September 28, 2020 BARRON’S M17
184.97114.55LancasterColonyLANC1.6 36 179.97+0.55.70
12.097.48Landec LNDC... dd 9.34–0.67 ...
27.7814.95LandmarkBncpLARK3.9 7 20.64–1.36.20
18.457.05LandmarkInfrPtrsLMRK8.8dd 9.05–0.33.20
139.9985.30LandstarSystemLSTR .7 29125.66–2.06.21
26.208.67Lantheus LNTH ... 4012.20–0.72 ...
20.287.43LarimarTherapLRMR... dd15.11–0.71 ...
31.9313.54LatticeSemi LSCC... 8428.07–0.07 ...
21.667.30LaureateEducLAUR... dd12.93–0.06 ...
58.2824.52LawsonProductsLAWS... 2640.52–1.86 ...
3.180.57LeapTherap LPTX ... dd 1.93–0.01 ...
17.508.50LegacyHousingLEGH... 1013.13–0.97 ...
43.24 24.64 LegendBiotechLEGN... ...31.09–0.91 ...
38.6418.76LeMaitreVascularLMAT1.1 42 33.98+1.02.095
392.74135.72LendingTreeTREE... dd302.84–2.16 ...
25.7813.45LevelOneBncpLEVL1.3 7 15.01–1.24.05
5.33 1.43 LexiconPharmLXRX ... 8 1.52–0.10 ...
16.93 6.13 LexinFintech LX ... 9 6.41–0.43 ...
24.4814.31LiAuto LI ... dd15.80–1.23 ...
149.0180.14LibertyBroadbandALBRDA... cc139.16–1.26 ...
146.8486.20 LibertyBroadbandCLBRDK... cc140.26–1.35 ...
26.4015.24LibertyGlobalALBTYA... dd20.83–0.65 ...
58.3115.98LibertyGlobalBLBTYB... dd20.68–2.20 ...
25.0714.36LibertyGlobalCLBTYK... dd20.49–0.45 ...
19.91 7.55 LibertyLatAmALILA ... dd 7.85–0.52 ...
18.96 7.47 LibertyLatAmCLILAK... dd 7.75–0.48 ...
2.50 0.31 LibertyLatAmRtLILAR... ... .65–0.29 ...
46.5216.87LibertyFormOneAFWONA... dd32.63–0.13 ...
48.9518.31LibertyFormOneCFWONK... dd35.33–0.15 ...
30.1613.59LibertyBravesABATRA... dd20.18+0.15 ...
29.9913.20LibertyBravesCBATRK... dd20.29+0.02 ...
51.1122.54LibertySiriusALSXMA... 2732.87–1.53 ...
50.8924.49LibertySiriusBLSXMB... 2834.25–1.40 ...
50.5222.63LibertySiriusCLSXMK... 2732.75–1.66 ...
134.002.10LibertyTripAdvBLTRPB... dd35.77–2.76 ...
10.200.86LibertyTripAdvALTRPA... dd 1.63–0.47 ...
10.903.26LifetimeBrandsLCUT1.9dd 9.15–1.74.0425
8.891.43LifewayFoodsLWAY... 39 5.21–1.58 ...
127.8057.24LigandPharmLGND... dd97.18+5.10 ...
8.192.78LimelightNetworksLLNW... dd 5.78–0.61 ...
31.455.25LiminalBioSciLMNL... dd11.05–0.89 ...
21.8510.60Limoneira LMNR2.1dd14.30–1.10.075
8.991.60LincolnEduc LINC ... 16 5.60–0.77 ...
99.0059.30LincolnElectricLECO2.2 25 88.93–2.79.49
8.763.01LiquiditySvcsLQDT... dd 6.82–0.37 ...
196.00103.63Littelfuse LFUS1.1 57 169.55–7.14.48
85.3033.40LivaNova LIVN ... dd42.25–2.46 ...
26.597.57LiveOakBcshs LOB .5 cc23.80–2.36.03
63.9014.08LivePerson LPSN ... dd51.04+3.15 ...
150.0015.12LivongoHealthLVGO... dd140.27+7.90 ...
15.25 2.38 Lizhi LIZI ... dd 2.45–0.98 ...
11.603.05LogicBioTherapLOGC... dd 7.00+0.32 ...
76.98 31.37LogitechIntl LOGI ... 2673.14+2.56 ...
3.20 0.19 LonestarRscsLONE... dd .21–0.04 ...
14.366.05LoopIndustriesLOOP... dd12.35–0.65 ...
42.7713.68LoralSpace LORL ... dd18.20–3.18 ...
36.864.00Lovesac LOVE... dd25.30+1.69 ...
399.90128.85lululemon LULU ... 76315.35+20.59 ...
96.7448.44Lumentum LITE ... 4374.20+2.69 ...
41.6917.35Luminex LMNX1.4cc25.24–0.04.09
32.406.74LumosPharmaLUMO... dd13.86–0.76 ...
11.996.76LutherBurbank LBC2.910 8.01–0.76.0575
54.5014.56Lyft LYFT ... dd27.53–3.06 ...
22.0010.44LyraTherap LYRA ... ...11.62–0.31 ...M
44.6915.03MacomTech MTSI ... dd32.00–0.70 ...
3.431.01MDCPartnersMDCA... dd 1.75–0.24 ...
83.2647.19MGEEnergyMGEE2.4 24 62.82+1.72.37
53.3321.64MGPIngredientsMGPI1.3 16 37.47–2.25.12
3.330.70MINDTechnologyMIND ... dd 2.06–0.22 ...
