Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

CHARLOTTE SUNTHE SUNCrosswords ........10 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ............10 Local News ....1-4,7 Wheels .............5-6NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ...............3-4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 US RESTORES IRAN SANCTIONSThe Trump administration on Friday restored U.S. sanctions on Iran that had been lifted under the 2015 nuclear deal. See The News Wire Vol. 126 | Issue No. 307 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNSaturday, November 3, 2018High 78 Low 6815% chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSDoes anyone really know what time it is?CALL US ATDAILY $1.50 FIND US ONLINE941-206-1000www.yoursun.comINDEX TIME TOFall back .By ANDREA PRAEGITZERASSISTANT EDITORPort Charlotte resident Sharon Walsh got some great new this week, just in time for Thanksgiving. Her son, Florida National Guard Sgt. Jordan Walsh, is back in the country with his unit, the 3rd of the 116th Field Artillery Battalion, after they deployed to the Middle East in January. Walsh said she received word from her son they returned to the United States on Nov. 1. That came with a sel“e he took in uniform while donning a smile as he boarded a plane back to the states. I think everyone is ready to come home with the holidays and see their families and be reunited,Ž said Sharon Walsh, who is relieved her son is now back on American soil.By LAWRENCE MOWERTIMES HERALD TALLAHASSEE BUREAUThe switch between Daylight Saving Time and Standard Time each year is miserable. It messes with our circadian rhythms. Studies show it leads to more heart attacks and strokes and depression. About the only consolation is that this Sunday, you get to roll back your clock and get an extra hour of sleep „ but one study found the change is so disruptive that youll end up with a net loss of sleep for the week. Didnt the Florida Legislature get rid of this? It did, but, like seemingly everything else, Congress ruined it. Lawmakers in Tallahassee passed a bill in the spring that would make Florida the “rst state to make Daylight Saving Time year-round, meaning it would enjoy the later sunsets (and later sunrises) 365 days a year. And, of course, you wouldnt have to change your clocks twice a year. But to make it reality, Congress needed to approve it. And thats where it appears dead in the water. Florida Sen. Marco Rubio happily picked up the Legislatures baton in March, introducing two bills that would make Floridas change permanent. Both have languished, however, against opposition from broadcasters, parent-teacher organizations and others. Just like motherhood and apple pie, whos going to say they dont like it?Ž said Pat Roberts, president of the Florida Association of Broadcasters, which did not take a position on the state bill. Unless you stop and go Whoa, we dont want to be different from New York and Boston and Atlanta.Ž If Florida shifted an hour ahead of the East Coast for half the year, it would dramatically affect networks and viewers. The 11 oclock news would be on at midnight. Late-night shows would start at 12:30. And the combination of an aging network audience and later show times would be a blow to stations across the state.Florida Legislature approved it this year, but it has been met with steep oppositionTIME | 4By BETSY CALVERTSTAFF WRITERTheres good news and bad news, but mostly good news about “sh and red tide. The good news is that “sh, including red“sh, snook and tarpon, have evolved to rebound after catastrophic events such as red tide infestations, hurricanes and extreme cold in Florida. That was the message from “sheries ecologist David Blewett of Florida Fish and Wildlife Conservation Commission. Blewett spoke before the Charlotte Countys Beaches and Shores Advisories Committee Thursday. He works out of Charlotte County at one of nine critical “sh monitoring sites throughout the state. Its always startling to see hundreds of dead “sh,Ž he said of the scene this summer on beaches up and down the southern Gulf coat of Florida. But the good news is, there might be 70,000 (live) “sh back there underwater. Live “sh is what they study at the states Fisheries-Independent Monitoring Field Labs. Using mostly money from “shing licenses, the program has been sampling “sh stocks since 1989 using random sampling techniques to allow accurate comparison from year to year. They set different size nets for different “sh, some nets the size of two football “elds. Charlotte County was the second site to open in 1989 after Tampa Bay. Charlotte Harbor is the states second largest open water estuarine bay, Blewett said. Estuarine means where fresh water rivers meet salt water in an enclosed bay. It is also one of the healthiest such bays, he said, due to less development and also, protected land along the Myakka and Peace rivers.By BRIANNA KWASNIKSTAFF WRITERThe Florida Department of Education announced dozens of schools in Sarasota and Charlotte counties will get extra money for their good grades. The state program awards up to $100 per Full Time student (FTE) to schools that have received an AŽ grade from the state. State grades are based on several factors, including test scores and year-toyear improvement. The legislature has set aside over $123 million for this funding, and in the past much of the funding to schools across the state has gone to bonuses, the Tampa Bay Times reported. The eligible schools must decide how to disburse the funds by Feb. 1, or the award must be distributed to all classroom teachers currently teaching in the school. According to state statute, School Recognition awards must be used for the following: non-recurring bonuses to the faculty and staff; non-recurring expenditures for educational equipment; or materials to assist in maintaining and improving student performance, or temporary personnel for the school to assist in maintaining and improving student performance. Charlotte County will receive $675,258 involving 10 of its schools, and 32 schools in Sarasota County are slated to get $2,654,014, according to a listing of the funding. Port Charlotte Middle School Principal John LeClair said, Being able to qualify for A school money is really important to our school com munity. It is an Florida probably wont get permanentHome for the holidaysGuard artillery unit that hadnt deployed overseas since WWII returns stateside Florida National Guard Sgt. Jordan Walsh, 29, a graduate of The Academy in Charlotte County, took a sel“e and sent it to his mom as he boarded a plane in Kuwait to come home. His artillery unit was deployed in January. Schools rewarded for making the gradeState giving A schools recognition funding INSIDEWhy millions of dollars set aside to protect Fla. schools is going untouched, See Page 5SCHOOLS | 4Despite red tide, fish should rebound PHOTO PROVIDEDA large catch of 85 young permit “sh found alive during a red tide in July in Matlacha Pass in southeastern Charlotte Harbor. Permit “sh are prized sport “sh, popular with anglers in the Florida Keys. FISH | 4 HOME | 4 PHOTOS PROVIDEDPictured are members of the Florida National Guards 3rd of the 116th Field Artillery Battalion, which has returned to the U.S. this week after deploying in January to the Middle East. Port Charlotte resident Sharon Walshs son, Sgt. Jordan Walsh, is seen second from the left on the bottom row. 2 0 1 8 1 1 0 3 o t c s 0 1 p d f 1 0 3 N o v 1 8 0 0 : 2 1 : 4 2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 Charlotte Sun Editor .................................Garry Overbey ...............941-206-1143 North Port Sun Editor ...............................Scott Lawson ................941-429-3002 Englewood Sun Publisher ........................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ..............................Chris Porter ...................941-681-3022 Editorial Page Editor .................................Steve Baumann .............941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia By BILL JONESSUN CORRESPONDENTPORT CHARLOTTE „ There are two new commercial developments taking shape along Veterans Boulevard in Port Charlotte, involving gas stations, convenience stores and multi-tenant retail buildings. One, Veterans Plaza, is under construction on 3.32 acres on the northeast corner of Veterans and Atwater Street, building back to Kenilworth Boulevard. The other, Veterans Commons, is planned for 12 acres on the north side of Veterans, south of Cochran Boulevard, across Veterans from Home Depot. Both developments come almost out of the blue,Ž according to Shaun Cullinan, since both parcels have been on the commercial market for years. The key, he said, is the recent residential development spurt in the area. Housing drives commercial,Ž he said. Commercial always follows rooftops. Theres a lot going on. Were cracking.Ž The Plaza site (2055020580 Veterans Blvd.) has been on the market for more than a decade. It was purchased by Hagefen LLC, of Fort Myers, from Veteran Boulevard Investments for $3.3 million. The county approved phase one of its site plan in March 2018, providing for infrastructure installation, like water and sewer systems. Building permits have already been issued for a gas station/convenience store in between two multi-tenant retail buildings. Tenants have yet to be announced. Construction is already under way. In the last month, the sites heavy vegetation has been cleared, the site leveled, and cinder blocks delivered. For the Veterans Commons site (19200 Veterans Blvd.) the county approved phase 1 of the site plan on Sept. 28. The planning is for similar construction as the Plaza site, less than a mile away „ a gas station/convenience store and two commercial buildings. The 12-acre site was purchased for $1.05 million by Casto Port Charlotte LLC, of Sarasota, from BMR Funding in 2014. The site, extending along Veterans and Cochran, does not include a lot at the corner, owned by Fifth Third Bank. Site clearance and construction have yet to begin. Other commercially zoned parcels in the area, including 4.4 acres at the northwest corner of Veterans and Atwater, across the street from Veterans Plaza, are also for sale. Brian Gleason, Charlotte County communications manager, sees a bright future for construction in the county. Whether it is community development, retail investment like Babcock Ranch, the Veterans Boulevard projects, or manufacturing plants like Amigo Pallets,Ž he said, theres no doubt businesses are “ring on all cylinders right now in Charlotte County. Our strategic location between two metro areas, affordable, accessible land, and business-friendly policies make the county a must-be location for homebuilders, big-box stores, manufacturers and retail developers.ŽResidential building boom spurs commercial development SUN PHOTOS BY BILL JONESWorkers at a commercial development site „ Veterans Plaza „ on Veterans Boulevard and Atwater Street in Port Charlotte „ ready to construct a gas station, convenience store and two multi-tenant retail buildings. A Casto Port Charlotte sign along Veterans Boulevard south of Cochran Boulevard invites businesses to become part of a planned 12-acre development complex „ Veterans Commons „ with a gas station, convenience store and multi-tenant retail buildings. By LAUREN COFFEY STAFF WRITERNORTH PORT „ In North Port, there is a friendly rivalry between the police and fire departments, but the latest grant will have the two teaming up to fight the dangers of opiates. Fire Chief Division Chief Karl Bennett applied for a HEROS grant, which is through the Florida Department of Health and stands for Helping Emergency Responders Obtain Support.Ž The grant, which was approved for North Port Fire Rescue, will supply 200 twodose packs of Narcan, which is used to reverse the effects of opioid overdoes. And North Port Fire Rescue Chief Scott Titus plans to gives the doses for North Port Police Department to use. The intent of the grant is to provide emergency responders access to Narcan which can be pretty expensive with the opiate epidemic,Ž Titus said. And weve been very fortunate in the city „ we have had some overdoses, but not to the level of surrounding communities. But obviously its still a concern: its a concern for our community and a concern for emergency responders.Ž The fire department currently administers Narcan through IVs when needed and Sarasota County Sheriffs officers also have access to the reversal drug. Titus said Fire Rescue has spent the last two years pondering how the police officers would store and administer Narcan given the differences they face on the job. But the grant provides the Narcan that is administered as a spray up the nose and Fire Rescue has volunteered to help store the Narcan at the correct temperatures so it does not expire faster. We still kept it in the back of our minds and when the grant program became available, it was the last little piece,Ž Titus said. We dont think theres a huge emergency need, however its a great opportunity for us to receive the grant and better protect our police officers.Ž North Port Police Chief Todd Garrison said despite opioid overdoses not being a huge problem in the city, it is always best for officers to be prepared. The risk is growing out there and first responders are coming in contact with this more frequently,Ž Garrison said. And as with anything else, it spreads and goes from one jurisdiction to another and before you know it, its here. We do have opioid addiction here in North Port so the threat is here already.Ž Bennett is working with Garrison on future training, as Garrison and the police department began policies and procedures for the Narcan. I think its a great idea,Ž Garrison said. Theyre life-saving measures and time is paramount, so its a great tool to have.ŽEmail: lcoffey@sun-herald.comGrant gives officers opioid reversal help GARRISON TITUS adno=3626133-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 11/5/18 CTllRd!! with this ad $69 GOLF Special includes lunch, golf and sleeve of balls NPS Conservation & Responsible RecreationSouthwest Florida's Premier Celebration Of FIN-TASTIC FRIENDS FLORIDA WATERSHEDS MARINE CSI SPINELESS SEA TURTELY TURTLES RADICAL REEFS 4000 sq ft Tent adno=3626152-1LOCAL/REGIONAL NEWS

