M16 BARRON’S September 28, 2020
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
61.0940.48AAON AAON .7 4457.43+0.16.19
58.7230.02AcadiaPharmACAD ... dd40.18–2.24 ...
39.3720.03ACIWorldwideACIW ... 3925.24–0.23 ...
13.004.07ACImmune ACIU ... dd 4.79–4.20 ...
113.8712.51ACMResearchACMR ... 9769.86–2.98 ...
5.251.45ADMABiologicsADMA ... dd 2.18–0.20 ...
19.656.25AGNCInvt AGNC10.3dd14.00–0.51.12
1.460.28ALJRegional ALJJ ... dd .76–0.10 ...
52.0028.01AlxOncologyALXO ... ...39.07+1.71 ...
13.534.41AMAGPharmAMAG ... dd 8.93–1.18 ...
49.9419.62AMCNetworksAMCX ... 724.19–0.79 ...
80.6548.02Amerisafe AMSF1.9 12 57.20–0.30.27
34.937.47A-MarkPrecMetAMRK ... 732.02–2.13 ...
17.054.10ANGIHomesvcsANGI ... cc10.28–0.06 ...
80.8725.23ANIPham ANIP ... dd27.25–3.11 ...
354.87200.07Ansys ANSS ... 68312.16+7.08 ...
23.607.19ARKRestaurantsARKR .0 dd11.64–0.46.25
402.87191.25ASML ASML .6 47360.48–5.861.2718
1.920.61ATACreativityAACG ... dd 1.10+0.04 ...
79.6437.01ATNIntl ATNI1.3dd51.63–0.55 .17
10.712.23AveoPharmaAVEO ... dd 5.86–0.39 ...
29.329.76AVROBIO AVRO ... dd13.59–2.41 ...
6.201.85AXT AXTI ... dd 4.93–0.47 ...
319.19119.01Abiomed ABMD ... 77266.44+1.37 ...
69.1360.62AcaciaCommsACIA ... 4967.74–0.70 ...
4.461.75AcaciaResearchACTG ... dd 3.38–0.42 ...
35.3011.09AcadiaHealthcareACHC ... 2428.26–1.18 ...
112.89 37.60AcceleronPharmaXLRN ... dd108.14+1.58 ...
42.2028.68Accolade ACCD ... dd34.32+1.96 ...
4.681.33Accuray ARAY ... 69 2.30–0.35 ...
2.500.70AcelRxPharmACRX ... dd 1.49–0.08 ...
3.340.70AclarisTherapACRS ... dd 2.46–0.07 ...
3.150.42AcordaTherapACOR ... dd .62+0.07 ...
87.7350.25ActivisionBliz ATVI .5 3580.98+0.89.41
38.9924.00AcutusMedicalAFIB ... ...29.76–3.92 ...
7.451.90AdamasPharmADMS ... dd 4.23–0.53 ...
13.400.71AdaptimmuneTherADAP ... dd 7.87–2.56 ...
49.0015.19AdaptiveBiotechADPT ... dd48.29+1.94 ...
106.9843.13AddusHomeCareADUS ... 4893.15–3.18 ...
6.491.50ADDvantage AEY ... dd 1.90–0.14 ...
69.166.02AdicetBio ACET ... dd11.08–10.32 ...
536.88255.13Adobe ADBE ... 60479.78+12.23 ...
13.204.80Adtran ADTN3.6dd 9.93–0.55.09
4.040.90AduroBiotechADRO ... dd 2.34–0.42 ...
15.343.52AdvEmissionsADES .0 dd 4.01–0.02.25
82.2633.38AdvEnergyIndsAEIS ... 3559.72+0.49 ...
94.2827.43AdvMicroDevicesAMD ... cc78.06+3.13 ...
1.480.25Advaxis ADXS ... dd .39–0.06 ...
26.984.96AdverumBiotechADVM ... dd10.81–1.57 ...
23.6511.40Aegion AEGN ... dd13.93–1.29 ...
11.383.50AegleaBioTherapAGLE ... dd 7.06–0.82 ...
3.470.37Aemetis AMTX ... dd 2.70–0.10 ...
26.2610.22AeriePharm AERI ... dd11.21–0.99 ...
87.0045.00AeroVironmentAVAV ... 4361.72–1.70 ...
12.563.81AestheticMed AIH ... 16 4.23–0.12 ...
4.911.42Affimed AFMD ... dd 3.33–0.47 ...
34.8713.98Afya AFYA ... 4125.95+2.09 ...
37.1712.61Agilysys AGYS ... dd24.32–1.32 ...
56.7527.77AgiosPharm AGIO ... dd34.44–4.02 ...
68.4535.75Agora API ... ...46.48–1.38 ...
4.201.00AgroFresh AGFS ... dd 2.40–0.66 ...
37.0010.09AimmuneTherapAIMT ... dd34.33+0.03 ...
24.509.06AirT AIRT ... dd10.00–0.57 ...
0.740.01AirTWt AIRTW ... ... .03 ... ...
28.7113.20AirTransportSvcsATSG ... dd24.71–0.38 ...
120.0075.18AkamaiTechAKAM ... 34111.47+2.41 ...
22.478.00AkceaTherapAKCA ... dd18.14–0.01 ...
13.71 2.34 AkebiaTherapAKBA ... dd 2.48–0.32 ...
41.1610.78AkeroTherapAKRO ... dd32.13–4.87 ...
30.6719.00Akouos AKUS ... ...24.33–2.01 ...
74.6632.00Alarm.com ALRM ... 4955.04+0.96 ...
2.861.44AlaskaCommSysALSK .0 11 1.93–0.33.09
35.93 10.75 Alector ALEC ... dd11.29–2.78 ...
121.5072.67AlexionPharmALXN ... 31114.43+0.71 ...
38.2522.55Alico ALCO1.3 9 27.75–2.25 .09
340.29127.88AlignTech ALGN ... 15317.93–3.04 ...
9.98 ...AlimeraSciencesALIM ... dd 5.05–0.65 ...
21.8811.98Alkermes ALKS ... dd16.74–1.29 ...
