO ... 54 420.20–16.81 ...
35.608.10FangHoldings SFUN ...dd11.04–0.11 ...
31.885.99Farfetch FTCH ...dd23.30–0.62 ...
7.505.05FarmlandPtrs FPI 3.1dd6.55–0.10.05
117.7910.63Fastly FSLY ...dd91.46+7.69 ...
76.0041.26FedAgriMtgAAGM.A5.9^7 54.69–1.83.80
88.4640.05FedAgriMtgC AGM 5.0 8 64.64–0.66.80
141.3564.11FederalRealty FRT 5.8 20 73.13–8.611.06
35.7523.32FederalSignal FSS 1.1 17 29.06–1.98.08
38.2613.06FederatedHermes FHI 5.2 7 20.82–1.64.27
256.1888.69FedEx FDX 1.0 16 250.17+7.39.65
199.97127.73Ferrari RACE .7 60 181.25–6.671.2351
15.207.52Ferro FOE ...dd11.80–0.73 ...
16.256.00FiatChrysler FCAU ...dd11.98–0.28 ...
49.2819.00FidNatlFin FNF 4.2 10 31.08–2.43.33
158.2191.68FidNatlInfo FIS 1.0cc146.00–0.65.35
3.111.22FinVolution FINV 6.0 2 1.68+0.05.12
66.7829.36FirstAmerFin FAF 3.5 9 50.17–2.59.44
11.103.50FirstBanCorp FBP 3.9 11 5.08–0.56.05
14.936.77FirstCmwlthFin FCF 5.9 9 7.45–0.21.11
17.426.27FirstHorizonNatl FHN 6.8 9 8.80–0.86.15
46.1225.89FirstIndRlty FR 2.5 ...39.77–0.91.25
14.574.17FirstMajestic AG ...dd9.52–2.39 ...
125.1270.06FirstRepBank FRC .8^20 104.91–3.52.20
52.5222.85FirstEnergy FE 5.5 30 28.60–0.36.39
7.263.30Fitbit FIT ...dd6.53+0.16 ...
11.502.51500.com WBAI ...dd2.94–0.32 ...
9.313.62FivePoint FPH ...dd4.45–0.44 ...
142.79 17.75FiverrIntl FVRR ...dd135.40+11.97 ...
40.0016.76Flagstar FBC .7 6 29.11–1.54.05
329.85168.51FleetCorTech FLT ...^28 236.91–4.95 ...
11.803.40FlexLNG FLNG 7.4cc5.41–0.30.10
77.1224.36Floor&Decor FND ... 52 72.26–0.98 ...
2.98 0.66FlotekIndustries FTK ...dd2.75+0.11 ...
25.1817.42FlowersFoods FLO 3.4 52 23.73+0.22.20
51.2518.98Flowserve FLS 3.0 24 26.57–1.92.20
20.902.85Fluor FLR .0dd9.59+0.17.10
23.213.41FlyLeasing FLY ... 1 6.40–0.42 ...
15.649.15FlyingEagleAcqnFEAC.UT ......12.65–1.05 ...
14.709.81FlyingEagle FEAC ......11.94–0.91 ...
6.001.35FlyingEagleWtFEAC.WT ......3.43–0.43 ...
12.2110.13FoleyTrasimeneWPF.UT ......10.95–0.50 ...
10.759.99FoleyTrasimeneA WPF ......10.29–0.21 ...
2.99 1.41FoleyTrasimeneWtWPF.WT ......2.69+0.09 ...
10.709.98FoleyTrasimIIBFT.UT ......10.25–0.19 ...
98.05 53.01 FomentoEconMex FMX 2.6 38 54.65–0.40.7559
47.8617.46FootLocker FL 1.8 17 32.80–2.99.15
9.603.96FordMotor F .0dd6.51–0.72.15
23.119.43Forestar FOR ...^17 17.94–0.56 ...
44.7228.59Fortis FTS 3.6 20 40.20+0.78 .3825
80.6137.31Fortive FTV .4 50 74.17–1.62.07
... ... FortiveWi FTV.WI ......62.00 ... ...