129.9766.87MKSInstrum MKSI .7 26107.54+0.21.20
13.403.25MTBC MTBC... dd 8.51–1.04 ...
61.1013.15MTSSystemsMTSC.0 2718.67–3.57.30
39.9716.33MYRGroup MYRG... 1335.92+0.08 ...
11.426.01Macatawa MCBC5.0 7 6.35–0.67.08
32.184.04MacrogenicsMGNX... dd25.03–6.57 ...
127.2556.82MadrigalPharmMDGL... dd118.19–4.69 ...
4.452.46MagalSec MAGS... 23 3.70–0.06 ...
81.0430.60MagellanHealthMGLN... 1373.15–1.38 ...
16.195.76MagentaTherapMGTA... dd 6.98–0.74 ...
16.876.31MagicSoftwareMGIC2.8 28 12.41–0.51.175
13.114.09Magnite MGNI ... dd 6.46+0.22 ...
14.307.50MagyarBancorpMGYR... 22 8.20+0.17 ...
30.1310.00MakeMyTripMMYT... dd15.91–1.52 ...
63.8818.02MalibuBoatsMBUU... 1647.97–1.53 ...
23.7510.06MalvernBancorpMLVF... 1311.86–0.49 ...
2.700.56MammothEnergyTUSK... dd 1.64–0.45 ...
101.7435.20ManhattanAssocMANH... 7194.28–1.00 ...
19.396.49Mannatech MTEX3.8 9 16.75–0.25.16
2.480.80MannKind MNKD... dd 1.85–0.23 ...
93.9955.25ManTechIntlMANT1.8 22 69.57–0.72.32
4.241.10Marchex MCHX... dd 2.08+0.30 ...
3.350.77MarinSoftwareMRIN ... dd 1.28+0.07 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.16.284.04MarinusPharmaMRNS... dd11.15–2.69 ...
5.391.33MarkerTherapMRKR... dd 1.53–0.18 ...
561.68275.50MarketAxessMKTX.5 67465.10+26.44.60
25.444.66MarlinBusSvcsMRLN8.2dd 6.82–1.07.14
153.3946.56Marriott MAR .0 6792.99–6.89.48
20.1310.67MartenTransportMRTN1.0 14 16.27–0.08.0267
5.620.91MartinMidstreamMMLP1.7 2 1.21–0.08.005
41.3416.45MarvellTechMRVL.6 1838.05–0.44.06
258.00140.16Masimo MASI ... 59225.90+2.61 ...
23.534.90MasterCraftBoatMCFT... dd16.78–0.26 ...
123.0087.56MatchGroupMTCH... ...105.75–2.66 ...
45.6510.65Materialise MTLS... dd34.10+0.95 ...
23.837.11MatrixServiceMTRX... dd 7.79–1.42 ...
14.836.53Mattel MAT ... dd11.33–0.33 ...
40.3617.01MatthewsIntlMATW3.9dd21.69–1.85.21
37.62 11.78 MaxeonSolarMAXN... ...14.38+0.68 ...
73.5241.93MaximIntProductsMXIM .0 2765.53–0.61.48
83.9544.32McGrathRentMGRC2.9 14 58.49–1.62 .42
7.401.29MedallionFin MFIN ... dd 2.52–0.17 ...
13.252.79MediciNova MNOV... dd 4.91–0.81 ...
4.441.44MediWound MDWD... dd 3.71+0.03 ...
144.4958.72Medpace MEDP... 38108.26–4.26 ...
22.328.82MeiraGTx MGTX... dd12.30–1.23 ...
25.2210.81MelcoResortsMLCO.0 dd16.41–1.69.1651
1270.00422.22MercadoLibreMELI ... dd1062.00+63.94 ...
37.32 17.09 MercantileBankMBWM6.3 6 17.64–2.05.28
13.44 6.25 MercerIntl MERC4.1dd 6.33–0.98.065
96.2952.24MercurySystemsMRCY... 5077.86+2.59 ...
4.250.69MereoBioPharmaMREO... dd 2.62–0.36 ...
10.467.72MeridaMergerCorp.IMCMJ... cc 9.80–0.09 ...
20.868.88MeridianBancorpEBSB3.2 8 9.97–0.81.08
26.585.51MeridianBiosciVIVO ... 1616.50–0.15 ...
20.8910.68Meridian MRBK3.4 6 14.70–0.88.125
50.3819.50MeritMedical MMSI ... dd41.36–0.83 ...
5.201.49MerrimackPharmMACK... dd 3.82–0.05 ...
26.641.32MersanaTherapMRSN... dd19.45–2.61 ...
20.6410.18Merus MRUS... dd12.05–0.89 ...
9.652.05MesaAir MESA... 4 2.96–0.36 ...
271.46181.90MesaLab MLAB.3 dd244.70–0.88.16
21.283.12Mesoblast MESO... dd17.54–0.34 ...
40.0013.09MetaFinancialCASH1.1 6 18.55–1.53.05
16.19 9.06 Metacrine MTCR... ... 9.90–0.20 ...
42.199.00Methanex MEOH.7 dd22.26–2.89.0375
19.078.31MetroCityBkshsMCBS2.9 8 12.55–0.66.09
11.701.00Michaels MIK ... 10 9.42–0.65 ...
115.1153.15MicrochipTechMCHP1.5 40 99.05–2.35.368
61.1931.13MicronTech MU ... 2549.14–1.60 ...
232.86132.52Microsoft MSFT1.1 36 207.82+7.43.56
176.5690.00MicroStrategyMSTR... 58146.13–13.46 ...