139.9941.61Allakos ALLK ... dd80.28–3.84 ...
38.9520.88AllegianceBcshsABTX1.8 12 22.03–2.93.10
183.2660.06AllegiantTravelALGT .0 dd123.76–10.74.70
6.300.53AllenaPharm ALNA ... dd 1.23–0.14 ...
16.142.70AllianceResourceARLP .0 dd 2.87–0.31.40
60.2837.66AlliantEnergy LNT3.0 19 51.35+0.37.38
49.9819.00AlliedMotionTechAMOT .3 2539.08–1.23.03
55.0017.43AllogeneTherapALLO ... dd37.02–0.98 ...
13.056.44Allot ALLT ... dd 8.68–1.11 ...
45.2818.15AlloVir ALVR ... ...26.69–2.89 ...
11.824.56AllscriptsHlthcrMDRX ... dd 8.06–0.10 ...
167.3373.32AlnylamPharmALNY ... dd138.31+6.05 ...
15.085.82Alpha&OmegaSemAOSL ... dd12.30–0.45 ...
1726.101008.87AlphabetA GOOGL ... 321439.06–12.03 ...
1733.181013.54AlphabetC GOOG ... 321444.96–15.03 ...
7.932.19Alphatec ATEC ... dd 6.94+0.77 ...
15.002.05AlpineImmuneALPN ... dd 8.18–0.49 ...
44.3423.04AltairEngg ALTR ... dd41.43–0.50 ...
35.101.51Altimmune ALT ... dd12.92–1.20 ...
23.586.00AltisourcePortfASPS ... dd12.02–1.49 ...
43.1712.00AltraIndlMotionAIMC .4 dd36.44–3.33.04
60.009.40AltusMidstreamALTM ... dd11.10–0.88 ...
20.007.90AmalgamBankAMAL3.0 7 10.53–1.30.08
26.12 3.36 Amarin AMRN ... dd 3.81–0.36 ...
3552.251626.03Amazon.comAMZN ... cc3095.13+140.22 ...
73.5936.02Ambarella AMBA ... dd49.61–3.42 ...
77.2944.05Amdocs DOX2.3 16 57.52–0.47.3275
248.96121.00Amedisys AMED ... 60232.38–1.23 ...
23.59 9.68 AmerantBancorpAAMTB ... 3310.05–1.44 ...
17.50 6.84 AmerantBancorpBAMTBB ... 27 8.16–0.64 ...
426.50222.34Amerco UHAL .0 17354.43–22.67.50
8.183.52AmerFirstMultifamATAX6.010 3.99–0.14 .06
31.678.25AmerAirlines AAL .0 dd12.29–0.90.10
15.184.20AmericanFin AFIN14.1dd 6.04–0.60.0708
40.5718.53AmNtlBcsh AMNB5.4 7 20.10–2.04.27
124.6063.93AmericanNatlANAT4.8 7 67.63–3.03.82
30.01 12.24 AmOutdoorBrandsAOUT ... ...13.17–0.77 ...
41.0918.47AmericanPubEduAPEI ... 3227.84–0.14 ...
16.438.00AmRvrBkshAMRB3.1 8 9.01–1.14.07
21.489.05AmerSoftwareAMSWA3.1 60 14.00–0.25.11
13.61 4.40AmerSupercondAMSC ... dd13.38+0.99 ...
117.7035.30AmericanWoodmarkAMWD ... 2075.40–3.05 ...
129.7035.18AmerCarMartCRMT ... 1184.57–2.44 ...
44.9017.12AmerisBancorpABCB2.7 11 21.91–1.09 .15
4.302.36AmeriServFinASRV3.7 9 2.72–0.05.025
264.97177.05Amgen AMGN2.6 20 243.82–3.901.60
16.136.25AmicusTherapFOLD ... dd13.80–0.81 ...15.805.40AmkorTech AMKR... 1010.91–0.34 ...
22.6912.33AmphastarPharmAMPH... cc18.03–1.54 ...
15.507.45AmrytPharmaAMYT... ...11.85–0.22 ...
7.963.55AmtechSystemsASYS... dd 5.17–0.10 ...
6.071.40Amyris AMRS... dd 2.71–0.12 ...
127.3979.08AnalogDevices ADI2.2 38 113.48–1.43.62
39.4810.00AnaptysBio ANAB... dd14.60–1.48 ...
25.9310.00Andersons ANDE3.6dd19.57–0.49.175
18.707.48AngioDynamicsANGO... dd10.05+0.08 ...
75.7222.01AnikaTherap ANIK ... 4434.22–2.32 ...
29.7115.33Annexon ANNX... dd23.00+0.50 ...
12.18 4.20 AnPacBioMedANPC... ... 4.20–0.64 ...
33.773.80Apache APA1.0dd 9.85–2.80.025
45.0416.85ApellisPharm APLS ... dd30.77–1.84 ...
6.151.95Aphria APHA... dd 4.23–0.45 ...
41.0713.77ApogeeEnt APOG3.6 12 20.82–1.75.1875
3.451.24ApolloEnd APEN... dd 1.41–0.07 ...
18.335.20ApolloInv AINV15.1dd 8.19–0.70.05
180.5681.01AppFolio APPF ... cc142.80+0.42 ...
64.7229.07Appian APPN... dd60.02+3.37 ...
137.9853.15Apple AAPL .7 34112.28+5.44.205
10.422.29AppliedGeneticAGTC... dd 4.87–0.62 ...
69.9036.64ApplMaterialsAMAT1.5 17 58.23+2.08.22
35.3417.05AppliedMolecularAMTI ... ...32.20–1.38 ...
17.575.00AppliedOptoelecAAOI ... dd10.73+0.44 ...
57.399.67AppliedTherapAPLT ... dd19.87–4.49 ...
53.1115.10ApreaTherapAPRE... dd23.43–6.13 ...
5.281.60Aptinyx APTX ... dd 3.14–0.33 ...
18.25 1.20 Aptorum APM ... dd 1.31–0.38 ...
8.592.81ApyxMedicalAPYX... dd 4.75–0.20 ...
10.001.41AquestiveTherapAQST... dd 7.61–1.44 ...