21.733.69FortressTransport FTAI 8.2 7 16.08–0.56.33
17.409.91FortressValueAcqnFVAC.UT ......15.30–1.20 ...
16.419.78FortressValueAFVAC ... ...14.10–0.95 ...
4.881.17FortressValueWtFVAC.WT ......3.45–0.80 ...
10.4810.04FortressValueIIFAII.UT ......10.34–0.02 ...
7.951.47FortunaSilver FSM ...cc6.24–1.36 ...
86.8033.90FortBrandsHomeFBHS 1.2 27 83.14–1.18 .24
2.010.15ForumEnergyTech FET ...dd .54–0.06 ...
22.147.99FdnBuilding FBM ... 14 14.69–0.72 ...
32.5012.80FourCornersPropFCPT 4.8 23 25.26–0.24 .305
2.24 0.74 FourSeasonsEducFEDU ...dd .75–0.12 ...
166.1177.18Franco-Nevada FNV .7cc138.67–4.17.26
5.76 1.58 Frank'sIntl FI ...dd1.66–0.72 ...
41.8512.61FranklinCovey FC ...dd17.49–0.77 ...
29.2714.91FranklinRscs BEN 5.5^10 19.64–1.58.27
17.504.82FreeportMcM FCX .0dd15.30–1.70.05
46.5529.17FreseniusMed FMS 1.2 17 41.72–1.14.7073
38.6420.25FreshDelMonte FDP 1.3 46 22.33–1.30.05
13.286.01FrontYardRes RESI 6.9dd8.65–0.63.15
13.336.09Frontline FRO26.4 3 6.43–0.75.50
52.4023.68FullerHB FUL 1.4 21 45.71–3.87.1625
9.90 9.68FusionAcqnA FUSE ......9.79–0.05 ...
10.359.96FusionAcqnUnFUSE.UT ......10.16–0.04 ...0.95 0.45FusionAcqnWtFUSE.WT ...... .79–0.09 ...
14.878.75FutureFuel FF 2.2 4 10.89–1.64.06G
19.999.03GAMCOInvestors GBL .7 5 11.28–1.04.02
86.0150.69GATX GATX 3.1 12 62.87–2.66.48
27.6214.24GCPAppliedTechs GCP ... 67 20.40–0.45 ...
18.429.95GEOGroup GEO17.5 9 10.98–0.25.48
23.2711.92GFLEnvironmental GFL .2dd20.51–1.92.01
58.4337.37GFLEnvUn GFLU 6.1...51.88–4.20.75
32.4210.39GMS GMS ... 38 22.58–0.13 ...
... ... GoAcqnA GOAC ......9.80 ... ...
10.15 9.91GOAcquisitionUnGOAC.UT ......10.04–0.04 ...
... ... GoAcqnWt GOAC.WT ...... .94 ... ...
19.361.85GOLLinhas GOL ...dd6.45–1.12 ...
15.245.20GPStrategies GPX ... 16 9.13–0.11 ...
2.721.45GSAcqnIIWtGSAH.WT ......2.09–0.48 ...
11.25 10.21GSAcqnII GSAH.UT ......10.99–0.16 ...
11.039.85GSAcqnIIA GSAH ......10.60–0.43 ...
141.7813.30GSXTechedu GSX ...cc98.91–7.61 ...
15.773.94GTTComm GTT ...dd5.03–1.23 ...
10.769.60GalileoAcquisitionGLEO.UT ......10.55–0.16 ...
10.349.20GalileoAcqn GLEO ...cc9.90–0.09 ...
0.840.15GalileoAcqnWtGLEO.WT ...... .61–0.02 ...
109.4665.09Gallagher AJG 1.7 27 102.97–1.24.45
11.17 2.57GameStop GME ...dd10.02+0.55 ...
9.440.63Gannett GCI .0dd1.26–0.33.38
18.995.26Gap GPS .0dd16.29–0.50.2425
165.2776.91Gartner IT ... 47 125.65–5.48 ...