PAGE 3

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 3LOCAL/REGIONAL NEWS Port C harlotte Honda Hondaadno=3627235-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018By PAUL GUZZOTAMPA BAY TIMESTAMPA „ Built around the year 1500 „ about 140 years before Galileo even conceived the pendulum system „ the large, rusty timepiece with exposed gears that is Boyd Clocks storefront centerpiece is thought by some to be the oldest clock in the Western Hemisphere. It never had hands or numbers. Its bell simply rang on the hour. To maintain accuracy, the clock had to be reset at least twice a day. This was a seed in the evolution of machinery,Ž said clock repair shop owner David H. Boyd, 57, who has the antique ticking again. This started it all. Its a much different world now.Ž Consider the end of Daylight Saving Time, which happens this Sunday at 2 a.m. For much of the 20th century, people had to manually reset their clocks to match the hour change. But whats the point these days, asks Boyd, who said no one uses clocks to actually keep time any more. They are a luxury item, a decoration, he says. I press a button on my phone and the largest thing I see on that screen is the time. And it “xes the time itself.Ž Because of such advances, his industry is nearing extinction, Boyd said. Over the last dozen years, he has tallied the demise of 33 full-service clock repair businesses within a 150mile radius. Thats most of the places that can “x every type of clock, from small digital to towers. Thats good and bad news for Boyds business, which was founded by his father 75 years ago. The bad: His industry is joining the likes of dictionaries, paper maps and encyclopedias on the long slide to obsolescence. Its all phones now,Ž he said. The good: Personally, his business is busier than ever. Thats only because we outlasted everyone else,Ž Boyd said. He typically has more than 200 clocks in his repair shop at 11620 N. Florida Ave. and drives 80 to 120 miles a day to perform up to “ve house calls. When the areas clock towers, such as the one at Tampa City Hall, need work, it falls to Boyd. To handle the load, Boyd has trained 10 employees. I went to the school of hard clocks,Ž quipped Angel Hernandez, 54, who joined the business after driving a truck for 30 years. Carl Brown, 68, was once a geologist. He has given us the gift of the art of clock repair,Ž he said of Boyd. Boyd also loves giving regular history lessons on clocks. I can do it in under a minute,Ž said Boyd, adding with a laugh, My dates are all give or take a hundred years.Ž The “rst clocks „ obelisks and water clocks „ were invented 6,000 years ago, he said. Sundials came 3,500 years ago, he said, then came hourglasses 2,300 years ago, candle clocks 1,400 years ago, and mechanical ones 700 years ago. Boyd laughs about how people might have reacted upon hearing a clock tower bell for the “rst time. What do you mean youre measuring time?Ž he said, mimicking what the reply might have been. What is an oclock?Ž Mechanical clocks in houses arrived 400 years ago, Boys estimates, and the digital age began about a century ago. Twenty-“ve years later, his father, David N. Boyd, founded Boyd Clocks at the age of 14. He was very mechanical,Ž Boyd said. He started buying alarm clocks, rebuilding them and selling them and that was the birth of the business.Ž At 19, his dad came down with polio and required a wheelchair, but “xed clocks until he died in 2015. Boyd was 7 when he became his fathers assistant and 16 when he started making house calls. I grew up doing this,Ž he said. Ive seen the ups and downs.Ž The current lull is recent but its roots date back to the 1980s, Boyd said, to the advent of the cable box. You didnt need a clock in the front room. It was right there on the cable box.Ž Still, Boyd is con“dent that enough people enjoy them as dcor to sustain the only full-service repair shop in the area. And as the antique centerpiece in his lobby proves, no one loves clocks more than he does.Time change shows how times are changing in the clock repair business FROM PAGE ONEThe “nance world isnt too excited about it, either, and neither are the airlines,Ž Roberts added. If the whole country shifted to permanent daylight saving, the industry would be on board 100 percent.Ž But I dont think its going to happen,Ž Roberts said. Rubio introduced two bills to get Florida on permanent daylight saving. One would make it permanent around the country. The other would merely allow Florida alone to adopt it. Neither have been heard in the Senates Commerce, Science and Transportation committee, where Rubios counterpart, Sen. Bill Nelson, is the ranking Democrat. Where Nelson stands on the bills is unclear. His spokesman did not return a request for comment Wednesday. But Nelsons opponent in next weeks election supports the bills. Gov. Rick Scott, who signed the Legislatures bill into law this year, would vote for at least one of the bills if he replaces Nelson, his spokesman said. Hed need to review the federal companion bill fully, but Governor Scott obviously supports the bill he signed,Ž said Scott spokesman Chris Hartline. If neither bill passes in this Congress, Rubios spokeswoman says hell introduce them again next year. The origins of daylight saving go back 100 years, to World War I, when the U.S. brie”y copied Germanys idea to push back clocks an hour to save money on electricity. The idea became permanent in 1966, when Congress standardized the spring forward, fall backŽ dates and times that we know today. Congress allowed states to opt out of it „ and some, like Arizona, did „ but it did not allow any states to make daylight saving permanent. The idea of making the days longer year-round came from state Sen. Greg Steube, R-Sarasota, who introduced the bill in the Legislature this year after hearing people in his barbershop complain about how the time changes made it tougher to get their kids to school. The retail and tourism industries immediately supported his idea, with the extra hour of daylight allowing shoppers and visitors to spend more money. There are other practical bene“ts. The U.S. Department of Transportation says it prevents traf“c crashes, since more people are driving during daylight. A Brookings Institution study says it prevents robberies, since people are no longer leaving work during the dark. On the Winter Solstice, the darkest day of the year, sunrise in Florida would be at about 8 a.m. and sunset would be at about 6:30 p.m., rather than of 7 a.m. and 5:30 p.m. And, simply, people hate the time changes, according to polls. Russia ended its daylight saving in 2014. On Sunday, Europeans, changed their clocks back to standard time, possibly for the last time. Steube said he did hear concerns from companies who do business with Alabama and Georgia, since Florida would be ahead by an hour half of the year. And school of“cials have expressed concerns that children would be going to school in the dark. But Steube, whos now running for Congress, said hed rather have the daylight later and longer, and he would introduce a bill in the House of Representatives if elected. Theres no real reason in todays world that we need it,Ž Steube said. Times reporter Langston Taylor and Miami Herald reporter Alex Daugherty contributed to this report.TIMEFROM PAGE 1TAMPA BAY TIMES PHOTO BY JAMES BORCHUCK Angel Hernandez shows o a foliot escapement clock made in around 1500 that now sits in Boyd Clocks storefront in Tampa. indication of how much we have improved, enables us to reward our entire staff for all of their hard work, and provides our school with much-needed resources to support our goals.Ž LeClair added he is proud this is the second year in a row Port Charlotte Middle School earned the school recognition funds. Those funds will mostly be used for our afterschool tutoring program and professional development for our teachers, which directly impacts student learning and achievement,Ž LeClair said.SCHOOLSFROM PAGE 1 CHARLOTTE COUNTY SCHOOL RECIPIENTSPeace River Elementary School Charlotte Harbor School Lemon Bay High School East Elementary School Port Charlotte Middle School Port Charlotte High School L. A. Ainger Middle School Murdock Middle School Florida Southwestern Collegiate High School Babcock Neighborhood School SARASOTA COUNTY SCHOOL RECIPIENTSPine View School Sarasota Middle School Sarasota Military Academy Suncoast School For Innovative Studies Sarasota School Of Arts/Sciences Booker Middle School Booker High School Island Village Montessori School Sarasota Suncoast Academy Student Leadership Academy Imagine School At Palmer Ranch Sky Academy Venice Brookside Middle School Sarasota Academy Of The Arts Sky Academy Englewood Englewood Elementary School Fruitville Elementary School Mcintosh Middle School Phillippi Shores Elementary School Riverview High School Southside Elementary School Venice Elementary School Venice Senior High School Ashton Elementary School Venice Middle School Lakeview Elementary School Taylor Ranch Elementary School Laurel Nokomis School Cranberry Elementary School Tatum Ridge Elementary School Lamarque Elementary School Suncoast Polytechnical High School „ Source: FDOEEvery year, the team sets their nets at more than 100 sites per month „ 1,000 a year in Charlotte County and parts of Lee County. They count the small and large “sh, crabs and shrimp. They test water quality as well. The results are not yet in for the ongoing red tide, Blewett said, in part because its not over yet. So far, red tide has not drifted into the main harbor, as it did to Tampa Bay during the 2005 red tide event. We have good reason to believe that the red tide that were experiencing in Charlotte Harbor, the outcome will be very similar to what happened in 2005,Ž Blewett told the Sun. He was speaking of the last major red tide event that hit in 2005, after three major hurricanes hit Florida the year before. The impact on Tampa Bay was particularly severe. Red tide drifted into that harbor, which has less fresh water to keep red tide away, Blewett said. Even with the large destruction of “sh in Tampa Bay in 2005, the “sh monitoring program found that the “sh populations started to bounce back within a year. They had fully recovered in three years. Large “sh fare better than small “sh, Blewett said, because they can swim away. But the small “sh also recovered. When the waters are compromised, however, “sh do not recover. Many snook died in Floridas extreme cold spell of 2010. Scientists monitored the snook in “ve locations including Charlotte Harbor, where they recovered. In one location, North Indian River Lagoon, snook have yet to rebound, Blewett said. That region currently struggles with constant harmful algae other than red tide, he said. Algae over-growths are usually linked to intense urban and suburban development, which is the city of Melbourne for Indian River Lagoon. So the bad news is, while “sh should recover, it only happens if the ecosystem around them is healthy. Blewett recommended three ways to keep the waters resilient. One, he said, is to identify where the “sh live and what they need to grow. The “sh monitoring programs have discovered remote “sh nurseries in inland salt marshes near Placida and near the Burnt Store area. Young “sh swim in over marshes during the wet season. They feed there and are safe from predators. They swim out during the next wet season. People need to keep an eye on these remote swamps and make sure they stay healthy, Blewett said. FWC has other means to protect “sh, such as its actions to restrict “shing during vulnerable times, such as the recent catch and release rule on red“sh and snook. The third action, Blewett said, is to support water quality measures, such as fertilizer bans or restricting development in sensitive areas. Charlotte County Commissioner Stephen R. Deutsch is a member of the advisory committee that heard the presentation. He said he sat spellbound during Blewetts presentation. Im a city boy. I didnt know any of that stuff,Ž he told the Sun He said he believes the countys current policies will keep Charlotte Harbor alive, including spending millions of dollars on installing new sewer lines to replace septic systems. (Blewett) made a point that we have so much protected land that were in good shape,Ž Deutsch said. We have hundreds of thousands of acres of where people cannot and will not build.Ž Asked about whether development could damage the newly discovered salt marsh nurseries, he said, I dont think the countys going to let that happen.Ž Advisory committee member Coty Keller saw the presentation as more of a warning. He told his fellow committee members: Unless we keep our water quality up, this whole system could turn south.ŽEmail: ecalvert@sun-herald.comFISHFROM PAGE 1 It was the “rst “eld artillery combat mission involving the Florida Army National Guard overseas since World War II, according to the Guard. I can con“rm that the 3-116th has returned from deployment and are in the U.S., and are going through their in-processing before returning home,Ž said William M.G. Manley, deputy communications director for the Florida National Guard. We have a policy of not broadcasting troop movements, so I cannot con“rm their exact location or when theyll be home, but family members are encouraged to work with their units to get more details.Ž Back in January, when the 120-member unit that hails largely from central Florida said goodbye to their loved-ones for the mission „ which was described as one to support Operation Spartan ShieldŽ „ Sharon Walsh had mixed emotions. Operation Spartan Shield plays a role both in deterring regional aggression and reacting to possible threats within the Middle East, according to information from the U.S. Army. Im very proud of him for choosing to serve his country,Ž Sharon Walsh said about her 29-year-old son who grew up in Port Charlotte, and who is father to two young children. But at the time, she said she was also feeling apprehensive about what might happen while he was away. In the end, Sharon Walsh said her son kept her reassured that he was well and sent her messages when he could. But the mission still remains mostly con“dential, and Sharon Walsh said she still doesnt know much about it. She she said her son could not share details with her other than that they were in Kuwait for part of it. According to a release from the Defense Visual Information Distribution Service, soldiers with Bravo Battery, 3rd Battalion, 116th Field Artillery, assigned to 75th Field Artillerys Task Force Spartan were pictured in March at Camp Beuhring in Kuwait. In the photo taken March 26, some soldiers stood with members of Kuwaiti Land Forces in front of a Kuwaiti Smerch and a U.S. M-142 High Mobility Artillery Rocket System. The two forces were together to conduct a command post exercise in which they conducted rehearsals for mission processing along with meetand-greets between Soldiers in support of their partnership,Ž according to a caption on the photo. Jordan Walsh graduated from Charlotte County Public Schools The Academy, and prior to his deployment lived in Tampa. As for Thanksgiving plans, Sharon Walsh said shes waiting until her son is back home to discuss it and see what he wants to do.ŽEmail: Apraegitzer@sun-herald.comHOMEFROM PAGE 1 PHOTO PROVIDEDFlorida National Guard Sgt. Jordan Walsh is pictured during a sand storm in the Middle East during his units recent deployment.