3.450.15MicroVision MVIS ... dd 1.91+0.14 ...
29.8815.50MidPennBancorp MPB4.2 7 17.24–1.87.18
128.4841.73Middleby MIDD ... 1890.21–1.44 ...
72.4148.79MiddlesexWaterMSEX1.7 29 61.57–0.85.2562
29.50 12.48 MidlandStBncpMSBI8.4 8 12.69–1.43.2675
39.0315.25MidWestOneFinMOFG5.1 8 17.42–0.87.22
23.251.69MilestonePharmMIST ... dd 7.61–1.27 ...
49.8714.39MillerHermanMLHR2.5cc30.25–4.27 .1875
49.7920.15MillicomIntl TIGO .0 dd28.32–3.561.32
54.4025.14Mimecast MIME ... cc45.27–0.73 ...
2.641.45MindCTI MNDO10.3 9 2.34–0.06.24
15.221.81MinervaNeurosciNERV... dd 3.18–0.39 ...
171.4866.01MiratiTherapMRTX... dd167.27+6.18 ...
28.316.51MirumPharmMIRM... dd18.96–0.78 ...
22.206.71Misonix MSON... dd11.64–1.63 ...
7.302.94MobileIron MOBL... dd 6.64+0.74 ...
95.2113.53Moderna MRNA... dd69.47–0.40 ...
52.45 12.21MomentaPharmMNTA... dd52.40+0.14 ...
40.87 13.66 Momo MOMO.0 713.83–0.99.76
57.5712.83MonarchCasinoMCRI ... 6545.28–0.08 ...
59.9641.19Mondelez MDLZ2.2 24 56.16–0.37.315
4.631.15MoneyGram MGI ... dd 2.76–0.23 ...
258.0593.81MongoDB MDB ... dd233.18+18.83 ...
284.50130.12MonolithicPowerMPWR.8 96265.18+11.24.50
81.5637.09Monro MNRO2.2 37 40.82–0.36.22
87.0550.06MonsterBev MNST... 3778.79–0.20 ...
178.57102.59Morningstar MORN.8 45156.09–0.25.30
31.009.90Morphic MORF... dd26.75–2.13 ...
37.9618.21MorphoSys MOR ... 5431.64–2.59 ...
24.6010.43MotorcarPartsMPAA... dd15.09–1.60 ...
4.851.78MustangBio MBIO ... dd 3.14–0.74 ...
23.1112.75Mylan MYL ... 2814.42–1.31 ...
137.8442.65MyoKardia MYOK... dd132.72–3.84 ...
35.299.24MyriadGeneticsMYGN... dd12.44–0.49 ...N
33.0913.33NapcoSecurityNSSC... 4922.67–0.63 ...
41.50 26.31 NBTBancorpNBTB4.0 12 26.67–2.09.27
2.600.31NCSMultistageNCSM... dd .57 ... ...
23.958.81NGMBiopharmNGM ... dd16.40–2.73 ...
238.35110.59NICE NICE ... 74223.76+6.84 ...
25.9415.49NIC EGOV1.8 27 19.68–1.05.09
35.798.06NMIHoldings NMIH ... 717.06–1.16 ...
10.151.35NN NNBR... dd 5.25–0.44 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.FIVE-DAY NASDAQ COMPOSITE
Monday Tuesday Wednesday Thursday Friday
11000
10880
10760
10640
10520
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm-14.48 +184.84 -330.65 +39.28 +241.30
(PrevFri's
Close)Fizzle: Electric vehicle stocks shorted out. Trump threatened social me-
dia firms. But vaccine stocks and a tech rally on Friday helped the Nas-
daq Composite Index end at 10,914—up 1.1% for the week.
49.8626.72Fastenal FAST2.2 31 44.88+0.84.25
39.4512.59FateTherap FATE ... dd37.80–1.45 ...
16.87 6.50 FedNat FNHC5.5dd 6.60–1.09.09
51.5622.65FibroGen FGEN... dd42.27–2.24 ...
70.0030.50FidelityD&D FDBC2.3 21 47.75–3.02.28
13.462.72FiestaRestaurantFRGI ... dd 9.56–0.27 ...
31.6411.10FifthThirdBncpFITB5.3 11 20.47–1.27 .27
92.6153.9451job JOBS ... 3377.41–1.79 ...
33.2812.78FinInstitutions FISI7.0 7 14.93–1.68.26
18.347.54FireEye FEYE ... dd12.68+0.08 ...
41.3417.32FirstBancorpNCFBNC3.5 7 20.37–0.85.18
30.6417.62FirstBancorp FNLC6.3 8 19.54–1.37.31
35.8815.27FirstBancsharesFBMS2.0 8 19.81–1.79.10
11.566.00FirstBank FRBA1.9 9 6.20–0.93.03
28.0011.00FirstBusey BUSE5.6 9 15.69–1.24.22
27.3512.86FirstBusFinSvcsFBIZ4.6 7 14.30–0.77.165
542.12276.08FirstCitizBcshAFCNCA.5 8311.50–27.23.40
33.01 17.21 FstCmntyBcshFCBC5.7 8 17.53–1.44.25
22.919.011stConstBncpFCCY3.2 8 11.23–1.17.09
7.001.56FirstEagleAltCapFCRD15.9dd 2.51–0.22.10
26.1910.83FirstFinBncpOHFFBC7.9 7 11.70–1.08.23
36.4520.70FirstFinBkshsFFIN1.9 22 27.35–1.69.13
46.9327.62FirstFinIN THFF3.4 8 30.60–1.50.52
15.477.90FirstFinNW FFNW4.410 9.18+0.08.10
17.648.01FirstFoundationFFWM2.2 9 12.60–1.69.07
22.3811.29FirstGuarBcshsFGBI5.4 7 11.77–1.21.16
31.2513.56FirstHawaiian FHB7.2 9 14.49–1.04.26
28.5010.47FirstInternetBncpINBK1.7 6 14.30–1.95 .06
43.8324.50FirstInterBancFIBK4.4 12 30.98–1.29.34
42.4821.18FirstMerchantsFRME4.6 8 22.73–1.29.26
36.2518.60FirstMidBcshsFMBH3.6 9 22.50–2.93.40
23.6410.31FirstMidwestBncpFMBI5.3 8 10.61–1.22.14
18.258.77FirstNWBncpFNWB2.013 9.87–1.94.05
81.8728.47FirstSolar FSLR ... 6863.05+1.30 ...