14.86 2.53 GasLog GLOG7.6dd2.63–0.63.05
20.581.51GasLogPartnersGLOP37.3dd3.65–0.38.125
14.305.42GatesIndustrialGTES ... 46 10.82–1.01 ...
11.824.27GencoShipping GNK 1.2dd6.68–0.61.02
194.3575.10Generac GNRC ... 45 180.66–2.02 ...
190.08100.55GeneralDynamics GD 3.2 12 138.21–4.781.10
13.265.48GeneralElec GE .7 15 6.11–0.77.01
66.1446.59GeneralMills GIS 3.4^16 59.67+2.35 .51
38.9614.33GeneralMotors GM .0 28 29.00–2.50.38
53.205.52Genesco GCO ...dd22.71–3.46 ...
22.442.58GenesisEnergy GEL13.1dd4.57–0.40.15
1.86 0.57 GenesisHealthcare GEN ...^2 .58–0.06 ...
9.404.60GenieEnergy GNE 4.2 18 8.08–0.82.085
45.2019.41Genpact G 1.0 24 38.14–0.57.0975
108.5849.68GenuineParts GPC 3.4cc94.10–7.96.79
4.931.87GenworthFin GNW ...dd3.08–0.20 ...
22.535.44GeoPark GPRK .0dd7.81–0.57.0413
5.341.65Gerdau GGB ... 31 3.67–0.23 ...
33.7516.36GettyRealty GTY 5.8 22 25.49–1.01.37
10.159.79GigCapital3 GIK ......9.95–0.10 ...
10.679.80GigCapital3UnGIK.UT ......10.45+0.10 ...
2.830.38GigCapital3WtGIK.WT ...... .73+0.02 ...
10.609.60GigCapital2 GIX ...cc10.20–0.07 ...
0.440.20GigCapital2RtGIX.RT ...... .31–0.08 ...
12.1110.25GigCapital2UnGIX.UT ...cc11.00–0.50 ...
1.19 0.11GigCapital2WtGIX.WT ...... .87–0.23 ...
35.789.42Gildan GIL .0dd20.09+0.32.154
19.039.44Glatfelter GLT 4.0dd13.59–0.40 .135
70.9623.31Glaukos GKOS ...dd48.85+1.95 ...
48.2531.43GSK GSK 5.3 16 37.80–1.46.4739
15.936.67GlobalBlue GB ...dd6.95–0.48 ...
2.680.20GlobalBlueWtGB.WT ...... .54–0.24 ...
5.792.54GlobalCordBlood CO ... 6 3.37–0.13 ...
15.956.98GlobalMedREITGMRE6.0cc13.29–0.20.20
21.718.77GlobalNetLease GNL10.4 64 15.40–1.31.40
20.956.30GlobalPtnrs GLP14.8^5 12.86–0.22.4588
209.62105.54GlobalPayments GPN .4cc175.00–4.20.195
9.252.61GlobalShipLease GSL ... 3 6.07+0.18 ...
189.3470.83Globant GLOB ...cc174.32–3.58 ...
111.4356.74GlobeLife GL 1.0^12 78.47–3.99.1875
60.1533.41GlobusMedicalGMED ... 57 49.21–1.92 ...
89.0040.25GoDaddy GDDY ...dd75.57+3.70 ...
14.903.79GoldFields GFI 1.1 41 11.66–1.43.0929
22.508.00GoldmanSachsBDCGSBD11.5dd15.72+0.12.45
250.46130.85GoldmanSachs GS 2.6 15 194.95+0.091.25
39.6021.49Gorman-Rupp GRC 1.9 27 29.80–1.66.145
73.3626.75GraceWR GRA 2.9 46 41.40–3.57.30
61.9138.43Graco GGG 1.2^38 60.51–0.59 .175
40.4010.07GrafIndustrialGRAF.UT ......30.71–4.87 ...
32.509.87GrafIndustrial GRAF ...dd20.42–5.63 ...
7.900.05GrafIndlWt GRAF.WT ......4.78–1.44 ...