PAGE 5

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 5CHARLOTTE Shaun Edward Gribben Shaun Edward Gribben, 55, of Port Charlotte, Florida, died Tuesday, Oct. 30, 2018, at Fawcett Memorial Hospital, Port Charlotte. Shaun was born Jan. 14, 1963, in South Amboy, New Jersey, to Edward Henry and Ruth Leming Gribben. He was a former corrections of“cer in New Jersey who retired and moved to Port Charlotte, Florida, 17 years ago with his wife and two daughters. Following his retirement, he worked as a boat salesman at Ingman Marine in Placida, Florida. Shaun was a caring husband, father, and friend who will be forever missed by all who loved and knew him. Shaun enjoyed spending his free time with his family, shooting, camping, boating, and collecting. Shaun is survived by his loving family, his wife Laura Gribben of Port Charlotte; two daughters, Shannon Leigh Gribben and Skylar Gribben both of Port Charlotte; his mother, Ruth L. Gribben of Port Charlotte; sisters, Gail Garretson, Sharon Eckhoff, and Linda Vertalics; and a brother, Ward Gribben. He was preceded in death by his father, Edward H. Gribben. Visitation will be held 10 a.m.-11 a.m. with a Funeral service to follow at 11 a.m., Monday, Nov. 5, 2018, at Roberson Funeral Home Port Charlotte Chapel. Inurnment will be held at a later date by the family. Friends may visit online to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel.Bobby G. Mc Elroy Bobby G. Mc Elroy, 85, of Punta Gorda, Florida., died on Wednesday, Oct. 31, 2018. Charlotte Memorial Funeral Home, Cemetery, and Crematory is handling arrangements.DESOTO George Holman Lane, Jr. George Holman Lane, Jr., 73, of Tallahassee, passed away on Friday, Nov. 2, 2018. The funeral is 2 p.m., Sunday, Nov. 4, 2018, at First Church of the Nazarene, with the family receiving friends an hour prior to the funeral service. Private family interment will be at Tallahassee Memory Gardens. Memorial donations may be made to The Baptist College of Florida. Online condolences may be expressed at www. abbeyfh.com.ENGLEWOOD Betty Brown Betty Brown, 86, passed away on the evening of Monday, Oct. 29, 2018. Betty was born in Cleveland, Ohio, to Bert and Mary Gerzeny. Betty was one of 12 children and was living in Englewood, Florida, where she and husband Wayne Brown (deceased) moved to retire in 1989. Betty enjoyed many activities during her incredible 86 years of life, but nothing more than her Grandson Ryan (Tiffany) whom Betty helped raise while living in Highland, Michigan. Known for her Hungarian cooking and generosity, Betty and Wayne successfully started and ran a cotton-candy wagon and balloon shop in Michigan before retiring in Florida. In her “nal years, Betty enjoyed: her yorky lil bitŽ, word puzzles, Dr. Phil and Family Feud television shows and the every-night check-in phone calls with her nephew, Bobby, and grandson, Ryan. Betty is survived by her children, Sandy (Leon), Coletta (Chris) and Larry (Cora), brother Reuben (Beverely); and sisters, Katherine (Robert) and Yolanda (George). Betty is in Heaven where she will be re-united with her husband Wayne; her precious son, Donnie (Debbie); and son, Eddie; sisters, Rose, Marie, Margaret, Goldie, Helen; brothers, Ernest, Elmer, Kal; and mother and father Mary and Bert. Betty had many grandchildren and great-grandchildren and always spoiled them! Grandchildren, Aaron, Amber, Lisa, Lindsay, Ryan, Nitasha, Heather, Lisa, Sean, Luke, Cory and; great-grandkids, Kenny,Gigi, Ziggy, Beau, Elio, Rhys, Kennedy, Emerson, TJ and Olivia. Betty also had numerous nieces, nephews and cousins all over the country about which she cared deeply. Memorial services will be held at Englewood Community funeral home 3070 S. McCall Road., Englewood, FL 34224 (941-475-9800) on Tuesday, Nov. 6, at 4 p.m. The Brown family would like to thank Bettys neighbors, Charlie (Susan) & Aaron (Amanda) for all the help and love they gave over the years.Irma L. Fay Irma L. Fay (Estes), of Englewood, Florida, formerly of Hull, passed away peacefully on Sept. 12, 2018 at the age of 83, after a short illness. Born and raised in Tennessee, Irma is survived by her beloved husband, Dr. Gerard J. JerryŽ Fay of Englewood. Cherished aunt of Janet Fay Johnson of Hull, Emily LeeŽ and Tracey Fay of Quincy, Wendel Plumbo and her husband Gerry of Parrish, Florida, and Clydette Ray and her husband David of Seymour, Tennessee. Special grand-aunt of Mark Johnson, Sarah Johnson, Christopher and Catherine McCurdy, Brandon Clevenger and great-grand-aunt of Brodie Clevenger. She was preceded in death by her sisters, Mary Wrye and Betty Cooper her parents, Hattie and Lonnie Estes; and her nephew Randy Cooper. Irma and Dr. Fay retired to Florida in 2013 where she blossomed in the sunshine; enjoying gardening, bike ride adventures, working on her puzzles, baking and family visits. She loved everything life had to offer with enthusiasm. Recently celebrating their 46th wedding anniversary, they shared an inspirational true lifelong love story. They were rarely apart, Jerry affectionately called Irma Lee his Honey BeeŽ and she was especially known for her amazing culinary abilities and recipes. They were the former owners of Fays Gourmet Restaurant in Hull for years, where she was the acclaimed Gourmet Chef, written up in Boston Magazine as Best of South Shore.Ž Irma was a blessing, honored and cherished by all who knew her. Her humor, positive attitude, kindness, style, beauty (inside and out) as well as her southern charm will be deeply missed. She made everyone feel like family, loved and special. An Intention Mass will be celebrated for Irma on Saturday, Nov. 10, 2018 at St. Mary of the Assumption Parish at St. Anns Church in Hull at 9 a.m. Burial will be private.Donald J. Storch Donald J. Storch, (Don) a journalist, corporate public relations executive, crisis and issue management consultant, columnist and author died at the age of 84, on 10/30/18. He was born in East Orange N.J. on March 2, 1934, the only son of the late George and Viola (Helmstatt) Storch. Don began his career in 1957 as a general assignment reporter with the Morristown Daily Record in Morristown Daily record in Morristown N.J., later serving as News Editor. While with the Daily Record he was elected President of the News Club of Morris County. He joined the public relations department of CIBA Pharmaceutical Company in Summit, N.J. in 1961 where he held a number of executive positions over a 19-year period including Director of Public Relations for CIBA-GEIGY Corporation, now Novartis. In 1980 he formed D. J. Storch & Associates Inc., in Summit N.J., a health care public relations “rm serving major pharmaceutical companies for 30 years, including his former employer CIBAGEIGY and Johnson & Johnson. In 2000 he launched the Storch Report, a conservative Internet blog which he operated up until his death, as DonStorch. com, Conservative Commentary. In 2014 he published a book of satire entitled, If a Passive-Progressive leads from behind, he is a Double Oxymoron,Ž a collection of columns from his blog, observing six years of President Obamas administration, and in 2017 published Snakes in the Swamp,Ž the “rst 100 days of President Trump. He was a graduate of Fairleigh Dickinson University, where he studied creative writing under Gorham Munson, one of the leading American literary “gures of the 20th Century. Munson asked Don to serve as an instructor of the fourth annual writers conference at FDU. He served on active duty in the United States Navy during the Cold War. Don was an All-State baseball player at Irvington High School, N.J., played basketball and baseball at Fairleigh Dickinson University, Semi-pro baseball for the Maplewood Maples in the Essex County League in N.J and in the Navy. Following high school, he had tryouts with the New York Yankees, Brooklyn Dodgers and the Boston Braves. While living in Summit N.J. he served on the Board of Trustees of Overlook Hospital, the Board of Trustees of the Visual Arts Center of New Jersey and was President of the Summit Board of Recreation. He was a member of Canoe Brook Country Club, the Beacon Hill Club in Summit and the Venice Yacht Club in Venice, Fl. He was a member of the New Jersey Press Association, the National Association of Science Writers and the Counselors Academy of the Public Relations Society of America. He leaves behind his wife of 41 years, Jeanne Klier Storch, three daughters, Randi Paul (Walter) of Summit N.J., Tracy Schafer (Erik) and Alysia Carver, (William) both of Spring“eld N. J. and three step children, Michele Driscoll (Vincent Scalisi) of Waltham, Ma; Tres Driscoll (Marianne) of Merrick N.Y; and Danielle Driscoll (Chris Keck) of Columbia, S.C and 12 grandchildren. A private celebration of life will be held by the family. Donations may be made in his memory to Wounded Warriors. OBITUARIES The Charlotte County Sheriffs Office reported the following arrests: € Karin Ann Marshall, 42, of Sunrise, Fla. Charges: two counts of violation of probation. Bond: none. € Daven Lee Mayall, 35, homeless of Punta Gorda. Charges: failure to appear and underlying charge. Bond: $5,000. € Katherine Marie Pendleton, 51, 2500 block of Carmen St., Punta Gorda. Charge: grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Erik L. Niedzwiecki, 35, of Port Huron, Mich. Charge: violation of probation. Bond: none. € Cody Robert Osborne, 26, 23100 block of Donalda Ave., Port Charlotte. Charges: DUI and refusal to submit to testing. Bond: $4,000. € Christopher Phillip Tomlinson, 27, 20100 block of Lorenzo Ave., Port Charlotte. Charge: DUI. Bond: $2,500. € Kyle Robert McKinney, 16, 22100 block of Laramore Ave., Port Charlotte. Charge: grand theft of motor vehicle. Bond: none (released to parent/guardian). € Dylan Anthony Shawn Rodgers, 26, 14300 block of Fieldcrest Lane, Port Charlotte. Charge: out of county warrant. Bond: none. € Mauricio Andres Gomez, 35, 100 block of Carlisle Ave., Port Charlotte. Charge: municipal ordinance violation and off bond/forfeiture/revocations. Bond: none. € Matthew John Garcia, 33, 2200 block of Firebrand Road, North Port. Charges: five counts off bond/forfeiture/revocations, resisting an officer without violence, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: none. The Punta Gorda Police Department reported the following arrest: € Shaderiona Ketavia Wallace, 22, 2800 block of Magdalena Drive, Port Charlotte. Charges: burglary of an unoccupied structure unarmed and petty theft 2nd degree 1st offense. Bond: $7,500. „ Compiled by Lauren Coffey and Anne EaskerThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT By SARA GIRARDWINK NEWSMillions of dollars that could be spent keeping children safe arent doing their job. The money, roughly $58 million, is sitting in Tallahassee because it can only be used for one thing: the Coach Aaron Feis Guardian Program, which allows school districts to arm employees. Aaron Feis was one of 17 students and staff killed at Marjory Stoneman Douglas High School in Parkland, Florida, in February, and he was hailed a hero for putting himself in harms way to save students. The Guardian Program was created as part of the $400 million Marjory Stoneman Douglas High School Public Safety Act (SB 70266), which also requires an armed law enforcement of“cer or guardian in each school. The state assigned $67 million to be used solely for guardians. The program allows certain employees with training, called Guardians, to carry guns on public school campuses. According to the Florida Department of Education, those eligible to be guardians include administrators, support staff and professionals who do not work exclusively in classrooms. Teachers who exclusively perform classroom duties are not eligible, unless they are JROTC teachers, current members of armed services, or former law enforcement of“cers. However, many counties … including Lee, Charlotte and Collier … expressed concerns over arming school staff. Only 25 of the 67 Florida counties have opted to use the Guardian Program this year, including just one in Southwest Florida, Hendry County. Some districts want the guardian program and thats “ne, thats good for them, but we just didnt feel like it was good for us,Ž said Mike Riley with Charlotte County Schools. Its a different breed being like a SWAT team member and being an educator.Ž Those that opted in only used about $9 million, leaving roughly $58 million up for grabs. That didnt sit well with Gov. Rick Scott. In August, he sent letters to the Joint Legislative Budget Commission to move the remaining money so that districts could use it to hire more of“cers instead. Both the governor and the Department of Education agreed when the Guardian Program was created that theyd like to move the funds if they went unused. We cannot let this money to go waste in Tallahassee,Ž Scott wrote. Riley said his district would be love to see some extra cash, but Charlotte County already has an of“cer in every school. He said they would rather use it to hire more guidance counselors and school psychiatrists. Were just hoping that through strengthening the mental health of our children, that thats going to be an effective tool for us,Ž Riley said. Lee County Schools chose of“cers over guardians too and wouldnt turn away more funding. We took a million dollars out of our own budget to supplement the SROs,Ž Rob Spicker with Lee County Schools said. And if money comes back, thats one of the things it could perhaps do is back“ll the budget or increase security.Ž But a week after Scotts request, Republican Sen. Bill Galvano turned it down. He said, in part, moving the funds wouldnt be so simple and the program needs time to grow. This summer, Polk County opted in for the Guardian Program, requesting more than $1.5 million, and used it to train guardians ahead of the 2019-2018 school year. The Polk County School Board said they also werent comfortable arming teachers, so they did things a little differently. Instead of using district employees already in place, Polk hired new people solely to be guardians. The county said hiring more school resource of“cers would cost three times more than it cost to hire guardians. We chose an option that “t within our budget,Ž Lynn Wilson, Polk County School Board member, said. Something that we could work with in our budget and did not require us to hire teachers.Ž The guardians were used to “ll remaining elementary schools and adult learning centers, and meet the requirements from the Pubic Safety Act. All other public middle and high schools already had SROs. Wilson called it the winning combination for them. The budget commission hopes more counties will “nd ways to make guardians work … perhaps like Polk County did. While moving the money isnt an option right now, the commission is open to reviewing school-safety amendments in the coming months. According to the governor, if the funds were to be freed up, Charlotte County could receive $369,626; Lee $2,224,232, and Collier $1,120,790.Why millions of school dollars are going untouched OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@sun-herald.com; it must be accompanied by a phone number. For more information, call 941-206-1028. PLEASE GIVE BLOOD HELP SAVE LIVES

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018 The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 7 adno=3618601-1