15.623.34Aravive ARAV... dd 5.01–1.22 ...
9.020.82ArbutusBiopharmaABUS... dd 3.08–0.06 ...
35.0013.54ArcBest ARCB1.1 28 30.14–0.53.08
48.3220.93ArchCapital ACGL... 1028.45–1.03 ...
59.4929.09ArcoPlatformARCE... dd40.12+1.09 ...
66.248.51ArcturusTherapARCT... dd40.09–6.80 ...
40.8817.10ArcutisBiotherapARQT... dd25.06–1.28 ...
8.824.16Ardelyx ARDX... dd 5.39–0.67 ...
74.64 32.95ArenaPharmARNA... dd73.69+2.44 ...
19.337.90AresCapital ARCC11.7cc13.70–0.11.40
272.74103.75arGEN-X ARGX... dd248.57–1.17 ...
36.1119.59ArrowFinancialAROW4.0 10 25.14–2.33.2451
73.7219.51ArrowheadPharmARWR... dd44.92+1.82 ...
39.6030.01ArtesianRscsAARTNA3.0 19 33.76–0.90.2496
61.5715.19Arvinas ARVN... dd24.42–3.57 ...
158.9390.06AscendisPharmaASND... dd154.03+7.03 ...
8.180.35AslanPharm ASLN ... dd 1.87+0.34 ...
13.174.65AspenGroupASPU... dd10.86–1.04 ...
142.8973.07AspenTech AZPN... 39127.75–1.45 ...
27.848.13AssemblyBiosciASMB... dd16.24–1.20 ...
1.710.55Assertio ASRT... dd .66–0.04 ...
13.386.51AstaFunding ASFI ... 2713.10+0.04 ...
63.7425.17AstecIndustriesASTE .9 8051.00–2.04.11
64.9436.15AstraZeneca AZN2.5 68 55.51–0.94.45
33.246.99Astronics ATRO... dd 7.87–1.13 ...
16.985.29AstroNova ALOT .0 dd 7.79–0.20.07
19.364.52AtaraBiotherapATRA... dd12.97–2.90 ...
18.355.63Athenex ATNX... dd12.39–0.74 ...
20.42 15.79 AthiraPharmaATHA... ...16.25–0.86 ...
3.481.46AtlanticAmericanAAME... dd 2.06–0.08 ...
20.218.89AtlCapitalBcshsACBI ... 1210.62–1.28 ...
38.8618.55AtlUnionBkshsAUB4.9 11 20.47–1.95.25
32.5017.74AtlanticaSust AY6.0cc27.32+0.36.42
18.365.00Atlanticus ATLC ... 612.27–0.63 ...
63.47 14.97AtlasAir AAWW... dd60.24–0.98 ...
14.145.00AtlasTech ATCX... dd 8.67–0.48 ...
1.400.36AtlasTechWtATCXW... ... .58+0.03 ...
199.50107.00Atlassian TEAM... dd181.29+10.15 ...
29.359.51Atreca BCEL ... dd12.96–1.95 ...
51.7623.17AtriCure ATRC... dd40.07+0.08 ...
846.15579.00Atrion ATRI1.1 33 630.62–26.271.75
65.5522.51AuburnNatlBncpAUBN2.7 16 37.42–2.58.255
44.949.00AudioCodesAUDC.9 cc31.53+0.64.14
21.933.52AuriniaPharmAUPH... dd14.25–1.30 ...
4.36 1.40 AuroraMobile JG ... dd 1.51–0.10 ...
261.94125.38Autodesk ADSK... cc227.80+2.67 ...
17.193.00AutolusTherapAUTL ... dd12.77–1.51 ...
182.32103.11ADP ADP2.7 24 134.54–0.55.91
13.493.25AvadelPharmAVDL ... 17 5.23–0.65 ...
22.497.10AviatNetworksAVNW... cc20.62–0.50 ...
9.664.67AvidTechnologyAVID ... 25 8.22+0.25 ...
37.4623.06AvidityBio RNA ... ...29.15–5.16 ...
52.986.35AvisBudget CAR ... dd27.21–3.73 ...
45.1617.85Avnet AVT3.3dd25.48–1.58.21
3.882.02Aware AWRE... dd 2.64–0.01 ...
31.5012.99AxcelisTechs ACLS ... 2121.52–1.02 ...
7.732.25AxcellaHealthAXLA ... dd 4.71–0.10 ...
104.9049.80AxonEnterpriseAAXN... dd87.20+4.65 ...
46.1515.25AxonicsModulAXNX... dd45.28+2.25 ...
6.981.41AxovantGeneAXGT... dd 4.72+0.63 ...
109.9413.64AxsomeTherapAXSM... dd77.02–4.63 ...
16.508.62AyalaPharm AYLA ... ...12.86–0.64 ...B
5.391.51BBQHoldingsBBQ ... 5 3.27–0.96 ...
14.50 7.73 BCBBancorpBCBP7.1 9 7.92–0.28.14
12.03 2.01 BELLUSHealth BLU ... dd 2.17–0.26 ...
6.152.07BGCPartnersBGCP1.742 2.34–0.15.01
44.476.01BJsRestaurantsBJRI .0 dd30.03–3.50.13
43.4413.38BMCStock BMCH... 2340.00–1.11 ...
88.2834.57BOKFin BOKF4.1 9 50.05–2.88.51
30.158.35BRPGroup BRP ... dd24.98–1.40 ...
57.7212.97BRP DOOO.0 4051.42+0.24.0754
30.1712.94BRileyFin RILY4.9 24 24.60–2.29.05
147.3882.00Baidu BIDU ... 85123.79–0.87 ...
113.9378.30Balchem BCPC.5 3895.65–1.32.52
21.614.57BallardPowerBLDP ... dd14.26–1.65 ...
63.9626.00BancFirst BANF3.4 12 40.34–3.12.34
175.54 42.61Bandwidth BAND... dd174.23+19.55 ...