53.4226.071stSource SRCE3.8 9 29.75–2.40.28
24.9910.74FirstUnited FUNC4.5 7 11.56+0.02.13
18.9810.75FirstWesternFinMYFW... 712.39–0.42 ...
96.41 55.22 FirstCash FCFS1.9 16 56.20–3.80.27
7.722.72FirsthandTechValSVVC... dd 4.24–0.11 ...
134.7157.38FirstService FSV .5 92127.91+2.25.165
125.0573.50Fiserv FISV ... 81102.13–1.37 ...
140.1447.53FiveBelow FIVE ... 73129.44–7.24 ...
131.9850.73Five9 FIVN ... dd125.02+2.96 ...
7.341.75FivePrimeTherapFPRX... dd 4.49+0.46 ...
14.005.36Flex FLEX ... 5610.53–0.65 ...
22.985.01FlexionTherapFLXN ... dd11.02–0.96 ...
25.03 7.81Flexsteel FLXS .9 dd22.80–1.64 .05
59.4423.85FlirSystems FLIR1.9 34 35.24–0.76.17
3.901.02Fluent FLNT ... dd 2.59–0.45 ...
12.451.17Fluidigm FLDM... dd 7.07–1.10 ...
22.978.86FlushingFin FFIC8.1 7 10.32–1.19.21
40.9912.17FocusFinPtrsFOCS... cc31.51+0.19 ...
52.09 31.45FormaTherapFMTX... ...49.50+4.21 ...
33.0716.35FormFactor FORM... 3023.94–0.41 ...
99.0636.75FormulaSys FORTY.9 2877.46–6.16.3704
50.0022.45ForresterResearchFORR... 4633.17–0.10 ...
17.583.45Forterra FRTA ... 2711.20–0.16 ...
151.9570.20Fortinet FTNT ... 49116.81–0.47 ...
72.0939.59ForwardAir FWRD1.3 27 55.28–1.79.18
13.082.69Fossil FOSL ... dd 6.07–2.04 ...
22.127.96FosterLB FSTR ... 512.16–2.18 ...
39.7419.81FoxA FOXA1.7 17 26.70–1.26.23
38.8419.13FoxB FOX1.7 17 26.78–1.22.23
113.4134.58FoxFactory FOXF... 3973.06–0.56 ...
21.951.70Francesca's FRAN... dd 2.69–0.52 ...
28.615.75Franchise FRG4.4...22.48–4.71.25
61.4941.25FranklinElec FELE1.1 30 56.78–3.45.155
21.6915.25FreelineTherapFRLN ... ...16.61–0.31 ...
4.950.73FreightCarAmerRAIL ... dd 2.21–0.31 ...
12.195.95FrequencyElecFEIM ... dd10.05+0.02 ...
28.7811.17FrequencyTherapFREQ... dd20.50–4.46 ...
116.6040.79Freshpet FRPT ... cc102.57–3.37 ...
52.6930.06frontdoor FTDR... 2439.57–2.33 ...
3.500.23FuelCell FCEL ... dd 2.29–0.33 ...
22.964.37FulcrumTherapFULC ... dd 8.30–0.23 ...
52.476.70FulgentGeneticsFLGT ... cc39.38+4.99 ...
18.00 8.89 FultonFin FULT5.7 9 9.15–0.61 .13
20.863.12Funko FNKO... dd 5.75–0.64 ...
19.00 12.05 FusionPharmFUSN... ...12.20–0.20 ...
40.998.16Futu FUTU... 6529.96–0.32 ...G
84.9326.51GCILibertyAGLIBA... 1180.52–0.87 ...
91.9738.04GDSHoldingsGDS ... dd81.00+2.65 ...
35.748.80G1TherapeuticsGTHX... dd12.09–3.14 ...
135.00 21.49GRAVITY GRVY... 37132.49–2.51 ...
8.944.75GSITech GSIT ... dd 5.66–0.71 ...
141.9867.98GWPharm GWPH... dd100.44+0.26 ...
12.794.70Gaia GAIA ... dd 9.56–0.90 ...
274.03112.00Galapagos GLPG... 73139.18–0.09 ...
19.505.58GaleraTherapGRTX... dd 8.34+0.13 ...
7.702.60GamidaCell GMDA... dd 4.25–0.18 ...
50.9913.04Gaming&LeisureGLPI6.3 20 37.88+0.64.60
106.0061.04Garmin GRMN2.6 19 93.55–2.78.61
13.849.38GencorIndustriesGENC... 2610.81–0.90 ...
11.244.62GeneralFin GFN ... 51 6.36–0.14 ...
32.1817.00GenerationBioGBIO ... ...30.11+0.40 ...