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018Thankful for gesture of civilityEditor: I would like to thank attorney Earl Warren for his approach to the issue of civility. And to tell the Sun how much I appreciate them seizing the opportunity to implement some new policies regarding letters to the editor. The fact is, we all have the ability to express ideas without being ugly or in”ammatory. I trust that the Sun will guide those who struggle with using civil discourse to highlight their idea without derogatory language. I do not sense any desire by the Sun to sti”e expression on either side. And I am proud that in our community, in these times, we have a newspaper and community leaders who are addressing an escalating problem. This is exactly why Englewood is a special place.Andy Bishop EnglewoodSchool tax hike is just too muchEditor: Warning about a major increase in your upcoming taxes. Watch out for the Charlotte County School District revision question on the Nov. 6 ballot. It could cost you much more that you have been made to believe. A 1 mill addition to the existing millage rate equals a $1 increase for every $1,000 of your homes assessed value. Those who are in favor of this keep using the homes with the lower assessment as an example of what this will cost you. In reality, many Charlotte County homes have assessments around $300,000, $450,000, $590,000 or even greater. This one mill increase would then equal to a yearly tax increase of $300, $450, $590 or even more. This is certainly much more than the low $7.50 per month tax increase “gure that has been put in front of your eyes. This is going to cost many people a lot of money. The current Charlotte County Public School proposed millage rate for 2018 totals to 6.25. Adding a mill would make the new rate 7.25. Do the math. That is a 16 percent increase in these taxes from 2018 for each of the next “ve years. A vote yesŽ means that every property owner will be paying this 16 percent additional tax. As a retired school teacher I feel schools are very important, but isnt asking for a 16 percent school budget increase a bit much?John Kuleisus Punta GordaToday, we are all JewsEditor: To my Jewish brothers and sisters in all 50 states of this United States of America and indeed around the world, I am stunned and devastated at the horror perpetrated in a synagogue in Pittsburgh during prayers on your Shabat. Today, we are all Jews. We mourn as a nation as your people are laid to rest.Sushila Cherian Punta GordaLegacy Trail extension benets North PortEditor: North Port is bounded on the north by the 24,000-acre Carlton Reserve and on the west by 6,400-acre Deer Prairie Creek Preserve. Yet these two large swaths of native land remain mostly invisible with limited public access. The Legacy Trail Extension, if approved by county voters on Tuesdays ballot, will promote healthy lifestyles and safety for cyclists and pedestrians. It includes at least $2 million to improve visibility, access, use and enjoyment of these two large nature areas for North Port residents. Funds could be used for trail surface improvements and amenities along the South Power Line Trail in the Carlton Reserve, and facilitate access to 80 miles of cross-country cycling or hiking trails, including a 12-mile connector to Myakka River State Park. DPCP is jointly owned by the Sarasota County and the Southwest Florida Water Management District, which recently agreed in principle to support a paved path through the preserve, allowing a more Legacy Trail-like experience. Funds could build bridges within DPCP, enable access to Warm Mineral Springs (a feature destination), and West Price Boulevard to the citys trail network. The path for these trails are in the approved North Port and county bicycle and pedestrian plans. The Legacy Trail Extension establishes a multi-use trail connecting the cities of Sarasota, Venice, North Port and neighborhoods in between. There is much for North Port to gain. As president of The Friends of the Legacy Trail, I urge readers to vote yes.ŽRoger Normand SarasotaLet all taxpayers exercise the voteEditor: We should restore voting rights to those who have paid their debt to society and are living a crime free life. It is the Christian thing to do. Jesus would forgive them. Young and dumb should not mean a life sentence. It is also the American way. The “rst founding principle of the U.S. was no taxation without representation. If you are making an honest living you are paying plenty of taxes. It is only fair that you be allowed to vote on the people who are spending those tax dollars. Be a patriotic, red-blooded American. Vote to let all taxpayers be represented. Vote for Amendment 4.John Ress ArcadiaOld friends on golden chairsEditor: I dont miss them. The oldŽ friends whose stagnant lives made so by their own choices have sent them to the brink of living in a world that simply isnt here anymore. In a desperate attempt to protect their privilege their hearts are so hardened they refer to refugees as invaders, they see left-wing conspiracies in the massacre of Jews at worship, they are unable to weep for brown children intentionally interned and separated from their parents. I suspect old ones that your privilege will extend to your progeny but not my friends to your grandchildren. Our country will have changed too much for their protection and the young will “nd their way to the ballot box. What we pray then is that the sheer fear in the hearts of the Trumps, Pences, Ingrahams and Grassleys will reduce them to what they are „ sorry souls who wont even be able to replace their ”ip phones or “nd anyone to photograph them actually sitting on golden chairs that were, after all, only chairs.Diane Pulling Punta GordaMedicare should not be expandedEditor: The Charlotte Sun article on Medicare for allŽ indicates Medicare and private insurance as we know it will disappear. In place will be a whole socialistic insurance plan run and controlled by the federal government. Andrew Gillum supports this concept. Costing out Bernie Sanders Medicare for allŽ plan by the Mercatus Center, a George Mason University research institute, shows it will cost $32.6 trillion over the “rst 10 years or $3.3 trillion a year. The entire federal budget is $4.1 trillion, meaning this single-payer plan would consume three quarters of the federal budget. When Medicare was “rst proposed in 1965, it was estimated to costs $12 billion by 1990, but it actually cost $90 billion that year. Once something is free utilization increases unless there is rationing. Mr. Gillums support for this democratic socialistic approach to health care would negatively impact our economy due to doubling our taxes necessary to fund free health care for all. What happens when the money runs out? No wonder Mr. Gillum refuses to discuss it. Floridians deserve better.Frank Mazur Punta GordaOxygen-only in your lungsEditor: I am an 18-year-old male who is currently in a generation that thinks any type of inhalants other than cigarette/cigar smoke isnt bad for your health. My peers couldnt be more wrong. When anything enters the lungs that isnt oxygen, the lungs are damaged. While it is true that certain vape or e-cig juices contain less nicotine, they are just as bad if not worse than actual cigarettes because of the chemicals to make it into the glycerol that the end product is. When rapidly converting something as thick as vape juice into a vapor, then inhaling it is detrimental to ones health and has been linked to different diseases such as popcorn lung,Ž lung cancer, asthma, etc. My belief is that if its anything other than oxygen people shouldnt be inhaling it as well as trying to justify it being healthier than cigarettes.Christopher G. Carmello Port CharlotteVIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW LETTERS TO THE EDITOR The accident in Venice that sent four experienced cyclists to the hospital with serious injuries early Tuesday morning was a terrible reminder of the importance of road safety and the need for off-highway alternatives for cyclists and pedestrians. The crash occurred on Center Road when a 91-year-old driver ran into the four, traveling together and shifting from the right lane to the left of a four-lane, divided boulevard. The four were veteran members of the Coastal Cruisers bicycle club and well-aware of road rules. By law, cars and bicycles must share the road. But there is an obvious, inherent danger. Not everyone „ motorists and cyclists „ understands or respects the rules. Population growth brings more con”icts on crowded roadways. Already, Florida leads the nation in pedestrian and bicycle fatalities. According to experts, most fatalities happen because drivers do not see cyclists „ potentially the cause of Tuesdays accident. Accidents occur with alarming frequency in our region. Locally, a 71-year-old man was struck and killed by a hit-and-run driver on the U.S. 41 Bypass in Venice in April. A teenager was killed soon after that in a hit-andrun on U.S. 41 in South Venice. Weeks later, a man on a bicycle was killed on Venice island. Please be careful. Be alert. Be respectful. Drivers, pay attention at all times. Cyclists, follow the rules and ride defensively. Dont assume. Everyone, share the road: Its the law. Also, please recognize the value of opportunities like the Cape HazePioneer Trail in Englewood, the bicycle-friendly Punta Gorda Pathways and the Legacy Trail in Sarasota County, which will be extended (with off-road trail improvements in North Port) if a referendum passes on Tuesday. Cycling is fun and healthy, and we have the environment and weather that make it a go-to, year-round activity. But safety must always be the number one priority.As you see reminders to set your clocks back one hour before bedtime tonight, you may “nd yourself wondering: Wasnt there a new law ...?Ž Well, yes. And, no. The Sunshine Protection Act introduced by state Sen. Greg Steube, R-Sarasota, called for year-round Daylight Saving Time. It slid through the Florida House and Senate last spring and won the governors signature. But the new law came with a contingency: Congress had to sign off, too. And that august body hasnt. According to a report Thursday in the Tampa Bay Times, Sen. Marco Rubio introduced legislation to make the Sunshine State an all-year Daylight Saving paradise, but the two bills he wrote went nowhere. Too bad. We like the idea of back-loading daylight at the end of the work/school day „ the possibility of getting home from work before dark every night. Retailers and restaurants liked it too. And no one „ no one „ likes the time shift ahead in the springtime and back in the fall. It messes with circadian rhythm. Everybodys out of sync for days or weeks. Who needs it? Well, for one, all those school children who have to walk to the bus stop or school during morning rush hour. PTOs objected. TV broadcasters too, according to the Tampa Bay Times. In winter, Florida would have been out of step with Eastern Standard states. One hour ahead, which meant the 11 p.m. news would begin at midnight. Etc. Then, the airlines werent happy about it. Banks either. There is hope, though. One of Rubios bills would put the entire country on a permanent Daylight Saving Time schedule, which makes a lot more sense than Florida going solo on the East Coast. Plus, Steube said hed carry the daylight “ght to Washington if he wins his race for Congress next week, which is probable. So remains a ray of hope as we struggle to adjust our personal clocks in the weeks to come.Falling back into darkness Safety is priority for biking, walking HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these lett ers. Please send or bring correspondence to the Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003.

PAGE 8

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 9Every time I participate in a graduation event at Charlotte Technical College and listen to our program directors highlight each students accomplishments and future plans, I feel so very proud to be a part of an educational institution that prepares students to enter, advance and succeed in the workplace. Charlotte Technical College reported a completion rate of 85 percent, a placement rate of 84 percent and licensure rate of 96 percent, taken from the 2017 annual Council of Occupation report. Over the last several years, Charlotte Technical College has opened emergency medical technician, paramedic, “re“ghting I & II (at our instructional training center, the Englewood Fire Training Center), HVAC and our new program for this school year, solar photovoltaic installation and maintenance. CTC is enrolling NOW for January. Please check out our website at www. charlottetechcollege. net or contact us at 941-255-7500 to set up an appointment to talk with a career specialist or “nancial aid counselor. Financial aid is available for most programs. Consider building construction technology or patient care technician for immediate employment upon completion. These programs are just a few of the many comprehensive college and career pathway initiatives offered by Charlotte County Public Schools that prepare students for the rigors of college and the global workforce. While there are many moving parts, each initiative is designed to increase student acquisition of college credit and meaningful employer certi“cations that give students a leg up in the labor market and allow students to become future contributors to the U.S. economy. What are industry certi“cations? Industry certi“cations are industry-recognized credentials that employers use to certify that an applicant is quali“ed for a job. These certi“cations have global portability and value. Examples of industry certi“cations include: information technology, ASE auto mechanics, NCCER carpentry, licensed practical nursing and more. Why are industry certi“cations needed? Industry certi“cations are needed because many recent high school graduates are entering the workforce with only a high school diploma. In the U.S., the college-going rate for the class of 2015 was 69 percent. Over 930,000 high school completers in 2015 entered the workforce with only a high school diploma. Providing our students with quality workforce programs that allow students to earn an industry standard credential(s) gives students the opportunity to receive a return on investment if they choose to enter a state college or gives them a certi“cation that industries recognize. In 2016-2017, over 49,000 students in the state earned industry certi“cations that simultaneously articulated into college credit, potentially saving $11 million for Florida families in tuition and fees and making college more affordable to students and families. For those not going to college, students bene“t from earning a meaningful credential that enables the student to begin a good-paying, in-demand job right out of high school. Imagine a reality where all learners are given the opportunity and support to realize their full potential; € A reality where all learners have access to a high-quality career and technical education that leads to rewarding career opportunities; € Have the ”exibility to participate in training programs developed with community partners that will provide reliable and valuable certi“cation criteria for job placement; € Encounter no barriers between academic and technical instruction, secondary and postsecondary education, and the workplace; € Are empowered with the information they need to map out a ”exible pathway that leads to success; € Are taught by a range of knowledgeable experts who can link the classroom to the real world. This reality is possible. Together we can make it happen. Deelynn Bennett is the director of Charlotte Technical College.VIEWPOINTThe Florida Association of Property Appraisers recommends that Floridians vote yesŽ on Amendment 2. The amendment asks voters whether to make permanent a 10-percent limit on the annual increase in assessed value of a non-homestead property. A yesŽ vote will avert a sudden and largely unexpected tax crisis for more than 5 million residential and business property owners throughout Florida. Most homeowners in Florida enjoy the tax savings afforded by two $25,000 homestead exemptions. Business owners, rental property owners, second homeowners and part-time retirees, whose permanent residence may be in another state, are not eligible for those exemptions. For them, Florida voters approved a constitutional amendment in 2008 that placed a 10-percent limit on the annual increase in assessed value of a non-homestead property, commonly referred to as the 10-percent cap. Over the past 10 years, these property owners have enjoyed signi“cant tax savings as a result of this assessment limitation. What many people do not know is that the 10-percent cap on non-homestead property is set to expire at the end of 2018. If Amendment 2 does not pass, those non-homestead property owners will have to pay more than $700 million additional property taxes next year, according to the state Revenue Estimating Conference. For property owners running their own small business, property taxes are one of, if not the largest, expense. For example, a business owner operating a local diner has been enjoying the bene“ts of a $200,000 non-homestead cap for the past 10 years. Without the cap, this propertys taxable value will increase by $200,000 January 1, 2019, which may represent an additional $2,400 in property taxes. What is perhaps most concerning about the caps looming deadline is that many of the people whom it will directly affect are unaware of the cap and/ or its expiration date. We encourage all voters to talk to friends, family and local business owners in your neighborhood about the importance of this amendment. If you are the owner of a non-homestead property, we urge you to call your local property appraiser to “nd out how the repeal of the 10 percent cap will affect your property. The Florida Association of Property Appraisers is a statewide professional organization comprised of locally elected, constitutionally authorized property appraisers. This column moved on the website FloridaPolitics. com.Yes vote on Amendment 2 will avert Florida tax crisis ASSOCIATION OF PROPERTY APPRAISERSFLORIDAPOLITICS.COM Tuesday morning brought a textbook illustration of Trumponomics. Under this economic theory „ de“ned roughly as when its sunny, credit me; when it rains, blame themŽ „ President Trump has been claiming sole responsibility for a bull market that began nearly eight years before his presidency. But this month, wild swings in the market threaten to erase the years gains, and on Tuesday, Trump offered an explanation: The Democrats did it! The market is now taking a little pause „ people want to see what happens with the Midterms,Ž he tweeted. If you want your Stocks to go down, I strongly suggest voting Democrat.Ž Most attribute the swoon to higher tariffs set off by Trumps trade war and higher interest rates aggravated by Trumps tax cut. But Trumponomics holds otherwise. Previous lessons from Trumponomics 101: During the campaign, Trump said that of“cial unemployment “gures were phonyŽ and a hoaxŽ and that the rate was really as high as 42 percent. Now he highlights the of“cial “gures as evidence of his success. During the campaign, the rising stock market was a big, fat, ugly bubble.Ž After his election, it became a re”ection of Trumpian genius „ at least until Democrats caused it to tank. Less than three hours after his stock-market tweet Tuesday, Trump issued a new boast: Consumer Con“dence hits highest level since 2000.Ž To summarize: Blame Democrats for stocks going down but give Trump credit for con“dence simultaneously going up. In fairness, the theory of Trumponomics is more complex than merely blaming Democrats (or the Federal Reserve) for bad things. It also rests on the presumption that Democrats are evil and their ideas ruinous. This can be seen in a report released by the White House last week, by the presidents Council of Economic Advisers. Titled The Opportunity Costs of Socialism,Ž the report “nds that Democrats who wish to expand the popular Medicare program into Medicare-for-all are in league with Vladimir Lenin, Mao Zedong and other leaders whose policies have resulted in deaths in purges, massacres, concentration camps, forced migration, and both escape attempts and famines.Ž The White House economists evidence tying todays Democrats to murderous “gures from the 20th century? They used a similar word. Mao described the ruthless economic exploitation and political oppression of the peasants by the landlord class,Ž the White House writes. Expressing similar concerns, current American senators Bernie Sanders and Elizabeth Warren have stated that large corporations ƒ exploit human misery and insecurity.Ž Further, the council argues, The socialist narrative names the oppressors of the vulnerable, such as the bourgeoisie (Marx), kulaks (Lenin), landlords (Mao), and giant corporations (Sanders and Warren).Ž From there, the White House of“cials argue that certain Democrats health-care proposals are similar in spirit to Lenin and MaoŽ and on par with communist dictators disastrous attempts at forced collectivization of agriculture. With an intellectual rigor closer to Groucho than Karl, the White House lists socialists alternately as Marx, Stalin, Senator Sanders, Senator Warren, and Fidel Castro,Ž and as Karl Marx to Vladimir Lenin to Mao Zedong to current American socialists.Ž There may be sound reasons to oppose single-payer health care, but basing 21st-century health-care policy on an analysis of Soviet agriculture is like basing the Nuclear Posture Review on experiences in the Boer War. Unsurprisingly, this treatise has some problems. First, if its true that any whiff of socialism puts us on the slippery slope to the Killing Fields, then well also have to do away with Social Security and Medicare „ which Trump claims to love. The White House economists also have trouble dismissing modern-day socialism in the Nordic countries, which enjoy the worlds highest quality of life; they attempt to debunk Nordic success by pointing to the high price of pickup trucks there, a curious metric. If the same academic rigor were applied to Trump, we could use super“cial similarities to come up with other compelling theories: Because Trump shoved the prime minister of Montenegro, he is virtually indistinguishable from Attila the Hun, who terrorized and destroyed Eastern Europe. Because Trump describes peaceful protesters as a mobŽ that has to be defeated, hes the same as Pol Pot, who said he who protests is an enemyŽ „ and killed one-“fth of his population. Trump is undiplomatic „ just like Genghis Khan. Trump can be erratic „ just like Ivan the Terrible. Trump can be cruel „ just like Vlad the Impaler. (And lets not create a Fuhrer by making Hitler comparisons.) When you start from a place of intellectual dishonesty, there is no telling where youll end up. That is the very foundation of Trumponomics. Dana Milbank is a columnist for the Washington Post.The latest warped lesson in Trumponomics 101 Deelynn BENNETTSchool Notes Dana MILBANKWashington Post Students win with technical education, certification adno=3616367-1 Where Shopping Makes Cents charlottecountychamber.org adno=3611928-1 DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS, SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADES CHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING BRING IN THIS AD FOR FANTASTIC DEALS VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=3621853-1 Englewood Car Wash & Detail CenterGET YOUR CAR SPOOKY CLEANDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8:30am-5pm, Sun 9am-4pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 11/5/18 (Must present Coupon before service) 30% OFFANY DETAIL SERVICEExp. 11/5/18 (Must present Coupon before service) 2018 adno=3621711-1 adno=3626129-1