31.7614.20BankOZK OZK5.2 10 20.87–0.92.2725
12.315.68BankofCommerceBOCH3.0 9 6.77–0.36 .05
32.25 17.40 BankofPrincetonBPRN2.2 9 18.03–0.87.10
20.045.58Bank7 BSVN4.610 8.75–0.80 .10
14.146.73BankFinancialBFIN5.5 9 7.27–0.23.10
30.0012.07BankwellFinBWFG3.8 12 14.87–0.63.14
59.6427.12Banner BANR5.2 10 31.38–2.39.41
47.5122.19Baozun BZUN... 4632.73–1.93 ...
95.6427.25BarrettBus BBSI2.4 9 49.50–3.38.30
18.244.25BassettFurnitureBSET3.5dd13.06–1.16.205
23.50 9.67 BayCom BCML... 810.10–1.50 ...
36.7811.67BeaconRoofBECN... dd29.40–0.41 ...
31.8013.00BeamTherapBEAM... dd26.76–2.69 ...
5.15 1.15 BeasleyBroadcastBBGI .0 dd 1.36+0.03.05
17.793.43BedBath BBBY.0 dd14.53+1.97.17
282.40 114.41BeiGene BGNE... dd282.40+8.44 ...
17.606.08BelFuseA BELFA2.2dd10.90+0.40.0621.506.30BelFuseB BELFB2.7dd10.26–0.84.07
25.516.09Benefitfocus BNFT ... dd11.46+0.12 ...
35.2527.00 BentleySystems BSY ... ...34.79+12.79 ...
77.9950.26BerkeleyLights BLI ... ...66.60–5.71 ...
11.721.82Berry(bry) BRY .0 dd 3.15–0.88.12
167.1648.18BeyondMeatBYND... dd155.02+5.98 ...
21.597.50BicycleTherapBCYC... dd19.01–0.81 ...
8.470.65Big5SportingGdsBGFV6.710 5.95–0.82.10
162.5063.77BigCommerceBIGC ... dd79.99+5.03 ...
54.0013.23Bilibili BILI ... dd42.20–0.88 ...
286.68155.17Bio-Techne TECH.5 42241.74–2.16.32
6.291.38BioCryst BCRX... dd 3.64–0.37 ...
7.212.85BioDeliverySciBDSI ... 71 3.77–0.30 ...
374.99219.70Biogen BIIB ... 8273.28–1.20 ...
131.9562.88BioMarinPharmBMRN... cc77.39–1.99 ...
105.0012.53BioNTech BNTX... dd66.69–0.31 ...
69.7342.00BioSpecificsTechBSTC... 2151.94–4.85 ...
55.8527.35BioTelemetry BEAT ... 8344.03–1.10 ...
46.2517.63BlackDiamondBDTX... dd29.65–0.44 ...
94.9338.22Blackbaud BLKB .0 cc56.77+0.27.12
94.0638.32BlackLine BL ... dd89.24+6.86 ...
5.201.47BlackRockCapInvtBKCC16.1dd 2.48–0.17.10
14.764.02BlkRkTCPCapTCPC12.3dd 9.76–0.13.30
24.294.54BloominBrandsBLMN5.2dd15.26+0.17.20
26.51 8.37 Blucora BCOR... dd 8.82–0.17 ...
23.998.40BlueBird BLBD ... 2611.40–1.17 ...
99.3638.95bluebirdbio BLUE ... dd57.04+0.38 ...
35.89 9.38 BlueCity BLCT ... dd 9.76–1.03 ...
1.790.53BlueknightEnerBKEP10.8dd 1.48–0.03.04
91.82 43.29BlueprintMedBPMC... dd88.00+8.55 ...
15.926.66BoingoWireless WIFI ... dd10.29–1.10 ...
2094.001107.29BookingHldgsBKNG... 281657.77–74.51 ...
13.08 5.00 BostonPrivFinBPFH4.511 5.35–0.40.06
57.2227.82Bottomline EPAY... dd41.97–0.91 ...
12.535.10Brainsway BWAY... dd 5.84–0.22 ...
34.25 16.51 BridgeBancorpBDGE5.6 7 17.10–1.74.24
48.3614.23BridgeBioPharmaBBIO ... dd36.66–5.53 ...
32.6014.06BridgfordFoodsBRID ... 2418.01–0.09 ...
13.365.44Brightcove BCOV... dd 9.94–0.25 ...
48.2512.05BrighthouseFin BHF ... 125.81–2.48 ...
378.96155.67Broadcom AVGO3.6 67 356.80–2.933.25
20.587.10BrookfieldProp BPY11.9dd11.20–0.25.3325
20.777.15BrookfieldPropREITBPYU11.7dd11.33–0.36.3325
16.96 8.13 BrooklineBcp BRKL5.414 8.54–0.53.115
57.5621.19BrooksAuto BRKS.9 8344.94–0.57.10
54.4930.78Bruker BRKR.4 3739.16+0.53.04
41.4122.20BrynMawrBankBMTC4.4 14 24.53–2.11.27
33.459.00BuildersFirstSrcBLDR... 1730.59–1.12 ...
32.4018.64BurningRockBio BNR ... dd21.55–1.16 ...
26.649.17BusFirstBcshsBFST3.0 11 13.51–1.23.10C
12.938.42Cadiz CDZI ... dd 9.56–0.49 ...
57.6128.00C&FFin CFFI5.2 6 29.11–0.98.38
30.9516.25CBFinSvcs CBFV5.2 8 18.44–1.56.24
31.7312.50CBTX CBTX2.5 11 16.06+0.28 .10
57.0029.12CDKGlobal CDK1.4 26 43.61–0.02.15
146.0973.39CDW CDW1.3 22 112.74–0.08.38
46.5020.45CEVA CEVA... cc37.68+0.82 ...
105.7156.94CHRobinsonCHRW2.0 30 102.36–0.77.51
15.816.27CimComm CMCT3.2dd 9.30–1.04.075
8.861.62CLPS CLPS ... 85 2.94–0.01 ...
225.36131.80CMEGroup CME2.0 25 166.78–2.27.85
33.7813.25CNBFinPA CCNE4.7 6 14.35–1.10.17
44.23 22.51CompassPathCMPS... ...43.17+14.17 ...