17.71 9.03 Genetron GTH ... dd10.15–1.29 ...
22.48 3.65 Genfit GNFT... dd 4.19–0.54 ...
38.8716.24Genmab GMAB... 2836.02–2.66 ...
20.883.36GenMarkDiagnGNMK... dd13.32–0.30 ...
31.2719.48Gentex GNTX1.9 22 25.31–1.00.12
49.9527.24Gentherm THRM... 4739.54–2.92 ...
17.664.61GeospaceTechGEOS... dd 5.68–0.53 ...
36.1723.54GermanAmerBncpGABC2.9 13 26.49–2.86.19
2.400.75Geron GERN... dd 1.69–0.27 ...
69.6430.60GibraltarIndsROCK... 2662.71–0.21 ...
34.422.96GIIIApparel GIII ... 1014.03–0.95 ...
10.764.70GilatSatellite GILT ... 22 5.63+0.08 ...
85.9760.89GileadSciencesGILD4.4dd62.25–2.80.68
46.5426.66GlacierBancorpGBCI3.7 13 31.33–1.76.29
10.694.04GladstoneCapGLAD10.7dd 7.30–0.37.065
23.987.59GladstoneCommGOOD9.0dd16.68–1.18.1252
15.346.43GladstoneInvtGAIN9.2dd 9.07–0.22.07
16.769.61GladstoneLandLAND3.6dd14.90–0.46.0448
87.5439.95GlbBloodTherap GBT ... dd54.18–1.15 ...
34.6517.01GlobalIndemnityGBLI4.8 11 21.05–2.41.25
14.998.51GlobalWaterRscsGWRS2.7cc10.83–0.36.0241
10.853.98GluMobile GLUU... dd 7.39 ... ...
6.721.82GlycoMimeticsGLYC... dd 3.23–0.38 ...
11.601.33Gogo GOGO... dd 8.99–1.14 ...
26.2512.22GoHealth GOCO... ...13.79–0.09 ...
10.721.30GolarLNGPartnersGMLP3.9 7 2.05–0.49.0202
15.864.54GolarLNG GLNG... dd 6.79–7.12 ...
21.673.55GoldenEnt GDEN... dd14.01+0.88 ...
6.492.52GoldenOceanGOGL8.1dd 3.69+0.23.05
18.858.94GolubCapitalGBDC9.0dd12.94–0.50.29
52.9945.50 GoodRx GDRX... ...52.04+19.04 ...
17.204.09Goodyear GT .0 dd 7.42–1.17.16
115.1137.26GooseheadInsGSHD.0 cc81.28+2.691.1495
5.792.00GoPro GPRO... dd 4.31+0.29 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.27.157.52GossamerBioGOSS ... dd12.06–1.05 ...
106.1457.89GrandCanyonEducLOPE ... 1683.10+1.60 ...
20.7415.55 GraybugVisionGRAY ... ...16.50+0.50 ...
8.492.25GreatElmCapGECC29.0dd 3.43–0.07.083
3.751.31GreatElmCapGEC ... dd 2.45–0.23 ...
11.966.75GreatLakesDredgeGLDD ... 9 9.46+0.07 ...
64.4832.23GreatSouthernBncpGSBC3.9 8 35.29–2.46.34
17.763.77GreenPlainsGPRE ... dd14.19–0.82 ...
14.813.47GreenPlainsPtrs GPP7.1 4 6.78–0.32.12
4.491.02Greenlane GNLN ... dd 2.06–0.21 ...
11.265.00GreenlightCapReGLRE ... dd 6.37–0.51 ...
9.843.05GreenSky GSKY ... 15 4.15–0.24 ...
2.500.24Gridsum GSUM ... dd 1.13–0.04 ...
57.4528.67GriffinIndlRealtyGRIF1.0dd51.61–4.08.50
25.7313.40Grifols GRFS ... 1816.57+0.41 ...
7.972.03GrindrodShippingGRIN ... dd 3.89+0.04 ...
12.96 2.70 GritstoneOncologyGRTS ... dd 2.76–0.54 ...
46.0028.11GroceryOutlet GO ... 5738.49+0.35 ...
63.209.60Groupon GRPN ... dd22.93–3.12 ...
67.0720.55GrAeroportuarioOMAB ... 1435.61–1.72 ...
34.1620.02GuarantyBcshrsGNTY3.2 12 23.53–1.97 .20
26.9312.70GuarFedBcshGFED4.2 7 14.40+0.30.15
112.88 55.90GuardantHealth GH ... dd111.80+9.30 ...
5.992.67GulfIslandFab GIFI ... dd 3.02–0.14 ...
6.422.25GulfResourcesGURE ... dd 5.07+0.03 ...
3.880.35GulfportEnergyGPOR ... dd .51–0.21 ...H
37.859.12H&EEquipmentHEES5.8 31 18.85–1.94.275
20.719.11HBTFinl HBT5.4 6 11.01–0.85.15
43.3721.69HDSupply HDS ... 1640.56+0.36 ...
23.00 13.06 HMNFin HMNF ... 913.46+0.20 ...
35.3318.20HMSHoldingsHMSY ... 3623.64–1.76 ...
14.375.80Hookipa HOOK ... dd 9.95–1.06 ...
18.909.50HackettGroupHCKT3.3 36 11.50–1.23.095
75.4331.85HailiangEduc HLG ... 2347.66+0.57 ...
35.9618.12HainCelestial HAIN ... dd33.17–2.21 ...
20.132.28HallmarkFin HALL ... dd 2.70–0.21 ...