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 “No problem” 11 You can only get one if you’re near home, briefly 14 “What are you asking?” 15 Salon inventory 16 Taunts on the field 17 Doing business 18 Fast period 19 Loiter 21 Showing a ‘tude 24 Emotional 25 Confused conditions 27 Social media movement since 2017 31 Bat coating 34 D12 comedy hip-hop song produced by Eminem 35 One of two raised when rearing 36 Like Dorothy’s slippers 37 Tough situations 38 Oprah, at times 39 Linguine sauce 40 Non __ 41 Largest USA steel producer 43 Subway gate 47 Foxglove 51 Part of rock’s CSNY 53 Corner piece 54 Causes second thoughts 57 Off-rd. transports 58 Fair 59 Friend of Wyatt 60 Relaxed DOWN 1 JFK __ Airport 2 Worries 3 Big brand in appliances 4 Anthills and beehives, e.g. 5 Morse character 6 Go (for) 7 Airport transport 8 Attention-getting marker 9 “Supernatural” co-star Jensen __ 10 Electric car maker 11 Former security, for short 12 French flag couleur 13 “__ that special?” 15 Depart, in totspeak 20 Base kid 22 Spend, often begrudgingly 23 Eastwood’s “Rawhide” role 26 Half an upwind sailing route 28 Sailors 29 People 30 Roulette choice 31 Sweater outlet? 32 Eye part 33 They’re constantly picking up 34 Their ancestry is often uncertain 35 Data transfer initials 36 Co. that introduced the 45-rpm record 38 Makes it 40 Cut to a field reporter 42 One eying a basket 44 Nonsensical 45 Three-time Formula One World Drivers’ Champion Niki __ 46 Sassafras foursome 47 Uninspiring 48 Very small bit 49 Type of agcy. 50 Shipped 52 Lamarr of early Hollywood 55 Anonymous seashore vendor? 56 Bachelor __ 2018 Tribune Content Agency, LLCBy Brian E. Paquin11/3/18Friday’s Puzzle Solved11/3/18 Look for a third crossword in The News Wire section. STAFF REPORTNORTH PORT „ As Vice Mayor Linda Yates prepares to say goodbye to public of“ce after last year, she is still looking toward the future of North Port. From 1-3 p.m. on Sunday, she will host a presentation titled North Port Re”ections: From Recession to Revitalization.Ž Yates joined the City Commission in 2010 as North Port was still struggling to come out of the recession and over the last eight years as commissioners has seen the city grow to 70,000 people. Yates will be terming out of the City Commission on Tuesday. The presentation will show the challenges and accomplishments over the last decade of her time in of“ce and review what is set to come for the future. She stated she will also answer questions about the citys comprehensive plan, the Uni“ed Land Development Code, the proposed revised City Charter and home rule. She will also be available to answer any questions from attendants. Yates added next year North Port will have its 60th anniversary and this presentation is a way to keep the citys history in mind. As we approach this historical mark, re”ections of the last decade demonstrate our communitys resilience in continuing to move North Port forward while at the same time strengthening its foundation to support where we know we are going,Ž she said in a news release. The event is free and open to the public.Email: lcoey@sun-herald.comNorth Port vice mayor focuses on future LINDA YATESAdult sailing classLearn to sail or refresh your skills with Englewood Sailing Associations Adult Snowbird Class for those 18 and over. The 4-day class will be held daily from 10 a.m. to 2 p.m. Nov. 5-8 at the ESA Sailing Center at Indian Mound Park, 210 Winson Ave., Englewood. Cost is $175 per person and registration is now open at the Englewood SKY Family Y. ESA instructors are certi“ed through U.S. Sailing and are trained in CPR and First Aid. For additional information, contact Craig Keller at 941-276-3115 or the Y at 941-474-1234 or visit englewoodsailing.org.Health lectureEnglewood Community Hospital will have a free lecture and lunch for women from 11:30 a.m. to 1 p.m. Nov. 6 at the Suncoast Auditorium, 779 Medical Drive, Englewood. Enjoy a complimentary luncheon and learn more about the latest treatment options for common issues that many women live with. Featured speaker is Dr. Tammy Birbeck, Gynecology. Bring a friend. Register by calling 941-473-3919 or visit EnglewoodCommHospital.com.F.A.M.E. Music CityThe Friends for the Advancement of Music Education are getting ready for the Music City festival, set for the weekend of Nov. 9-10 at Pioneer Plaza, 349 W. Dearborn St., Englewood. Organizers are booking dozens of bands and live performers for a nonstop weekend of entertainment. There will be food and merchandise vendors, a silent auction and fun. Proceeds from the festival go directly to purchase musical instruments for local music students at several area schools. The festival is set for 5 p.m. to 11 p.m. Friday, Nov. 9, and will continue from 11 a.m. to 11 p.m. Saturday, Nov. 10. For information, follow F.A.M.E. Music City on Facebook.Annual Craft BazaarThe Rotonda West Womans Club Annual Craft Bazaar will be 9 a.m. to 3 p.m. Saturday, Nov. 10 at a new location this year, the Rotonda West Community Center, 646 Rotonda Circle. It will be rain or shine. The bazaar will again be offering our Cookies by the Pound,Ž Coastal Boutique creations, Christmas gifts, decorations, wonderful sewn gifts from the Sew n Sew ladies, and much, much more. All items are handcrafted, and all pro“ts go to help support our community.Veterans honoredThe Englewood Area Board of Realtors will have a Veterans Appreciation Event from 11 a.m. to 2 p.m. Nov. 10 at the EABOR of“ce, 3952 N. Access Road, Englewood. All local veterans are invited to come for lunch and entertainment, and each veteran will receive a commemorative coin. For more information, visit EnglewoodAreaBoardOfRealtors. com.Elks Hoop ShootThe Benevolent and Protective Order of Elks Englewood Lodge 2378 is holding its annual Hoop Shoot Free Throw contest at 9 a.m. Nov. 17 at the Englewood YMCA, 701 Medical Blvd. Boys and girls aged 8-13 are eligible to enter in one of six divisions. First-, secondand third-place winners will win certi“cates and trophies. First-place winners advance to the South Southwest district contest. Proof of age is required at registration. The Elks will serve refreshments at the conclusion of the competition. Entry is free. For more information, send an email to englewoodelks2378@ comcast.net.Englewood Turkey TrotRegistration is open for the 5th Annual Englewood Turkey Trot, set for 7:30 a.m. to 9 a.m. Nov. 22 in Englewood. This Family Fun Run benefits the Englewood Area Cancer Foundation. Cost is $15 per adult $5 per child. Day of event registration also available at 6:30 a.m., and adults are $20, and children are $5. Advance registration and information is available at www.active.com. COMMUNITY NEWS BRIEFS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 11/ 03 / 20 1 8 3119 NOTICE OF AUCTION Notice o f Public Auction 11/20/2018 8:00AM at 5136DuncanRd Punta GordaFL 2005 Dodge 1D7HA16N45J597895 2005 Cadillac 1G6DP567950156465 1993 Ford 1FTHF26H8PNB15825 2008 Nissan 1N6BA07D58N347446 Publish: 11/03/2018 302790 3627158 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/13/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. KMHDU4AD9AU842033 2010 HYUNDAI Publish: 11/03/2018 357662 3627386 3138 OTHER NOTICES 29 LANCER Pl ease note t hi s i s an abandoned vessel, and will be auctioned on the 1st December 2018. Anyone wishing to claim ownership of this vessel must do so before the above date clearing storage costs and fees. 941-882-4654 Publish:10/27/18, 11/03/18 404411 3625116 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! LOCAL/REGIONAL NEWS

PAGE 10

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 11 www.furnwarehouse.comTill 12 NoonSo our crews can mark down every item in the store! Do Not Miss This Opportunity To Save Like Never Before!NO INTEREST UNTIL NOVEMBER 2019* SAME DAY PICK UP OR NEXT DAY DELIVERY! *On Purchases $300 or more with your Furniture Warehouse credit card made before November 3, 2018 and November 2, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by November 2019. Minimum Monthly Payments required. COME, BUY & SAVE BIG!!! Saturday 12 9 PM & Sunday 11 6 PMPort Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 € Sun 11-6South Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 € Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 € Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 € Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9 € Sun 11-6 Our Venice Location is Temporarily Closed. We are Building a New Beautiful State-of-the-Art Store. adno=3627201-1