58.1921.96CRAIntl CRAI2.4 13 38.12–3.13.23
105.1232.30CRISPRTherapCRSP... cc84.09–1.81 ...
58.6936.33CSGSystemsCSGS2.3 17 40.65+0.59.235
3.050.35CSICompresscoCCLP4.7dd .84–0.16.01
15.854.51CSP CSPI .0 dd 9.00+0.11.15
81.0650.13CSWIndustrialsCSWI .7 2775.61+0.47.135
81.4046.81CSX CSX1.3 21 78.08–1.75.26
22.2214.92CVBFin CVBF4.5 12 16.07–1.15 .18
19.635.51CabalettaBioCABA... dd10.44–1.24 ...
174.8785.26CabotMicro CCMP1.3 48 137.68–2.78.44
117.5951.39CadenceDesignCDNS... 29103.72+3.96 ...
70.746.02CaesarsEnt CZR ... dd57.07+0.87 ...
17.857.65CaesarstoneCSTE.0 88 9.28–0.84.15
46.6630.74Cal-MaineFoodsCALM... cc38.94–0.09 ...
12.323.70CalAmp CAMP... dd 7.33–1.42 ...
96.7248.31CalavoGrowersCVGW1.6dd68.13–0.241.10
21.009.11CaliforniaBncpCALB ... 1910.52–2.33 ...
8.182.45CalitheraBiosciCALA ... dd 3.36–0.46 ...
28.3819.00CalliditasTherapCALT ... dd23.42–0.38 ...
4.700.82CalumetSpecialtyCLMT... dd 2.72–0.13 ...
8.412.40Calyxt CLXT ... dd 6.12–0.26 ...
19.90 3.57CambiumNtwksCMBM... cc16.46–0.01 ...
48.4825.74CamdenNational CAC4.5 8 29.30–1.47.33
16.766.27Camtek CAMT... 3515.00–0.36 ...
13.001.76Canaan CAN ... dd 2.00+0.14 ...
34.8712.00CanadianSolarCSIQ ... 832.18+2.90 ...
18.007.80CanterburyParkCPHC.0 7112.25–0.75.07
15.076.98CapitalBancorpCBNK... 8 9.26–0.40 ...
30.9515.61CapitalCityBankCCBG3.1 10 17.78–2.49.14
14.205.18CapitalProductCPLP6.1 5 6.51–0.27.10
22.567.39CapitalSouthwestCSWC11.5dd14.16+0.10.10
55.20 9.41 CapitalaFinanceCPTA.0 dd 9.68–0.39.4998
14.57 8.75 CapitolFedFinCFFN3.818 9.03–0.25.085
17.487.44CapStarFin CSTR2.2 9 9.03–0.83.05
26.678.88CaraTherap CARA... dd12.94–1.59 ...
55.2226.00CardiovascularSys CSII ... dd36.45+0.61 ...
107.5027.33Cardlytics CDLX... dd67.92+2.40 ...
47.4115.71Cardtronics CATM... 2419.51–1.29 ...
37.5513.04CareDx CDNA... dd32.77–1.26 ...
24.567.16CareTrustREITCTRE5.8 34 17.27–1.32.25
40.9114.25CarGurus CARG... 5721.95–1.39 ...
34.9815.21Carlyle CG4.5dd23.69–1.04.25
16.441.04CarParts.comPRTS... dd11.17–1.50 ...
8.470.98CarrolsRestr TAST ... dd 6.31–0.23 ...
24.25 6.30 CarterBk&TrCARE.0 8 6.42–0.59.14
8.031.85CasaSystemsCASA... dd 3.78–0.48 ...
59.6834.35CasellaWasteCWST... 7755.14–0.36 ...
183.45114.01CaseysGenStoresCASY.7 22173.67+0.26.32
60.9728.85CassInfoSysCASS2.9 20 37.51–0.76.27
52.41 15.26CastleBiosci CSTL ... cc49.62–1.42 ...
8.592.74CatabasisPharmCATB... dd 6.29–0.71 ...
38.9117.58CathayGenBncpCATY5.8 7 21.29–1.56.31
236.1099.58CavcoIndustriesCVCO... 23174.20+3.90 ...
9.003.53CECOEnv CECE... 15 7.14–1.19 ...
21.977.32Cellectis CLLS ... dd17.85–2.99 ...
19.5011.48CellularBiomedCBMG... dd18.43–0.27 ...
13.014.10Celyad CYAD... dd 9.19–0.57 ...
28.717.80Centogene CNTG... dd 9.63–1.70 ...
5.031.80CentralEurMediaCETV... 15 4.24–0.15 ...
44.8023.82CentralGardenCENT... 1937.80–0.83 ...
41.1021.66CentralGardenACENTA... 1734.23–0.80 ...
11.332.91CenturyAluminumCENX... dd 7.11–2.09 ...93.4951.40CenturyBancorpACNBKA.9 1063.64–3.55.14
3.190.99Ceragon CRNT... dd 2.37–0.05 ...
62.4411.39Cerence CRNC... 2648.05–6.63 ...
80.9053.08Cerner CERN1.0 42 69.31–0.54.18
7.942.71Cerus CERS... dd 6.08–0.25 ...
17.576.18ChangeHlthcrCHNG... dd13.96–0.77 ...
63.2930.71ChangeHlthcrUnCHNGU5.8...51.52–2.75.75
77.5615.00ChartIndustriesGTLS ... 4168.32–2.99 ...
635.86345.67CharterCommsCHTR... 58614.23–11.02 ...
130.9880.06CheckPoint CHKP... 21120.19+2.19 ...
16.49 8.61 CheckmatePharmCMPI ... ... 9.74–0.93 ...
45.2414.52CheesecakeCAKE.0 dd26.76–2.56.36
40.873.55ChefsWarehouseCHEF... dd13.99–3.00 ...
65.436.44ChemoCentryxCCXI ... dd52.74–2.57 ...
46.6921.75ChemungFinlCHMG3.8 9 27.69–2.55.26
7.752.88Chiasma CHMA... dd 4.46–0.97 ...
17.904.66ChickenSoupACSSE... dd14.10+0.72 ...