14.845.56GrafTechIntl EAF .6^4 7.17–1.05.01
23.7710.36Graham GHM 3.4...12.85–0.62.11
673.76267.89GrahamHoldingsGHC 1.4 13 410.07–18.471.45
371.87200.61Grainger GWW 1.8 30 347.40–3.691.53
3.001.34GranayMonteroGRAM ...dd2.28+0.02 ...
37.718.90GraniteConstr GVA 2.9dd17.63–0.79.13
18.971.74GranitePointMtgGPMT .0dd5.88–0.96.42
60.5028.12GraniteREIT GRP.UT3.9 11 57.02–2.22 .1838
16.9510.41GraphicPkg GPK 2.2^32 13.83–0.27.075
23.078.53GrayTelevision GTN ... 8 13.87–1.13 ...21.858.55GrayTelevisionAGTN.A... 7 11.64–1.71 ...
15.903.96GreatAjax AJX 7.3 10 9.32–0.41.17
36.6510.86GreatWesternBncpGWB .3dd12.25–1.15.01
56.9214.20GreenDot GDOT... 51 49.42+0.63 ...
34.3012.89Greenbrier GBX 3.7 12 29.17+0.06.27
23.087.28Greenhill GHL 1.8 22 10.95–1.46.05
15.179.38GreenTree GHG ... 37 13.78+0.78 ...
50.3723.65GreifA GEF 4.9 16 35.94+0.42.44
56.5030.89GreifB GEF.B6.6 12 39.82–0.64.66
27.539.15Griffon GFF 1.5 17 19.69+0.09.075
110.1126.26Group1Auto GPI .0 11 84.38–5.62.30
79.1829.35Grubhub GRUB...dd71.94+2.69 ...
135.3144.28GpoAeroportuar PAC ... 20 77.52+1.90 ...
210.3882.08GpoAeroportSur ASR ... 16 110.60–2.88 ...
8.923.32GpoAvalAcc AVAL 7.2 7 4.60–0.22 .0259
4.241.28GpoSupervielleSUPV 1.7 2 1.80–0.25.0409
12.614.65GrupoTelevisa TV ...dd6.07–0.45 ...
17.25 8.33 GuangshenRail GSH 4.3dd8.43–0.98.423
23.583.64Guess GES 3.9dd11.56–2.17.1125
124.1671.64Guidewire GWRE...dd104.70+1.34 ...H
151.9758.38HCAHealthcare HCA .0 12 120.55–11.70.43
62.9331.61HCIGroup HCI 3.2 18 49.66–3.13.40
4.331.29HC2HoldingsHCHC...dd2.25–0.26 ...
65.3829.50HDFCBank HDB ... 23 48.63–0.36 ...
4.340.35HEXO HEXO ...dd .66–0.12 ...
42.9016.61HNI HNI 3.9 16 31.07–2.75.305
23.9312.54HP HPQ 3.9 10 18.30–0.65.1762
10.01 9.66 HPXA HPX ......9.82–0.03 ...
10.629.81HPXUn HPX.UT......10.14–0.09 ...
1.000.70 HPXWt HPX.WT...... .88–0.10 ...
39.69 17.95 HSBC HSBC .0dd18.11–1.62.50
30.6211.78HUYA HUYA ... 61 25.02–1.85 ...
130.7563.41Haemonetic HAE ... 47 87.12+4.24 ...
25.474.25Halliburton HAL 1.5dd12.37–2.08.045
22.996.68HamiltonBeach HBB 2.0^9 19.00–2.14.095
16.766.96Hanesbrands HBI 3.9 11 15.51–0.16.15
28.1611.31Hanger HNGR... 15 15.75–3.53 ...
43.7915.01HannonArmstrong HASI 3.4 31 39.55+0.39.34
144.7175.11HanoverIns THG 2.9^12 90.59–3.26.65
40.8914.31HarleyDavidson HOG .4 46 22.78–2.46.02
7.611.76HarmonyGold HMY ...dd5.12–0.41 ...
23.614.19Harsco HSC ...dd13.09–2.25 ...