PAGE 11

Page 12 C www.yoursun.com The Sun | Saturday, November 3, 2018 LOCAL/REGIONAL NEWSBy ANNE EASKERSTAFF WRITERA Port Charlotte man was arrested Thursday for allegedly operating a nuisance drug house, the Charlotte County Sheriffs Of“ce reported. Members of the Narcotics Unit and SWAT team carried out a search warrant at a home on the 800 block of Silver Springs Terrace around 9:05 p.m. The resident, Joe Hearns, 42, was sitting in a white pickup parked in the front lawn of the property. The SWAT team detained him while others conducted a series of knocks and announcements at the front door, with no answer. Law enforcement made entry into the home, where they found a glass mason jar in the kitchen containing 27.9 grams of suspected cannabis and a plastic baggie with 8.6 another grams of cannabis. Both tested positive for THC, according to the arrest af“davit. In the backyard, detectives found a black and orange boat on an aluminum boat trailer, which was searched as a con“dential source had previously told law enforcement Hearns sometimes hides drugs in the boat, according to the af“davit. Inside, detectives found a black sock with a 9 mm Spring“eld Armory XDS pistol containing three rounds. The gun was seized as evidence due to Hearns being a convicted felon based on a cocaine sale in 1998, the af“davit stated. A Jaguar parked in the car port contained a plastic baggie with 2.7 grams of suspected methamphetamine. Inside a bedroom containing various pieces of mail belonging to Hearns, small amounts of cocaine and methamphetamine were found, along with 29 rounds of .40 caliber ammunition and 20 rounds of .38 caliber ammunition. Hearns pockets contained $2,235 in U.S. currency which was seized as evidence of drug sales, based on the different types of drugs on the property and the high volume of traf“c at the residence prior to the search warrant, the af“davit stated. Hearns cellphone and the surveillance cameras installed on the exterior of the house were also seized for digital forensic evidence. Hearns was charged with possession of methamphetamine, possession of cocaine, possession of cannabis over 20 grams, possession of drug paraphernalia, failure to register as a convicted felon, possession of “rearm/ammunition by a convicted felon, and operating a place where controlled substances are illegally kept, sold, or used. He was transported to the Charlotte County Jail, and at “rst appearance Friday, his bond was revoked in a prior drug case from earlier this year.Email: aeasker@sun-herald.comPort Charlotte man accused of operating nuisance drug house HEARNSBy GREG GILESSTAFF WRITERSOUTH VENICE „ A Sarasota woman is under arrest for manslaughter after deputies learned she provided drugs to a Venice woman who died from an overdose of heroin and fentanyl. On Sept. 4, Sarasota County Sheriffs Of“ce deputies responded to a residence on the 600 block of Garden Road in Venice after receiving a 911 call from the daughter of the overdose victim. Kacie Tipp, 42, later died. Detectives learned Tipp and a friend pooled their money and contacted Tiffany Johnson, 42, to purchase cocaine earlier that day. The two women met Johnson who took them to a home on Banneker Way in Sarasota. Johnson entered the home and returned with a brown powdery substance that appeared to be heroin. Tipps friend complained about the brown color of the drugs, but Johnson dismissed the concerns. Tipp and the friend both consumed the drugs. After learning of the overdose, detectives returned and working undercover contacted Johnson to purchase the same substance. Johnson sold detectives $80 worth of the drug which was later examined by the agencys drug lab and determined to be a mixture of heroin and fentanyl, according to a Sheriffs Of“ce press release. On Sept. 5, detectives executed a search warrant at a home in the 2100 block of Banneker Way, the home of 43-year-old Joseph Wright. A search revealed more than 46 grams of heroin, 30 grams of fentanyl, 4 grams of cocaine, a .45 caliber handgun and ammunition. Wright was arrested along with Johnson and another person, 38-year-old Reginald McKenzie. At the time, Johnson was only charged with sale of fentanyl. While Johnson was in custody, detectives received the results of Tipps autopsy, which revealed she died as the result of intoxication by fentanyl, morphine, cocaine and methamphetamine. On Wednesday, detectives charged Johnson with an additional count of sale of fentanyl as well as a single count of manslaughter. Johnson remains in custody on $100,000 bond. The investigation is ongoing and additional charges are pending.Venice womans overdose now manslaughter JOHNSON NEWSPAPER COMMUNITY NEWS BRIEFSVeterans ParadeThe Punta Gorda Elks will hold a Veterans Parade on Nov. 3, starting at 9:45 a.m., in downtown Punta Gorda. This parade celebrates the service and sacri“ces of our nations veterans. The parade will start at Charlotte High School and proceed down Carmelita Street to Taylor, proceed down Taylor and end at the Event Center. The parade features local High School marching bands, ROTC contingent from Charlotte and Port Charlotte High Schools, ”oats, Conquistadors, Freedom Riders Motorcycle Club, and participation from the many Veterans Groups located in Charlotte County. There will be an Expo after the parade located at the Wells Fargo parking lot on Taylor Road. The Veterans Associations will have booths to visit and learn what they have to offer the community. Dont forget to thank a Veteran for their service.ŽCasino tripA bus trip, to bene“t St. Mary Academy special needs children, will depart on Nov. 12 with two departures. First departure at Walmart, 19100 Murdock Circle, Port Charlotte, near the gas station at 9 a.m. and a second departure at Walmart, 5001 Taylor Road, Punta Gorda, near the gas station at 9:30 a.m. Return times approximately 4:30 p.m. to 5 p.m. The event is open to the public. Cost is $25 per person prepaid by Wednesday. Games will be played on the bus and snacks and water will be provided. Incentives by the Casino. All pro“ts bene“t the assistance for the children in their studies. For more information and reservations, call Dave Sloma at 941-624-0550.Rotary yard saleThe Murdock Rotary Club is holding a mega yard sale with lots of furniture and other items from 7 a.m. to 1 p.m. today, at 1089 S. Tamiami Trail, Port Charlotte (in the parking lot of Light Ideas). The Rotary Club of Murdock is a 501(c)(3) charitable organization and all funds raised at the yard sale will be used to bene“t children in Charlotte County, through scholarships, a dictionary program for third graders and prevent drowning programs. For more information, call 941-456-1862.RECYCLE NEWSPAPERS 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater ustomized urbing & Discount Rocks 3 gal. V.Che” ara $5.99 THEIR Price $10.98 1/2 in Tan River Rock $99.99/yd. THEIR Price $128.00/yd. We Install, We Deliver and Pickup Available Limestone $39.99/yd. THEIR Price $50.00/yd.We sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations No Subcontractors FREE ESTIMATESVisit our Outdoor Showroom and Nurseryadno=3625277-1941-623-6192 adno=3625869-1 Just for Women :Your Body, Your HealthPlease Join UsTuesday, November 6 11:30 1:00 pmLadies, join us for a complimentary luncheon and lecture to learn more about the latest treatment options for some of the most common issues that many women live with. Learn how you can take control of your body and your health! Youre welcome to bring a friend for an afternoon of education and lunch! RSVP 941-473-3919Suncoast Auditorium | 779 Medical Drive | Englewood, FL COMMUNITY HOSPITAL Close to HomeAWARD WINNING HEALTHCARE CMS Rating STRAIGHT As 2013-2018Youre Invitedadno=3626146-1

PAGE 12

By BRIANNA KWASNIKSTAFF WRITERAt just 10 years old, Riley Grahmann organized a baby shower one week ago to collect donations for the young parents for whom Pregnancy Solutions in Port Charlotte serves. Her project was in part to obtain her bronze award in Girl Scouts. But she took her project much further than the required 20 hours of service, and involved her community in the process. Riley invited classmates, Girl Scouts and neighbors to a baby shower in support of Pregnancy Solutions Port Charlotte. With the help of her mom, Tessa, she wrote out invitations asking her neighbors to consider donating desperately needed items for the moms and dads in our community.Ž According to Executive Director of Pregnancy Solutions, Lisa Rowe, The Port Charlotte of“ce has served 328 new clients, performed 275 ultrasounds and provided 86 prenatal and parenting classes since their opening in 2017. To be eligible for the bronze award, girl scouts have to be in their second year as a junior and “nd a need in their community for their take action projectŽ and complete 20 hours of service. For Riley, it started from when she bought a stroller for her friends mom who had six babies, and was pushing around a heavily used stroller. She likes to help, she said, because it feels good when she sees the reaction on their faces. Her project was self-funded. She raised $220 by holding a bake sale outside her house. She made all the cookies and treats herself, and smiles while she talks about how much people enjoy her baking. She sat outside under an umbrella for the bake sale for two and a half hours, and never complained,Ž her mom, Tessa Grahmann, said. She raised enough money to host, buy supplies and decorations.Ž Tessa was in awe over the fact that they kept seeming to “nd the things they needed to buy on sale. She recalled praying with Riley while they were at the store that they would have enough money to buy the supplies they needed for the project. She said during the process she is teaching Riley biblical lessons. Gods honoring what shes doing for her community,Ž Tessa said. When asked why Riley decided to hold a baby shower, rather than just donate, she said she thought it would be a bit more fun.Ž Riley adorned their dining room with a banner made of onesies, a multi-tiered diaper cakeŽ, and thank-you bags on the counter, as a token of gratitude for those who brought donations. She was excited, too, to make a two-tier zoothemed cake covered in fondant for her guests. At “rst Tessa, admitted to having anxiety, not knowing how many people would show up. She knew the kids have band and other obligations on Saturdays, and she wasnt sure if neighbors entirely understood what they were trying to do, based on the invitation alone. About 20 people showed up, gifts in hand, on Saturday to Rileys baby shower. Riley showed her guests how to make blankets, a skill she learned during Girl Scouts. The blankets would later be gifted to the new babies. Of course, there were games. The kids, Rileys mom said, were happy to be included, because at baby showers, kids often sit on the sidelines while the adults play for this one, however, some adults, and some of the kids didnt mind sitting out for a round of poopy diaperŽ. The game involved melting chocolate onto a plate, sticking it in a diaper, and the player would guess what kind of chocolate it was. Riley, her mom said, got so excited opening up all of the gifts and seeing what people had brought. Like any other baby shower, the moms in attendance oohed and ahhedŽ at the onesies, and other adorable gifts. She enjoyed it,Ž Tessa said. It was fun for her.Ž I would consider doing a baby shower once a year for her, if thats what was on her heart,Ž her mom added. Riley and her mom are expected to pick up the donations to their diaper drive, where they left two boxes at RE/MAX of“ces in Port Charlotte, and donate all supplies to Port Charlotte Pregnancy Solutions at the end of the month. For the investment she put in, she got a bigger turnout than she expected,Ž her mom said. Tessa said she hopes the baby shower was an introduction to the organization for their neighbors, and that theyll keep donating gently-used items and new supplies in the future. The family felt particularly blessed at the timing of the project, they said, because Pregnancy Solutions had been planning to donate their supply of diapers to those affected by Hurricane Michael. According to Rowe, they sent 50 boxes of diapers with the Venice Fire Department to be distributed to people in the Panhandle. With the donations from her friends and neighbors, Riley would be able to replenish their stock here. Riley said she will keep doing community service, but is not sure what yet. She encourages other kids who want to help to go out and “nd a need in their community and get started. CHARLOTTE: OUR TOWN SATURDAY, NOVEMBER 3, 2018If you have a little time to spare, children who are reading below grade level in Charlotte County could use some help sharpening their skills. A Reading Buddies workshop was held recently at the Port Charlotte Library, according to information from Reading Buddy Volunteer Arlene Kincaid. Volunteer participants were given booklets of information concerning the reading and tutoring program. Right now, tutor volunteers work with Peace River Elementary second-graders who are reading below grade level. Once a week for about an hour, the volunteer listens to the student read from provided books. Vocabulary and comprehension questions, among other information, is included in the tutoring, according to information from Kincaid. On Tuesday mornings, instructions, books and activities are provided at the First Alliance Church facilities on Midway Boulevard. Anyone who is interested in volunteering for Reading Buddies is encouraged to contact Reading Buddies Training Facilitator Ruth Albert at 941-286-8813.Learn salesmanship 101A free Salesmanship 101 workshop is on Tuesday involving SCORE Mentor Tom Malkus. Malkus will share with you how he became the top salesperson in his company of over 40 sales reps,Ž according to a press release from the Port Charlotte chapter of SCORE. He (Malkus) will also share with you a surefire system that can be applied in a practical way on every sales opportunity,Ž the release states. The workshop will be held from 11:30 a.m., until 1 p.m. on Nov. 6, at the Port Charlotte Branch of Busey Bank, 1490 Tamiami Trail in Port Charlotte. The program begins with speed networkingŽ followed by lunch, and an educational workshop. This event is available at no charge for business people thanks to our sponsor Busey Bank,Ž states the release. Seating is limited, so participants are encouraged to register for the workshop in advance at portcharlotte.score.org. The local SCORE chapter helps new businesses get off the ground, and helps existing businesses with assistance needed to survive, according to the nonprofits twitter page. For more information, contact Eddavis@ scorevolunteer.org, or visit @charlottecscore on Twitter for details and future workshops.Charlotte Habitat looking to fill AmeriCorps postCharlotte County Habitat for Humanity was awarded one AmeriCorps member position and is looking for a motivated, quali“ed candidate. The position is for the 2018-2019 season, which begins in December/ January, according to a press release from Charlotte County Habitat for Humanity. Habitat AmeriCorps members serve in fulltime, stipend positions, helping to meet the housing needs of communities and low-income families across the U.S. The position will assist the team with its expansion into Glades County, by developing a marketing plan for donor and volunteer engagement, tracking and recognition, and will help create overall awareness for the program. More than 500 other Habitat AmeriCorps members will be placed in more than 160 communities nationwide. National service programs such as AmeriCorps are funded by the Corporation for National and Community Service. For more information or to learn how to apply, visit www.charlottecounty hfh.org. The goal is to serve 33 Charlotte County families and two Glades County families through our homeownership program by June 30, 2019, the release states.Benefit car washes today and tomorrowThe Parkside of“ce of Charlotte State Bank & Trust will host two car washes this weekend at 3002 Tamiami Trail in Port Charlotte. Members of the Port Charlotte High School Key Club will be washing cars today from 12:30-3:30 p.m. They are raising funds to help send representatives to the 81st annual Florida District Education and Leadership Conference (DCON) next spring in Orlando. More than 2,200 students and chaperones are expected to attend the April conference. Then on Sunday, the Port Charlotte Bandits football players and cheerleaders will hold a car wash from 9 a.m. to 3 p.m., to raise money for regional competitions in Orlando this fall. The cheerleaders will be performing over Thanksgiving weekend and the football team is participating in a bowl game on Dec. 2. Both groups are requesting a $5 minimum for each car washed, but donations in any amount are appreciated. For additional information, call Bandits cheerleading Coach Tiffany Hurcomb at 941-8155890, or PCHS Key Club President Iman Zaden at 941-457-1011.Collection event for e-waste and moreKeep Charlotte Beautiful will be taking e-waste from Charlotte County residents on Dec. 1, from 8 a.m. to noon in the Murdock area Walmart parking lot. The event is back by popular demand, according to information from Keep Charlotte Beautiful Executive Director Rhonda Harvey. There is a limit of two TVs or monitors per car, and the nonpro“t organization is asking for a $20 donation for each monitor or TV above the two-per-car limit. Aside from e-waste, residents can also bring by clothing, which will be collected by the Cultural Center of Charlotte County, to support their thrift stores; documents for shredding by Shred-it; and prescription medication waste through Operation Pill Drop with the Charlotte County Sheriffs Of“ce. This year we are partnering with Walmart, who not only provides the location but also funding to help pay for the recycling and shredding,Ž information from Harvey states. Waste Management will be providing the truck for the day and Powerhouse Recycling will be the e-waste recycler.Ž CCSO asks that the pills be removed from the bottles and placed in a Ziplock bag, and liquids left in their original containers with all labels removed. Syringes will not be accepted, the information states. You can also register for the chance to win a new 32Ž TV while your car is being unloaded. Donations to Keep Charlotte Beautiful are appreciated. For more more information call: 941-764-4390. „ Compiled by Andrea Praegitzer. Email News of Note and .JPEG photos to Apraegitzer@sun-herald. com.By BRIANNA KWASNIKSTAFF WRITERU.S. Air Force Airman Evan M. Clevenger, of North Port, graduated from basic military training at Joint Base San AntonioLackland in San Antonio, Texas. Clevenger, who graduated from North Port High School in 2018, completed an intensive eight-week training program. Training included: Military discipline and studies, Air Force core values, physical “tness and basic warfare principles and skills. Airmen who complete basic training earn four credits to use toward an associate in an applied science degree through the Community College of the Air Force.In other education news...The Florida Department of Education Commissioner of Education Pam Stewart announced November is Family Engagement in Education Month. The project is intended to encourage schools and families to work together to support the learning of every child, according to a news release. We know that when parents and families are involved in a childs education, the result is higher student achievement and more students prepared for future success,Ž Stewart said.North Port High School graduate completed military training CLEVENGER Education Notes You can help Charlotte County kids with reading PHOTO PROVIDED BY ARLENE KINCAIDTitle 1 Resource & Family Engagement Liaison Renee Wiley (left), and Ruth Albert, Reading Buddies training facilitator at Port Charlotte Library recently during a Reading Buddies Workshop. Girl Scout, 10, goes above and beyond Riley Grahmann, 10, set up diaper drive stations at RE/MAX oces to bene“t young mothers in Charlotte County. PHOTOS PROVIDEDRiley Grahmann, 10, had a bake sale to raise funds to hold a baby shower to collect donations for young mothers in Charlotte County.YOU AUTO KNOWSee page 5