88.479.25Children'sPlacePLCE .0 dd27.39–2.79.56
3.891.19Chimerix CMRX... dd 2.62–0.23 ...
119.4497.91ChinaBiologicCBPO... 29110.50–1.48 ...
31.403.65ChinaFinanceJRJC ... dd 7.51–0.57 ...
4.690.94ChinaIndex CIH ... 3 1.40–0.28 ...
2.440.63ChinaXDPlasticsCXDC... dd 1.13–0.03 ...
24.8315.00ChipMOSTechsIMOS ... 818.53–1.64 ...
183.3452.90ChurchillDownsCHDN.3 dd169.72+11.41.581
29.457.28Chuy's CHUY... dd19.02–1.27 ...
4.451.30CidaraTherapCDTX... dd 2.99–0.14 ...
145.0940.80Cimpress CMPR... 2872.30–4.73 ...
118.1946.07CincinnatiFin CINF3.1 23 76.87–1.14.60
6.000.25Cinedigm CIDM ... dd .58–0.05 ...
344.97154.33Cintas CTAS.8 38327.17+8.902.55
91.6347.04CirrusLogic CRUS... 2263.02+3.09 ...
50.2832.40CiscoSystemsCSCO3.7 15 38.45–1.36.36
26.256.70CitiTrends CTRN.0 3723.87–1.00.08
12.755.26CtznCmntyBcpCZWI3.1 7 6.75–0.10.21
27.9416.02CitizensHoldingCIZN4.8 18 20.18–1.32.24
173.5694.17CitrixSystemsCTXS1.0 23 136.13+2.14.35
83.0753.06CityHolding CHCO4.0 10 56.53–4.15.57
14.987.85Clarus CLAR.7 3213.55–0.92.0249
3.751.05CleanEnerFuelsCLNE... 16 2.41–0.33 ...
23.478.32Clearfield CLFD ... 4219.03–2.56 ...
4.130.60ClearsideBiomedCLSD... dd 1.56–0.17 ...
17.372.93ClovisOncologyCLVS ... dd 5.88–1.09 ...
18.598.41CoastalFinl CCB ... 1112.35–2.24 ...
307.73188.08CocaColaConCOKE.4 40240.16–4.46.25
18.878.43Codexis CDXS... dd11.81–0.37 ...
23.6010.62CodorusValleyBncpCVLY3.2 13 12.50–0.62.10
92.9653.46CogentCommCCOI4.5 70 59.07–2.86.705
71.7635.20Cognex CGNX.4 7661.65+0.13.055
71.8140.01CognizantTechCTSH1.3 23 68.08–0.78.22
178.0878.21Coherent COHR... dd107.65–1.05 ...
23.0310.86CoherusBioSciCHRS... 818.41–1.48 ...
26.438.89Cohu COHU.0 dd16.80–0.76.06
55.5813.26CollectorsUnivCLCT1.4 43 50.93–2.80.175
25.5910.43CollegiumPharmCOLL ... dd18.49–1.74 ...
92.0733.93ColliersIntl CIGI .2 3765.82+0.84.05
16.508.70ColonyBankcorpCBAN4.010 9.89–0.86.10
41.4019.11ColumbiaBankingCOLB4.9 11 23.09–2.41.28
17.3410.27ColumbiaFin CLBK ... 2410.86–0.60 ...
102.8851.82ColumbiaSportswrCOLM.0 3490.10+0.85.26
42.3319.20ColumbusMcKinnCMCO.7 2132.92–2.85.06
47.7431.71ComcastA CMCSA2.0 19 46.15+0.89.23
71.9245.51CommerceBcshrsCBSH2.0 21 54.07–2.06.27
7.861.24CommVehicleCVGI ... dd 5.12–0.61 ...
15.795.50CommScopeCOMM... dd 8.49–1.14 ...
9.903.50CommsSystems JCS .0 12 3.95–0.17.02
47.5426.45CmntyTrBcp CTBI5.5 9 28.25–1.24.385
11.865.27CommWestBcshsCWBC2.110 8.74+0.54.045
51.9024.26CommVaultSysCVLT ... cc40.07–0.82 ...
19.903.83Compugen CGEN... dd16.09–2.77 ...
35.7816.93ComputerProgramsCPSI1.5 18 26.49–0.48.10
6.482.86ComputerTask CTG ... 13 4.89+0.09 ...
5.511.68comScore SCOR... dd 1.98–0.31 ...
38.0011.48ComtechTel CMTL3.0 27 13.20–2.25.10
13.095.36ConcertPharmCNCE... dd 8.93–1.73 ...
7.971.54Conduent CNDT... dd 3.09–0.50 ...
2.680.50Conformis CFMS... dd .85+0.06 ...
4.602.00Conifer CNFR... dd 3.03+0.41 ...
26.508.86ConnectOneBncpCNOB2.6 8 13.81–0.86.09
26.652.83Conn's CONN... dd10.31+0.35 ...
8.813.24ConsldCommCNSL... 17 5.61–0.56 ...
18.83 10.50 ConsldWaterCWCO3.2 31 10.78–0.82.085
59.496.01ConstellPharmCNST... dd19.45–2.60 ...
22.1511.96ConstructionPtrsROAD... 2418.10–0.26 ...
4.301.00ConsumerPtfoCPSS... 5 3.18–0.54 ...
110.0055.69Copart CPRT... 36104.26+0.60 ...
34.4220.94Core-Mark CORE1.7 22 28.25–1.46.12
64.4522.22CornerstoneOnDemCSOD... dd34.48–0.08 ...
18.3314.09 CorsairGamingCRSR... 5117.25+0.25 ...
73.8420.14Cortexyme CRTX... dd48.84–8.46 ...
96.4544.67Corvel CRVL... 3683.12–4.34 ...
6.881.01CorvusPharmCRVS... dd 4.01–0.44 ...
939.00500.24CoStar CSGP... cc840.00+12.51 ...
363.67271.28Costco COST.8 41342.58+6.62.70
27.9813.55CountyBancorpICBK1.6 20 17.90–2.10.07
353.5599.01CoupaSoftwareCOUP... dd272.93+24.74 ...