62.7519.04HartfordFinl HIG 3.6^7 35.80–1.45.325
22.769.81HavertyFurn HVT 4.0 14 20.18–1.86.20
55.15 32.02 HawaiianElec HE 4.0 17 33.16+0.48.33
37.9724.10HealthcareRealty HR 4.1 36 29.14+0.48.30
34.2220.61HealthcareAmer HTA 5.0cc25.51+0.40 .32
37.9318.63HealthpeakPropPEAK 5.5 43 26.73+0.13.37
6.791.40HeclaMining HL .2dd4.92–0.76.0025
134.4552.01Heico HEI .2 42 104.17–7.18.08
104.2751.78HeicoA HEI.A .2^36 88.59–4.79.08
10.000.99HelixEnergy HLX ... 12 2.37–0.69 ...
47.3312.40Helm&Payne HP 7.1dd14.16–2.05.25
52.8920.73Herbalife HLF ... 22 47.84–0.50 ...
50.8111.81HercHoldings HRI ...^25 36.56–4.44 ...
16.405.42HerculesCapitalHTGC11.4 13 11.27–0.23.32
15.617.50HeritageInsuranceHRTG 2.3 9 10.27–1.29.06
15.142.29HershaHospitality HT .0dd5.38–0.57.28
161.83109.88Hershey HSY 2.3^27 139.52+0.60.804
20.850.40HertzGlobal HTZ ...dd1.21–0.11 ...
74.1126.06Hess HES 2.5dd40.48–2.54.25
25.665.70HessMidstreamHESM11.3 8 15.14–1.57.4363
17.597.43HewlettPackard HPE 5.3dd9.11–0.39.12
82.4424.54Hexcel HXL .0 15 33.40–4.09.17
1.980.16HighPointRscs HPR ...dd .24–0.04 ...
52.7625.10HighwoodsProp HIW 5.8 11 33.19–2.14.48
3.721.08HillIntl HIL ...^12 1.29–0.08 ...
117.6872.29Hill-Rom HRC 1.1 26 82.05–0.51.22
34.6313.61Hillenbrand HI 3.1dd27.34–1.20.2125
26.2811.05Hilltop HTH 1.8 6 20.40+1.44.09
36.568.28HiltonGrandVac HGV ...^22 21.09–0.25 ...
115.4844.30Hilton HLT .0cc85.93–3.71.15
17.284.67HoeghLNGPtrsHMLP16.6 8 10.62–1.18.44
25.636.57HollyEnergy HEP11.2 6 12.51–0.61.35
58.8818.48HollyFrontier HFC 6.9dd20.15–1.84.35
292.95140.63HomeDepot HD 2.2 25 268.55–6.641.50
29.4419.38HondaMotor HMC 3.1 22 23.44–1.28 .1034
184.06101.08Honeywell HON 2.2 20 161.49–7.21.90
46.8630.48HoraceMannEdu HMN 3.6^13 32.99–1.17.30
10.44 10.00HorizonAcqn HZAC.UT......10.32–0.08 ...
6.951.20HorizonGlobal HZN ...dd5.29–0.06 ...
52.9739.01HormelFoods HRL 1.9 29 48.84+0.09.2325
77.4525.51DRHorton DHI 1.0^13 71.83–0.86.175
18.907.86HostHotels HST .0 92 10.64–0.51.20
64.8442.54HoulihanLokey HLI 2.3 20 56.20–1.84.33
36.435.12Hovnanian HOV ... 30 29.21–0.18 ...
130.9535.10HowardHughes HHC ...dd57.66–2.40 ...
27.879.25HowmetAerospaceHWM .0 14 16.67–1.03.016352-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.New York Stock Exchange Composite List
FIVE-DAY DOW COMPOSITE
Monday Tuesday Wednesday Thursday Friday
27700
27425
27150
26875
26600
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm-509.72 +140.48 -525.05 +52.31 +358.52
(PrevFri's
Close)Sum of All Fears: The Dow dropped 1.7% this past week amid frets
over the lack of a stimulus plan, the election, and resurgent Covid. Apple
rose 5% as investors grabbed tech stocks again, while Dow Inc. fell 8%.