PAGE 13

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018OUR TOWN COMMUNITY NEWS BRIEFSEdward Jones in North Port recently dropped off school supplies to Glenallen Elementary School. The Pan American Boulevard firm, with financial adviser Rob Nelson Jr., has made a tradition of assisting the North Port school.School receives donations PHOTO PROVIDEDGlenallen Elementary Principal Becky Drum, right and Rob Nelson Jr., a nancial adviser with Edward Jones o Pan American Boulevard in North Port, recently donated supplies to Glenallen Elementary School in North Port in what has become a yearly tradition. Volunteers neededNorth Port Meals on Wheels is seeking volunteers to be drivers or kitchen assistants available to work midday once a week for a few hours for meal preparation or delivery. To volunteer or for more information, call Terry Repose at 941-6856969 or email npmealsonwheels@gmail.com.Writers on the AirWriters gather together on Sundays at Common Grounds Meeting Hall to take part in Writers on the Air through WKDW Radio, 97.5 FM in North Port. Common Grounds is at 12735 Tamiami Trail, North Port. Writers are sought to read 3-5 minutes of poems, stories or screenplays. The public is welcomed as well. For more information, call Linda Schell at 941-2231262 or email lschell2@ verizon.net.Safe boatingVenice Sail and Power Squadron hosts Americas Boating Coarse from 8:30 a.m.-5 p.m. Saturday, Nov. 17. The cost is $50. The class is at Waymire Training Center, 1450 Lucaya Ave., Venice. Registration is required by Nov. 10. In Florida, a boating safety ID card is required for boat operators born after Jan. 1, 1988 which is issued after successfully completely the course. For more information, call 941-244-8331.Craft fairHarbor Isles in North Port holds its annual Christmas Craft Fair and Baked Goods sale from 8 a.m.-1 p.m. Saturday, Nov. 3. It will have about 50 tables including wire art, jewelry, quilted items, cards, pottery and baked goods. The event is free and open to the public with hot dogs, chips and drinks available for purchase. Harbor Isles is located of Tamiami Trail just north of Ortiz Boulevard.Bake saleAMVETS 2000 Ladies Auxiliary hosts a bake sale starting at 11 a.m. Saturday, Nov. 17 until the items are sold out. Proceeds bene“t auxiliary-sponsored charities. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Makers FairA craft show takes place from 10 a.m.-3 p.m. Saturday, Nov. 3 at the Unitarian Universalist Fellowship of Charlotte County, 1532 Forrest Nelson Blvd., Port Charlotte. It features handmade jewelry, wood turning, fabric arts, paintings, soaps, lotions, photography and more.Garden clubNorth Ports Allamanda Garden Club is planning its next season. The Allamanda Garden Club meets at 1 p.m. the fourth Friday through June at Trinity United Methodist Church, 4285 Wesley Lane, in North Port.Golf tournamentAMVETS Post 312 hosts a fundraising golf tournament Saturday, Dec. 8 at Pine Moor golf course. Entry fee is $60 per golfer with the scramble starting at 8 a.m. A small breakfast and pork loin dinner are included in the event. A variety of prizes will be awarded. Money raised helps the Veterans Relief Fund. Registration forms are available at the post. For more information, call 941-429-5403. The post is at 7050 Chancellor Blvd., North Port.Pinochle gamesGames of pinochle are scheduled from noon to 3:30 p.m. on Fridays at St. Pedro Catholic Church Hall, 14380 Tamiami Trail, North Port. For more information, call Terry at 941-698-4904. Pool Spa & Patio A JAMISON TREE SERVICE Complete & Professional Professional Arborist FREE Estimate!Lic. & Ins. 941-423-0020475-6611www.Jamison-treeserviceinc.com POOL FENCE COMPANYKeeping kids safer in Charlotte County Since 1963ŽLicensed & Insured (941) 769-2907 TIM FLURYLocal Distributor€ U.S. Patent No. 4380327 € Original Safety Barrier € Removable in Minutes € 4 Feet High & 5 Feet High € Available in All Colors www.howardspoolworld.com Lic. #CPC053310 Voted Best Pool Service by Charlotte Sun 22 years in a row! HOWARDS POOL WORLD, INC. PROFESSIONAL POOL PEOPLE Pool Repairs € Maintenance € Heaters 941-625-6007 New Construction & RemodelingWeekly Pool MaintenanceMario Maietta(941) 625-6481Poolsbyprimo@gmail.com20020 Veterans Blvd, Unit 5 € Port Charlotte, FL 33954Lic# CPC1457430 BY MARIO 24630 Sandhill Blvd. Unit 302 (in Deep Creek next to Hampton Inn)(941) 625-1190Lic. #RP22554706 THE POOL STORE Do Your Own Pool Economically With Expert Advice! (941) 625-1190thepoolstoreofcharlottecounty.com(in Deep Creek next to Hampton Inn) Tremendous Tree Inc. & Nursery Total Tree Care Nursery Open Sat. $10 OFF Murdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 5/31/19 LANDSCAPE SUPPLIES & DELIVERY SERVICE CODE SH H.I. Murdock Stones, Etc.  WE WILL ROCK YOU Ž 590 Prineville St., Port Charlotte € 7621 Sawyer Circle, South Gulf Cove 941-629-6651 € 941-698-9769 TOLLFREE 866-670-6665 WEB MurdockStonesEtc.com Mon-Fri: 8AM-5PM € Sat: 8AM-12PM € Free EstimatesLANDSCAPING SUPPLIES & DELIVERY SERVICE $30/yd. RED OR CYPRESS MULCH Murdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 5/31/19 CODE SH H.I.adno=3626265-1

PAGE 14

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 3 OUR TOWN Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402 ED HOWARDS FALL SAVINGS DEALS OF THE WEEK $ 26,950 $ 8,750 2014 JEEP WRANGLER 2016 KIA SOUL #L18308A #M8541P NOW! NOW! $ 13,488 NOW! 2014 SUBARU FORESTER # M18171A $ 26,950 NOW! 2015 INFINITI QX60 # LA5598A $ 18,950 NOW! # L18345A $ 18,950 NOW! 2014 JEEP CHEROKEE # L18367B $ 11,950 NOW! #L8540PA $ 22,950 NOW! 2016 NISSAN ROGUE SL # L8576P SAVE $4,000 UNDER $ 10,000 VALUES LIMITED. ONE OWNER 4X4 UNLIMITED 30K MILES!2014 NISSAN ALTIMA2012 LINCOLN MKXAll Prices Plus Tax, Tag, and $799 dealer fee. Expires 11/30/18. $ 7,950 NOW! 2009 LINCOLN MKS # L8545PA $ 8,950 NOW! 2008 LINCOLN MKX # L8543PA $ 9,990 NOW! 2012 HYUNDAI ELANTRA # M18408A $ 8,795 NOW! 2006 CADILLAC STS # M18402B $ 6,950 NOW! 2003 ACURA MDX # L19020A $ 5,850 NOW! 2013 MAZDA MAZDA3 # MA5725A $ 8,750 NOW! 2013 KIA RIO # MA5660A $ 7,995 NOW! 2006 MAZDA TRIBUTE # MA5713A $ 4,799 NOW! 2009 MAZDA MAZDA6 # ML8547PA $ 2,495 NOW! 2004 MERCURY SABLE # M18236A 49K MILESadno=3626132-1

PAGE 15

Page 4 C www.yoursun.com The Sun | Saturday, November 3, 2018 OUR TOWNBy BRIANNA KWASNIKSTAFF WRITERThe Salvation Army of Port Charlotte is collecting donations in preparation for their Thanksgiving meal event. Whats special about it,Ž said Colette Koltay, spokesperson for The Salvation Army Port Charlotte, is that it allows our staff to serve those who might be alone during the holidays.Ž They are asking for donations of traditional Thanksgiving foods: yams, sweet potatoes, cranberry sauce, Pillsbury pie crust, instant mashed potatoes, green beans, celery, onions and chicken broth. The event is free and open to the public. Families are welcome. It gives people the chance to be with other people,Ž said Koltay. It helps people who may not have Thanksgiving at all.Ž The meal will be served from 11 a.m. to 2 p.m. on Thanksgiving Day. Donations can be brought to The Salvation Army, 2120 Loveland Blvd., in Port Charlotte.Salvation Army collecting donations for Thanksgiving SUN FILE PHOTOSJulia Wry, right, and John Cooke work together to prepare food for The Salvation Armys Thanksgiving meal in 2017. Don Elwell shows o his mixing skills with a large portion of mashed potatoes at The Salvation Armys Thanksgiving meal in 2017. By BETSY CALVERTSTAFF WRITERAnyone who would like to hear a woman who is both a preacher at Martin Luther King Jr.s church and a lawyer for Habitat for Humanity, will have two chances at two area churches on Nov. 10 and Nov. 11. Natosha Reid Rice will speak at an event sponsored by Indivisible Action for Southwest Florida at United Church of Christ on Nov. 10, 3 p.m., 1201 Aqui Esta Drive, Punta Gorda. The topic will be Reclaiming Faith, Hope and Justice.Ž On Nov. 11, Rice will preach Sunday at 10:30 a.m. on For the Love of God,Ž at the Unitarian Universalist Association on 1532 Forrest Nelson Boulevard, Port Charlotte. Rice was born in Atlanta but also grew up in Miami. She is associate pastor at Ebenezer Baptist Church in Atlanta as well as associate general counsel for real estate and “nance at Habitat for Humanity International. She told the Sun that she sees faith, hope and justice as three concepts and propulsions to action that cross religious and party lines.Ž The question is, she said, How do they buoy us at times where we feel that the waters are overwhelming?Ž Her themes will be both interfaith and open to non-believers as well. A year ago, Rice was invited to deliver a TED (Technology Education and Design) talk on We are more alike than unalike,Ž which can be viewed online: https:// video.search.yahoo.com/ yhs/search?fr=yhs-iba1&hsimp=yhs-1&hspart =iba&p=natasha+reid+r ice+tedx+videos#id=2&v id=f1e80784b80ea1be44 bfe5dd3fe746b2&action =click.Email: ecalvert@sun-herald.comLawyer, preacher to speak on faith, hope and justice PHOTO PROVIDEDNatosha Reid Rice is a lawyer for Habitat for Humanity in Atlanta as well as an associate pastor at Ebenezer Baptist Church. She will speak at two churches in Charlotte County on Nov. 10 and 11 on topics of faith, hope and justice. adno=3621952-1 Alvaro Miguel Bada, M.D.Board Certi“ ed General SurgeonServing Charlotte County and Surrounding AreasDr. Bada provides the following services:18308 Murdock Circle #101 Port Charlotte, FL 33948941.255.0069 http://fb.md/AMBadaMDda Vinci Robotic Surgery Appendectomy Hernia Repair Breast Surgery Colon & Rectal Surgery Thyroid & Parathyroid Gallbladder Surgery Skin Cancer Surgery Hemorrhoid Surgery Endoscopy adno=3627174-1 959 East Venice Ave. Venice, Florida 34285 N N O O O O W W W W A C C C C C E E P P T T I I N G PATIENTS Pl l e e e a s se e c al l l to o s c ch h e ed u ul e an appointment( 9 9 9 9 4 4 1 ) 4 4 8 8 8 5 -5700 • Cancer • Epilepsy • Glaucoma • HIV/AIDS • PTSD • ALS • Crohn’s Disease • Parkinson’s Disease • Multiple Sclerosis • Terminal Illness • Chronic Non-Malignant PainWWW.SUNCOASTMEDICALCANNABIS.COM MARKETING AND EVENTS MANAGERThe Sun Coast Media Group, the Sun Newspapers, Yoursun.com, Venice Gondolier and Suncoast Publications Services.Sun Coast Media Group and Adams Publishing Group, is looking for someone who wants to be part of something very special. We are looking for an energized, creative, marketing minded, multi-tasking individual who wants to be part of a growing sales and marketing team.REQUIREMENTS:4 year college degree in marketing, advertising journalism, business or related degree and experience. 1-3 years of experience in sales and marketing, events and marketing experience preferred. Person must have a drivers license, be able to work weekends and nights when necessary. Ability to lift up to 35lbs. Must be pro“ cient in Microsoft Word, Excel, Power Point. Ability to learn all other relevant software programsAdams Publishing Group offers great bene“ ts that include health, dental and vision, 401 K, paid holidays and vacations. If interested please send a cover letter and resume to:mike.beatty@adamspg.comNo phone calls please. The selected candidate will be responsible for events and event marketing. Coordinating social media, text messaging and other appropriate mix of media sources to brand our message. Research and develop campaigns to promote the Sun Coast Media Group brands. Coordinate donations, partnerships, sponsorships and events. Research and develop readership contests to increase community involvement with our products, coordinate Reader Reward programs for our subscribers that would include movie tickets, concert tickets, music festival tickets, baseball tickets and all other entertainment. Will assist in a variety of customer and reader concerns for Sun Coast Media Group. This is a newly created position that will work with all executives of Sun Coast Media Group. The selected individual must be able to interpret and communicate marketing strategies, communicate effectively orally and written. Must be able to work with fellow employees, the public and advertisers. Must be able to work independently, maintain con“ dentiality, ability to manage multiple products and meet deadlines. RESPONSIBILITIES: adno36237571 ManorCare Health Services … Venice 941.486.8088 manorcare.com/Venice As a result of outstanding teamwork and efforts in making a difference to our patients every day, ManorCare … Venice earned a “vestar rating by the Center for Medicare and Medicaid Services.* Come tour ManorCare … Venice, see our staff in action and why we say your best way home is through our doors.*Visit www.medicare.gov for more information. ManorCare Health Services … Venice is 5-Star Rated by the Center for Medicare & Medicaid Services. Venice H C C R-2 88596 001 201 8 HC R H ealth ca re , L L L L C C adno=3627198-1