29.7712.71HalozymeTherapHALO ... dd26.06–1.68 ...
76.3136.27HamiltonLaneHLNE2.0 34 61.81–1.52.3125
44.4214.32HancockWhitneyHWC5.9dd18.24–1.60.27
20.797.15HanmiFinancialHAFC4.1 9 7.74–0.85.08
11.206.45HarborOneBncpHONE1.516 7.78–0.88.03
8.574.44Harmonic HLIT ... dd 5.21–0.51 ...
47.37 30.11 HarmonyBioHRMY ... ...33.81+0.21 ...
25.0210.27HarpoonTherapHARP ... dd15.47–3.05 ...
7.923.33HarrowHealthHROW ... dd 5.87–0.36 ...
4.411.39HarvardBioSciHBIO ... dd 2.99–0.26 ...
123.0541.33Hasbro HAS3.5 26 76.97–2.94.68
31.347.55HawaiianHoldings HA .0 dd12.80–1.37.12
59.8926.82Hawkins HWKN2.1 16 45.13–5.04.2325
25.0012.93HawthornBcshHWBK2.7 10 17.64–0.66.12
39.04 17.16 HaynesIntl HAYN5.1 41 17.37–2.07.22
27.6212.25Headhunter HHR ... 5123.84+0.98 ...
41.2617.48HealthCatalystHCAT ... dd36.03+0.01 ...
31.3015.80HealthcareSvcsHCSG3.9 20 21.09–1.11.2037
88.7834.40HealthEquity HQY ... dd47.57–2.35 ...
29.78 19.32 HealthStreamHSTM ... 3719.97–0.19 ...
22.7515.65HeartlandExpHTLD .4 2318.66–0.47.02
51.8525.26HeartlandFinUSAHTLF2.7 9 29.31–2.82.20
33.2117.99Heidrick&Strug HSII3.1cc19.08–2.71.15
213.30104.02HelenofTroy HELE ... 27185.90–8.90 ...
49.4929.03HeliosTechnologiesHLIO1.0 52 35.97–2.57 .09
15.348.00HemisphereMediaHMTV ... dd 8.73–0.02 ...
73.9941.85HenrySchein HSIC ... 2158.79–2.18 ...
13.146.04HeritageCommerceHTBK8.211 6.31–0.35.13
32.5811.30HeritageCrystalHCCI ... 4813.10–1.76 ...
29.2514.65HeritageFin HFWA4.5 16 17.78–1.71.20
7.440.76Hexindai HX ... ... 1.45–0.21 ...
41.10 7.33HibbettSportsHIBB ... 2037.65–2.38 ...
8.996.60HighPeakEner HPK ... ... 7.01+0.28 ...
2.500.75HighPeakEnerWtHPKEW ... ... .90 ... ...
5.101.73HimaxTechs HIMX ... dd 3.35–0.20 ...
216.82125.55HinghamSvg HIFS1.0 10 183.95–6.05 .45
17.599.52HollysysAuto HOLI2.0 8 10.62–0.74.21
73.6326.49Hologic HOLX ... 2664.35+0.78 ...
40.0018.57HomeBancorpHBCP3.7 12 23.68–0.78.22
21.049.71HomeBancSharesHOMB3.5 12 14.90–0.81.13
35.4418.44HomeStreetHMST2.4 12 24.96–2.72.15
27.7911.75HomeTrustBcshsHTBI2.1 10 13.48–0.89.07
22.509.19HomologyMedFIXX ... dd11.02–0.51 ...
29.1612.30HookerFurnitureHOFT2.5dd25.29–2.04.16
15.51 7.03 HopeBancorpHOPE7.7 7 7.30–0.55.14
19.487.42HorizonBancorpHBNC5.0 7 9.59–0.76 .12
13.784.51HorizonTechFinHRZN10.1 9 11.91–0.11.10
82.60 23.81HorizonTherapHZNP ... 3278.25–1.68 ...
6.851.03HoughtonMifflinHMHC ... dd 1.66–0.25 ...
4.731.67HoustonWireHWCC ... dd 2.57–0.10 ...
46.2025.01Huazhu HTHT ... dd42.69+0.67 ...
60.4236.51HubGroup HUBG ... 2149.53–0.47 ...
13.106.06HudsonGlobalHSON ... 64 9.61–0.08 ...
14.804.83HuizeHoldingHUIZ ... dd 8.15–0.37 ...
144.3575.29JBHunt JBHT .8 28129.33–2.29.27
15.636.82HuntingtonBcshsHBAN6.811 8.82–0.87.15
39.3820.39Hurco HURC1.8dd29.10–1.20.13
70.9135.15HuronConsultingHURN ... dd39.18–0.76 ...
34.9014.74HutchisonChinaHCM ... dd32.90–1.37 ...I
137.97100.22IAC/InterActive IAC ... cc115.30–2.25 ...
18.499.27IBEX IBEX ... ...13.75+4.41 ...
95.2447.75ICFIntl ICFI .9 1962.70–3.17.14
236.51148.89ICUMedical ICUI ... 48186.47–12.05 ...
19.972.95IDEAYABio IDYA ... dd11.63–1.54 ...
407.86168.65IdexxLab IDXX ... 71377.83+23.07 ...
9.705.00IECElec IEC ... 14 8.55–0.01 ...
36.4713.73IESHoldings IESC ... 1730.10–5.13 ...
89.8116.10IGMBiosci IGMS ... dd74.15–9.73 ...
52.9719.00II-VI IIVI ... dd40.05+1.83 ...