20.706.54CovenantLogistCVLG... dd16.93+0.60 ...
25.214.05Covetrus CVET... dd22.98+1.52 ...
19.005.75Cowen COWN1.1 4 15.12–1.74.04
170.1053.61CrackerBarrelCBRL.0 dd116.34–1.941.30
16.617.11CraftBrewAllianceBREW... dd16.47 ... ...
539.00199.00CreditAcceptanceCACC... 17303.29–16.35 ...
74.7227.77Cree CREE... dd60.02–2.35 ...
17.996.21CrescentCapBDCCCAP11.9dd13.81+0.31.41
7.802.32Cresud CRESY... ... 3.04+0.06 ...
26.6710.63CrineticsPharmCRNX... dd14.73–1.04 ...
20.775.89Criteo CRTO... 912.05–0.43 ...
45.218.40Crocs CROX... 2442.62+0.85 ...
10.564.00Cronos CRON... 11 5.08–0.21 ...
13.424.50CrossCtyHlthcrCCRN... dd 6.14–0.48 ...
14.505.66CrossFirstBkshs CFB ... 63 8.18–1.45 ...
153.1031.95CrowdStrikeCRWD... dd136.39+4.96 ...
6.103.10CumberlandPharmCPIX ... dd 3.23–0.10 ...
18.153.00CumulusMediaCMLS... dd 4.85–0.11 ...
85.0036.15CureVac CVAC... ...44.05–8.04 ...
3.590.62Curis CRIS ... dd 1.06–0.06 ...
39.159.07Cutera CUTR... dd18.39–2.15 ...
144.9069.51CyberArkSoftwareCYBR... cc99.39+1.69 ...
43.4812.77CyberOpticsCYBE... 9829.97–1.10 ...
14.771.69CyclerionTherapCYCN... dd 6.80–1.59 ...
7.091.21CymaBayTherapCBAY... dd 6.51–0.41 ...
86.7743.72CyrusOne CONE2.9cc71.44–1.15.51
29.207.73Cytokinetics CYTK... dd23.40+1.60 ...
15.443.60CytomXTherapCTMX... dd 6.80–0.60 ...D
13.49 1.57 DBVTech DBVT... dd 1.60–0.35 ...
4.960.71DIRTTEnvl DRTT... dd 1.52–0.35 ...
42.6217.09DISHNetworkDISH ... 1328.55–2.51 ...
54.1120.15DMCGlobal BOOM.0 dd30.95–3.85.12518.7710.26DSPGroup DSPG ... dd12.75–0.85 ...
43.9410.44DXPEnts DXPE ... 1315.68–2.02 ...
34.9414.60DadaNexus DADA ... dd24.68–3.95 ...
7.583.69Daktronics DAKT .0 cc 3.97–0.49.05
98.9927.55Datadog DDOG ... cc90.65+4.96 ...
48.804.61Dave&Buster'sPLAY .0 dd16.00–0.48.16
2.120.32DAVIDsTEADTEA ... dd .95+0.03 ...
2.930.84DawsonGeophysDWSN ... dd 1.73–0.01 ...
71.1131.37DecipheraPharmDCPH ... dd49.66–6.41 ...
39.2212.39DenaliTherapDNLI ... dd35.14–3.47 ...
60.8731.58DentsplySironaXRAY .9 dd43.37–2.96.10
63.1124.35Descartes DSGX ... cc53.33+1.46 ...
1.80 0.22 DestinationXLDXLG ... dd .24–0.05 ...
3.092.02Deswell DSWL3.5dd 2.54+0.03.09
456.23145.23DexCom DXCM ... cc402.36+13.05 ...
150.0075.00DiamondHillInvtDHIL .0 11124.63–1.499.00
96.9214.55DiamondbkEnerFANG5.0dd29.90–3.87.375
27.6811.75DicernaPharmaDRNA ... dd18.67–1.18 ...
18.996.18DigiIntl DGII ... 6814.58–0.81 ...
43.319.92Digimarc DMRC ... dd16.84–1.66 ...
8.841.99Digirad DRAD ... dd 2.56–0.12 ...
22.50 10.59 DimeComBcshrsDCOM5.1 12 10.95–1.25.14
59.7031.51Diodes DIOD ... 2150.82+1.61 ...
103.0024.80DiscoveryB DISCB ... 1733.66–1.84 ...
33.6617.12DiscoveryA DISCA ... 1121.33–2.55 ...
31.2015.43DiscoveryC DISCK ... 1019.20–2.59 ...
9.912.00DiversifiedHlthcrDHC1.2dd 3.31–0.36.01
2.090.53DixieGroup DXYN ... 1 .85+0.01 ...
290.2359.58DocuSign DOCU ... dd212.36+17.50 ...
2.690.78Dogness DOGZ ... 88 1.06–0.07 ...
119.7160.20DollarTree DLTR ... 2489.42+1.40 ...
47.257.62Domo DOMO ... dd37.57+0.99 ...
16.1911.22DonegalGroupADGICA4.4 9 13.78–0.84.15
14.6110.51DonegalGroupBDGICB4.4 8 12.10–0.87.1325
21.468.52DorchesterMnlsDMLP15.4 10 10.15–0.48.2263
88.9844.49DormanProductsDORM ... 3785.35–1.08 ...
17.856.11DouYuIntl DOYU ... 5614.16–1.87 ...
55.709.85DraftKings DKNG ... dd53.19–2.20 ...
24.1414.55Dropbox DBX ... cc19.15–0.13 ...
44.5035.10DuckCreekTech DCT ... ...42.22+1.81 ...
14.202.82DuluthHoldingsDLTH ... 2712.64–0.12 ...
79.7838.51Dunkin' DNKN2.0 30 79.25+2.83.4025
27.11 21.07 DyneTherapeutics DYN ... ...22.00–0.60 ...E
11.51 1.33 ECMOHO MOHO ... dd 1.38–0.13 ...
5.391.46EDAPTMS EDAP ... dd 3.97–0.25 ...