42.309.30I-Mab IMAB ... ...38.22+1.56 ...
184.0298.04IPGPhotonicsIPGP ... 69164.98–2.24 ...
18.005.06IRSAProp IRCP ... ... 7.44–0.18 ...
37.8513.01i3Verticals IIIV ... dd24.87+2.06 ...
8.970.91IVERICbio ISEE ... dd 5.33–0.96 ...
70.6334.00IcahnEnterprises IEP16.7dd48.02–1.582.00
39.8313.68Ichor ICHR ... 2621.20–0.19 ...
10.222.80iClickInteract ICLK ... dd 6.51–1.35 ...
199.83104.28Icon ICLR ... 30183.14+5.97 ...
2.750.51IconixBrand ICON ... dd .74–0.01 ...
19.694.31iHeartMedia IHRT ... dd 7.93–1.19 ...
404.20196.78Illumina ILMN ... 64299.89+4.39 ...
62.7113.40Imara IMRA ... ...22.25–3.00 ...
10.864.23Immersion IMMR ... dd 6.92–0.26 ...
7.071.95Immunogen IMGN ... dd 3.68–0.39 ...
86.918.80ImmunomedicsIMMU ... dd85.36–0.17 ...
41.008.34Immunovant IMVT ... ...35.63–2.39 ...
3.100.53Immutep IMMP ... dd 1.71–0.18 ...
37.9911.47Impinj PI ... dd25.46–2.10 ...
84.9139.55InariMedical NARI ... dd64.60–2.63 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.110.3762.48Incyte INCY ... dd86.55–0.24 ...
87.11 49.52 IndependentBankINDB3.7 11 50.12–4.08 .46
23.939.19IndepBankMI IBCP6.4 6 12.41–1.33.20
63.1620.35IndependentBankIBTX2.4 10 42.47–3.34.25
24.1812.95IndLogistics ILPT6.3 27 21.12–1.30.33
9.253.68Infinera INFN ... dd 5.84–0.37 ...
1.680.60InfinityPharm INFI ... dd 1.07–0.03 ...
9.702.17InflaRx IFRX ... dd 4.47–0.36 ...
3.761.61InfoSvcsGrp III ... 33 2.06–0.11 ...
49.1432.21InglesMarketsIMKTA1.8 5 36.49+0.51.165
26.9815.76Inhibrx INBX ... ...18.13+0.90 ...
58.7613.14InMode INMD ... 2936.09–0.13 ...
8.243.30InnatePharmaIPHA ... dd 3.87–0.08 ...
5.810.87InnerWorkingsINWK ... dd 2.99+0.14 ...
2.680.75Innodata INOD ... dd 2.25+0.02 ...
107.8556.71Innospec IOSP1.6 29 63.20–3.31.52
8.091.20InnovSolSuprtISSC .0 39 6.89–0.14.65
15.627.58Innoviva INVA ... 510.74–0.82 ...
76.8926.57Inogen INGN ... 9828.43–0.34 ...
26.7513.39Inovalon INOV ... cc26.07+0.90 ...
33.791.92InovioPharma INO ... dd16.94–0.06 ...
31.6516.10InozymePharmaINZY ... ...22.00–1.97 ...
15.253.91Inseego INSG ... dd11.12–0.17 ...
73.2228.25InsightEnt NSIT ... 1355.54–2.81 ...
35.3212.09Insmed INSM ... dd33.61+0.24 ...
26.6110.00InsteelInds IIIN .7 3618.08–0.91.03
233.99121.00Insulet PODD ... cc223.96–1.06 ...
63.2334.21IntegraLifeSciIART ... dd46.95+0.33 ...
69.2943.63Intel INTC2.6 9 49.94+0.05 .33
25.569.18IntelliaTherapNTLA ... dd21.28–2.23 ...
10.541.91Intellicheck IDN ... dd 6.76+0.20 ...
81.4034.20InterParfums IPAR .0 3337.03–2.21.33
58.5033.70InteractiveBrkrsIBKR .8 2347.47–0.59.10
125.00 37.50 InterceptPharmICPT ... dd40.42–1.48 ...
67.0631.04InterDigital IDCC2.5 46 56.61–2.37.35
17.685.06Interface TILE .6 dd 6.19–0.75.01
44.0015.60IntlBcshs IBOC4.3 9 25.66–2.99.55
31.465.97IntersectENTXENT ... dd16.23–1.33 ...
7.683.17Intevac IVAC ... 26 5.49–1.03 ...
43.566.75Intra-Cellular ITCI ... dd26.88–4.57 ...
21.749.84Intricon IIN ... dd11.72–0.13 ...
360.00187.68Intuit INTU .7 46318.50+18.37.59
778.83360.50IntuitiveSurgicalISRG ... 71673.73+18.16 ...
15.959.01Inventiva IVA ... dd11.28–0.16 ...
26.468.49Investar ISTR2.1 10 12.60–1.00 .065
7.701.38InvestcpCreditICMB15.8dd 3.80–0.58.18
12.746.31InvestorsBancorpISBC6.9 9 7.00–0.78.12
182.5296.45InvestorsTitle ITIC1.3 10 135.35–1.65.44
66.2239.32IonisPharma IONS ... 6048.70–2.69 ...
41.4917.67IovanceBiotherapIOVA ... dd31.81–4.34 ...
27.5014.51iQIYI IQ ... dd23.29+0.09 ...
241.8256.24iRhythmTechsIRTC ... dd227.16–6.17 ...
4.241.22Iridex IRIX ... dd 1.90–0.06 ...