17.739.70ESSABancorpESSA3.7 9 12.05–1.11.11
57.3025.76E*TRADE ETFC1.2 14 48.63–3.32.14
30.0010.12EVOPaymentsEVOP ... dd25.00–0.53 ...
4.952.00EXFO EXFO ... dd 3.27–0.23 ...
22.9811.74EagleBncpMTEBMT2.3 7 16.98–1.02.0975
34.138.89EagleBulkShipEGLE ... dd16.27–7.00 ...
64.9433.80EaglePharmEGRX ... dd41.61+1.78 ...
51.8822.55EastWestBncpEWBC3.5 8 31.66–2.62.275
31.9715.28Eastern EML2.3 12 19.51–1.20.11
14.953.80EbangIntl EBON ... ... 9.85 ... ...
61.0626.02eBay EBAY1.2 8 52.48+3.87.16
44.728.75Ebix EBIX1.5 7 19.93–0.45.075
28.0814.17EchoGlobalLogECHO ... cc25.86–0.57 ...
45.15 24.04 EchoStar SATS ... dd24.93–3.52 ...
39.9614.01EditasMedicineEDIT ... dd29.41–4.49 ...
19.763.02EducDev EDUC1.7 19 14.20–0.31.06
16.247.59EHang EH ... dd 8.00–1.59 ...
152.1952.71eHealth EHTH ... 2475.00–4.04 ...
66.5628.39EidosTherap EIDX ... dd45.07–7.67 ...
15.824.55EigerBioPharmaEIGR ... dd 9.89–0.41 ...
47.2514.0089bio ETNB ... dd25.36–0.17 ...
19.906.15ElPolloLocoLOCO ... 2915.44–0.24 ...
167.75110.00ElbitSystems ESLT1.5 19 120.72–4.24.44
3.300.32electroCore ECOR ... dd 1.61–0.16 ...
147.3685.69ElectronicArts EA ... 19131.19+5.29 ...
8.161.44EloxxPharmELOX ... dd 2.79–0.55 ...
3.971.46Emcore EMKR ... dd 3.24–0.01 ...
67.8838.40EnantaPharmaENTA ... cc43.69–2.47 ...
49.0115.27EncoreCapitalECPG ... 637.02–2.41 ...
62.0838.01EncoreWire WIRE .2 1745.94–2.45.02
7.102.08EndoIntl ENDP ... dd 3.28+0.02 ...
6.691.31EnduranceIntl EIGI ... 39 5.30+0.43 ...
11.076.11EnergyRecovery ERII ... 21 8.07–0.56 ...
80.4717.18EnphaseEnergyENPH ... 6073.62+5.35 ...
60.3524.06EnsignGroupENSG .4 2355.93+0.32 .05
213.9994.58EnstarGroupESGR ... 6156.76+3.52 ...
6.601.75EntasisTherapETTX ... dd 2.29–0.57 ...
74.2838.12Entegris ENTG .5 4269.22+2.66.08
34.7519.27EnterpriseBncpEBTC3.5 8 20.28–2.02.175
48.8121.70EnterpriseFinSvcsEFSC2.7 8 26.42–1.93.18
27.829.74Epizyme EPZM ... dd11.94–1.32 ...
99.6342.53ePlus PLUS ... 1472.12–3.09 ...
3.882.32EpsilonEnergyEPSN ... 26 3.06+0.05 ...
27.052.20Equillium EQ ... dd 5.75–0.66 ...
805.81477.87Equinix EQIX1.4cc751.32–0.752.66
31.9112.49EquityBcshsEQBK ... 1014.29–2.18 ...
226.57130.20ErieIndemnityAERIE1.9 36 204.43–15.97.965
13.953.50ErytechPharmaERYP ... dd 5.80–1.60 ...
21.10 4.69Escalade ESCA3.3 15 17.05–1.07.14
76.9824.82EsperionTherapESPR ... dd37.52–1.68 ...
9.122.50EtonPharm ETON ... dd 8.28–0.78 ...
141.4129.95Etsy ETSY ... 97118.28+6.53 ...
167.6461.27EuronetWorldwideEEFT ... 4087.63–6.64 ...
8.303.01EveloBiosci EVLO ... dd 4.64–0.21 ...
3.300.61Ever-Glory EVK ... dd .85–0.10 ...
165.7959.85Everbridge EVBG ... dd124.94–7.74 ...
63.4417.21EverQuote EVER ... dd40.43+1.32 ...
9.011.75EverspinTechMRAM ... dd 5.09–0.47 ...
3.99 0.75Evogene EVGN ... dd 3.89+0.80 ...
17.683.00Evolus EOLS ... dd 3.86–0.01 ...
29.8610.29Exagen XGN ... dd10.63–2.12 ...
27.8013.67Exelixis EXEL ... 2723.84–2.96 ...
50.5429.28Exelon EXC4.3 13 35.52+0.45.3825
79.7840.61ExlService EXLS ... 3163.28–1.71 ...
16.893.55ExOne XONE ... dd11.65–1.77 ...
46.586.51eXpWorld EXPI ... cc39.40+0.35 ...
139.8840.76Expedia EXPE .0 dd93.57–0.23.34
95.1252.55ExpeditorsIntlEXPD1.2 26 90.32–1.00.52
84.6258.03Exponent EXPO1.1 47 71.83–2.84.19
15.295.35ExtendedStayAmerSTAY .3 dd11.96–0.42.01
8.001.43ExtremeNetworksEXTR ... dd 3.88–0.28 ...
2.690.46EyePointPharmEYPT ... dd .56–0.03 ...
7.013.41Ezcorp EZPW ... dd 4.90–0.28 ...F
64.9935.15FAROTech FARO ... dd57.15–0.29 ...
156.3679.78F5Networks FFIV ... 23119.99–0.85 ...
54.0030.00FRPHoldingsFRPH ... 3941.22–0.82 ...
304.67137.10Facebook FB ... 31254.82+2.29 ...
129.045.66FangddNetworkDUO ... dd 6.67–0.33 ...
27.7616.19Fanhua FANH6.3 73 17.10–1.77.25
17.38 4.30 FarmerBrosFARM ... dd 4.37–0.70 ...