32.0816.87IridiumCommIRDM ... dd24.70–2.61 ...
89.2632.79iRobot IRBT ... 2376.60–1.63 ...
14.107.91IronwoodPharmIRWD ... 15 9.45–0.55 ...
34.3317.50iTeosTherap ITOS ... ...24.18–4.15 ...
7.190.51IterumTherapITRM ... dd .65–0.01 ...
88.3240.48Itron ITRI ... dd56.23–2.30 ...
26.4511.01IturanLocationITRN .0 dd14.01–0.93.24J
14.603.00JakksPacific JAKK ... dd 3.82–0.27 ...
195.72105.67J&JSnackFoodsJJSF1.8 65 128.89–3.24 .575
86.5827.47JD.com JD ... 3874.67+0.17 ...
99.3541.33Joyy YY .4 677.09–3.96.013
104.5753.25j2Global JCOM ... 1969.41–1.31 ...
200.98123.64JackHenry JKHY1.1 42 161.00–0.83.43
93.1216.81JackintheBoxJACK2.0 26 80.24–0.37.40
51.9325.34JamesRiver JRVR2.8dd43.18–1.03.30
51.0031.36JamfHolding JAMF ... dd34.24+0.98 ...
154.2486.88JazzPharma JAZZ ... 61139.58–2.32 ...
21.656.61JetBlue JBLU ... dd11.53–1.12 ...
83.50 60.00JFrog FROG ... dd75.73+10.95 ...
30.001.60Jiayin JFIN ... 6 2.90+0.06 ...
97.0048.76JohnsonOutdoorsJOUT .8 1982.05–0.82.17
11.722.79JounceTherapJNCE ... 13 8.23–1.62 ...K
218.57110.19KLA KLAC1.9 24 187.91+8.95.90
49.902.53KLXEnergy KLXE ... dd 4.12–1.29 ...
11.646.36KVHInds KVHI ... dd 9.11+0.56 ...
117.06 50.49 KaiserAlum KALU5.3 22 50.50–9.48.67
14.683.24KalaPharm KALA ... dd 7.78–2.05 ...
10.002.82KaleidoBiosciKLDO ... dd 8.92+3.02 ...
18.965.61KalVistaPharmKALV ... dd12.89–0.90 ...
13.334.40Kamada KMDA ... 18 8.42–0.35 ...
17.402.17KandiTech KNDI ... 44 5.85–0.29 ...
152.0011.24KarunaTherapKRTX ... dd77.10–7.60 ...
29.618.91KaryopharmTherapKPTI ... dd14.84–1.48 ...
14.40 6.91 KearnyFinancialKRNY4.513 7.14–0.51.08
25.0910.13KellyServicesAKELYA .0 dd16.31–1.25.075
90.3610.35KellyServicesBKELYB .0 dd16.69–2.49.075
8.154.40KYFirstFedBncpKFFB6.6dd 6.07+0.09.10
65.5019.10KerosTherapKROS ... ...40.61–4.58 ...
32.0018.98KeurigDrPepper KDP2.2 34 27.88–0.18.15
19.576.96KewauneeSciKEQU ... dd 9.00–0.15 ...
10.222.51KeyTronic KTCC ... 20 8.86–0.14 ...
9.792.18KezarLifeSci KZR ... dd 4.51–0.52 ...
42.6420.60Kforce KFRC2.5 15 32.29–1.52.20
18.499.78KimballElec KE ... 1611.20–1.38 ...
22.408.19KimballIntlB KBAL3.4 9 10.46–1.57.09
42.8017.01KingsoftCloud KC ... dd28.57–10.10 ...
28.675.01KiniksaPharmKNSA ... dd15.82–1.42 ...
212.2280.93KinsaleCapitalKNSL .2 60175.69–6.47.09
13.580.56Kirkland's KIRK ... dd 8.09–0.39 ...
82.7513.39KodiakSciencesKOD ... dd58.33+1.32 ...
65.9122.17KornitDigitalKRNT ... dd59.34+1.38 ...
36.3719.99KraftHeinz KHC5.5dd29.13–0.61.40
22.265.00KratosDefenseKTOS ... cc19.03–1.95 ...
66.8531.89KrystalBiotechKRYS ... dd41.39–7.10 ...
28.6616.91Kulicke&SoffaKLIC2.2 33 22.09–1.09.12
30.196.35KuraOncologyKURA ... dd29.98–0.07 ...
28.805.07KuraSushiUSAKRUS ... dd13.35–1.17 ...
37.7425.43KymeraTherapKYMR ... ...30.84+0.20 ...L
123.9433.00LGIHomes LGIH ... 13107.89+2.13 ...
214.97100.00LHCGroup LHCG ... 54202.83+0.83 ...
36.6313.31LKQ LKQ ... 1527.08–3.95 ...
99.6032.01LPLFinancial LPLA1.3 12 75.30–3.66.25
7.452.50LSIInds LYTS3.118 6.42–0.92.05
15.908.95LakeShoreBancorpLSBK3.7 17 13.00–0.50.12
17.638.31LakelandBcp LBAI5.1 8 9.77–0.83.125
53.0030.49LakelandFin LKFN3.0 13 40.46–2.30.30
28.009.97LakelandInd LAKE ... 718.44–1.25 ...
387.70181.38LamResearchLRCX1.6 22 330.27+23.061.30
96.8230.89LamarAdv LAMR3.0 24 66.61–1.83.5052-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.Nasdaq Issues
m017_p2bw272000_0_m01700_1____xa2020_01.pdf 1
26-Sep-20 03:35:53