PAGE 16

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 5OUR TOWNWHEELS It was a beautiful day from start to “ nish of the 7th year for this well-known event. Reluctantly I was unable to personally attend before 1 p.m., thus I elected not to come at all due to other commitments. However, during the past six years I was at each of the Oktoberfests and wrote a full-page coverage of the event. Mrs. Janet Dietz, President of Property Owners of Gulf Cove Inc., took most of the photos published. She did a great job, as you can see! „ Many thanks from Lee and myself and the Sun Newspapers. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America, SW Florida Region and may be reached at 941-626-4452 or leekr32@embarqmail. com.Property Owners of Gulf Cove Car Show PHOTO BY RALPH DIETZ Right: Janet Dietz, President of Property Owners of Gulf Cove, Inc. Left: John, Peoples Choice winner and owner of the 1986 Ford F250. PHOTO BY JANET DIETZ 1986 Ford F250 with diesel engine, Peoples Choice Award Winner PHOTO BY JANET DIETZ 1916 V8 Cadillac owned by Dave Lanning PHOTO BY JANET DIETZ 1956 Crown Victoria and Ford Ranchero PHOTO BY JANET DIETZ 1961 Corvette Convertible PHOTO BY JANET DIETZ Early Packard with Skeletons in the back seat next to a 1960 T-Bird owned by Tom and Jane Budd PHOTO BY JANET DIETZ Corvette with special roof panels PHOTO BY JANET DIETZ 3 of the special cars on display PHOTO BY JANET DIETZ Ford Galaxie 500 Convertible PHOTO BY JANET DIETZ 1954 Chevy pickup and a 1932 Chevrolet PHOTO BY JANET DIETZ Mustang showing its hood and trunk space PHOTO BY JAMES LIGOURI Rear-view of the 1926 Rolls Royce Fox Rover PHOTO BY SHARON LIGOURI Jim Ligouri stands next to his 1926 Rolls Royce Fox Rover. UPCOMING EVENTSPlease note: The First Saturday of the Month Open Cruise In at Towles Plaza, 2705 Tamiami Trail, Punta Gorda has suspended due to the Veterans Parade and will return Sat. Dec. 1, 10 a.m. to 1 p.m. Info Lee 941-626-9359. Today, Nov. 3, Punta Gorda Elks Annual Veterans Day Parade which celebrates the service and sacrifice of our Nations Military. Participating organizations will be the 18th year for the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region to carry dignitaries, Veterans Appreciation Committee, Charlotte High School JNROTC Cadre, Port Charlotte HS Marching Band. Step off is 9:45 a.m. from Charlotte High School starting on Carmalita in Punta Gorda, travel up Taylor Rd. to Sullivan St. and disband at the Event Center. VMCCA information 941-626-4452 or 941-626-9359. Saturday, Nov 10, 9 a.m. to 1 p.m. 12th Annual Sun Newspapers Welcome Back Open House and Collector Car Show. 23170 Harbor view Rd., Port Charlotte, assisted by The Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. See 100 stock automobiles plus some 2019 models. Enjoy live entertainment by Shake, Rattle and Soul featuring Mike T, Pat and Mike Brown. Food and beverages available to help support the Friends of Cats and Dogs. See 15 Ferraris. Open to only non-modified cars/trucks/ motorcycles at least 24 years old any reproduction or race cars. No fee registration but owners must preregister due to space for only 100 vehicles. Preregister with Tom & Tina Sleys 941-268-7634 other information Don or Lee Royston 941-626-4452 or 941-626-9359. Sunday, Nov. 11, Veterans Day, 11 a.m. to 2 p.m. Collector Car Display at Fishermans Village, 1200 W. Retta Esplanade, Punta Gorda by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Antique cars, rucks and motorcycles plus some military vehicles will be on display. Owners of collector cars/trucks/motorcycles and Replica vehicles are invited to exhibit as part of the show, Be sure to visit the Military Heritage Museum, celebrate our past and present service men and women. Info Don or Lee Royston 941-6264452 or 941-626-9359. Information for Collector Car Events: Larry Day of Lee county has Cruise In and show information from Naples to Sarasota and east coast access his website www. larrycruisinlist-swfl.com for all the details. For similar but somewhat different hobby happenings log onto: www.musclecarcity.net. You may also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941-380-0650. Board of County Commissioners … Nov. 7, 9 a.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5344 … LIVE TV and Webcast Board of Zoning Appeals … Nov. 5, 6 p.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-6161 … LIVE TV and Webcast Community Action Agency Board … Nov. 8, 4 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2576 Englewood Community Redevelopment Area (CRA) Advisory Board … Nov. 5, 1 p.m., Lemon Bay Park and Environmental Center, 570 Bay Park Blvd., Englewood. Call 941-473-9795 Laurel, Osprey, Venice, Nokomis Community Health Action Team (LOVN CHAT) … Nov. 9, 8:30-9:30 a.m., Venice Area Chamber of Commerce, 597 S. Tamiami Trail, Venice. Call 941-861-2779 Peace River Watermain Interconnect Public Meeting … Nov. 8, 6 p.m., Cafeteria, Lakeview Elementary School, 7299 Proctor Road, Sarasota. Call 941-861-5000 Sarasota Tree Advisory Council … Nov. 8, 3:30 p.m., Green Room, Twin Lakes, 6700 Clark Road., Sarasota. Call 941-861-0827 Value Adjustment Board (VAB) Petitioner Hearings … Nov. 5-Nov. 16, 9 a.m., Administration Center, 1660 Ringling Blvd., Sarasota All hearing schedules are subject to change. Call 941-861-5279 Waterways Advisory Council Nov. 6, 2 p.m., Colonial Oaks Park, 5300 Colonial Oaks Blvd., Sarasota. Call 941-232-5541County and Mote agree on terms for proposed aquarium site Sarasota County Commissioners approved a term sheet with Mote Marine Laboratory and Aquarium on Wednesday that outlines details to locate a new aquarium at Sarasota Countys Nathan Benderson Park. According to the term sheet, Sarasota County and Mote will enter into a subsequent agree-ment that outlines the process and agreements associated with the transaction of 11.45 acres of land requested to build the Mote Marine Science Education Aquarium. Within 90 days of the short-term leases commencement, Mote will or enter into a long-term lease with Mote, who will operate the property at their own expense. The county commissioners approved separating Motes request for land back a resolution supporting the proposed aquarium. The county commissioners approved the resolution supporting the proposed aquarium project and requested a term sheet to be developed and brought back for their consideration. For more information call 941-8615000 or visit scgov.net. Sarasota County earns national parks accreditation Sarasota County Parks, Recreation and Natural Resources has earned accreditation through the Commis sion for Accreditation of Park and Recreation Agencies (CAPRA), joining only 22 other agencies in Florida to earn the same honor. CAPRA provides the only national accreditation of parks and recreation agencies. The accreditation serves as a mea sure of an agencys overall quality of operation, management and service to the community. CAPRA accreditation indicates that an agency has met rigorous stan dards related to the management and administration of lands, facilities, resources, programs, safety and services. For more information call 941-8615000 or visit scgov.net. adno=3627053-1

PAGE 17

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018OUR TOWN Dear Car Talk: I have a 2016 Volkswagen SportWagen. It has a big sunroof, and a big leak. Ounces drip down from the overhead center console onto the stereo faceplate, around the headliner, down the front driver pillar and out the tweeter thats mounted at the base of the pillar. This is the second time Ive had it in for several days to be “xed, along with headliner replacement, sunshade replacement, etc. The “rst time, they said the spot welds that hold the sunroof to the roof were too big, which left gaps where water would over”ow the trough and into the car if it rained hard enough. This week they applied epoxy to seal up some metal areas. They thought it was “xed, but the subsequent water test has them dropping the headliner again today to do more sealing. My concern is that even if they “x the leak now, should I expect more problems (either leaks or electrical issues) down the road after the warranty ends? I usually keep a car 10 to 12 years. Perhaps I should cut my losses and trade it in? „ Jeff Wow. It sounds like one of those shower systems Ive been coveting with 10 different shower heads that spray you from all directions. And VW threw this in for free! This is a perfect candidate for a trade-in, Jeff. Who knows whats wrong? We have seen lots of leaky VWs, but its often clogged drains or bad drain “ttings. And they would have “xed your car already if it was either of those. So it sure sounds like its something structural. Maybe something got bent or twisted. Or dropped off the delivery truck. Whats called for here is a calm but serious chat with the dealerships general manager. Dont just walk in and confront him. Make an appointment and say you need to speak to him about your car. Tell him you chose the car because its a good “t for you, and you planned to keep it for 10 years. But that the leaks theyve been unable to “x have you very concerned about the longterm viability of the car, its body integrity and „ given the gallons of water it has leaked „ its electrical system and possible mold. Tell him youd rather not go through the hassle of making a lemon law claim (research it in your state in advance) or complaining about the car and the dealership on social media. But you would like a solution. Suggest that perhaps he could work out something with you where he could give you a very good price on a trade-in, and a very good price on another new one „ a 2017 or 2018. Or perhaps he has a used 2016 you can swap straight-up. Make sure he knows you had no intention of buying another new car so soon, but this problem is embarrassing for everybody (especially you, since you drive your elderly mother to church every Sunday, and shes allergic to water). Let him know that youd really like to work out something amicable. Do a little research in advance, not just on your states lemon law, but on the trade-in value and private-sale value of your car. Research the cost of a new one, too, so youll know if hes really helping you, or just pouring more water in your sunroof, Jeff. Good luck.Leak continues despite repeated attempts to fix the problem Ray MAGLIOZZICar Talk Columnist By SARAH MORENOEL NUEVO HERALD (TNS)The effects of a hurricane can be felt long after the winds and the rains die down. Hurricanes Irma in Florida and Harvey in Texas last year left behind a large number of ”ood-damaged vehicles that are now appearing with for saleŽ signs. A study published in the Carfax web pages for used vehicles shows there are nearly 500,000 such vehicles on the streets. New York reported the second-highest number of water-damaged cars with 15,607, followed by Miami with 17,110, Philadelphia with 14,869 and Dallas-Fort Worth with 12,258. Carfax also estimated that the ”oods generated by Hurricane Florence on its path through South and North Carolina damaged 107,000 vehicles. Flood-damaged vehicles may have mechanical, electrical and safety problems because their anti-lock brake systems may not work properly. Damaged airbags may not deploy. Humidity and bacteria inside the car may also generate respiratory and other health issues for drivers and passengers. Carfax offers the following recommendations for detecting water-damaged vehicles: „ Close the car windows to check for a musty odor that might be caused by dampness. „ Be wary of cars that smell too nice.Ž A scent may be used to mask musty odors. „ Look for water stains or replaced sections in the upholstery and rugs. Better yet, lift the rugs and look. „ Check the trunk and glove compartment for signs of ”ooding. „ Watch for signs of corrosion on metal parts. „ Look under the hood for leaves or debris in suspicious places. „ Check the oil. A single drop of water in it is a sign of serious mechanical problems. „ Check the air “lter for signs that the paper was wet at some point. „ Cloudy headlights or instrument gauges can be signs that the vehicle was under water. „ When you test drive the car, keep an eye on the electrical system, which can be damaged in a ”ood. „ Take the car to a mechanic for a second opinion. Mechanics can perform more detailed inspections for repairs designed to hide water damage. „ Use a car dealership that is well established in your community. Such dealers will not risk their reputations by selling water-damaged vehicles. „ Check the vehicles history on websites such as AutoCheck, Carfax Vehicle History Report or VehicleHistory.com. „ Be direct. Ask if the vehicle was damaged by water, and ask the seller to put the answer in writing. „ Read the vehicles title carefully. If the words ”oodŽ or salvageŽ shows up, dont buy it.Lets make a deal? Beware of storm-damaged cars for sale TNS PHOTOA ooded car in a hole lled with seawater in Big Pine Key, Florida, in 2017. Hurricanes Irma in Florida and Harvey in Texas last year left behind a large number of ood-damaged vehicles that are now appearing with a for-sale sign. LetsGo!„Wednesdaysinthe SunItsallhere!Localtheaterlistings,entertainment,travel andmore.Dontmissit;letsgo! NON-MESH TREATMENT OF PELVIC PROLAPSE SOLUTIONS FOR BLADDER CONTROL PROBLEMSMICHAEL J. WOLPMANN, MD, FACOG, FACSAdvanced Gynecology and Urogynecology • Board Certified • Treatment of Urinary Incontinence • Annual Exams • Vaginal Reconstructive Surgery • Robotic Surgery • Advanced Laparoscopy • Hormone Therapy • Second Opinions485.5700BaysideGyn.comNEW PATIENTS WELCOME Affiliated with Doctors Hospital & Venice Regional Bayfront Health adno=3627168-1 Meet Robin Jenkins DVM of Peace River Wildlife Center. See some birds and learn about this needed organization. Meet Britney Epps Consignment Specialist and Chief Clerk for Premier Auction GroupREGISTRATIONOpen only to non-modi“ ed cars, trucks and motorcycles at least 24 years old also any year reproduction or race cars. There is no registration fee, but owners must pre-register. Limit 100 vehicles. RSVP to the Vintage Motor Car Club of America, S.W.F.L. Reqion With Tom & Tina Sleys 941-268-7634Or Don & Lee Royston, 941-575-0202 Food & Beverages Available 20 Trophies to be awarded See new 2019 models also 15 Ferrari cars Enjoy live entertainment by Shake, Rattle & Soul FeaturingMike T-Roy Orbison Tribute Artistwith Mike Brown as Johnny Cash & The Big Bopper, Pat Brown portrays Connie Francis & Patsy ClineCharlotte Technical College automotive training dept. Students and instructors with auto components will answer questions pertaining to modern vehicles. 12th AnnualWelcome Back! Collector Car Show & Open HouseSaturday, November 10, 2018 9AM…1PMat the Charlotte Sun 23170 Harborview Rd., Port Charlotte adno=3622821-1 FREEAdmission & Parking PublicWelcomeTours of Sun Newspaper Of“ ce and Plant 10 AM…12 NOON See how your award-winning newspaper operates!Vickie Potts, Charlotte County Tax Collector and her sta will be on hand to answer questions, reference motor vehicle titles & registration adno=3627233-1 2 0 1 8 1 1 0 3 o t e n c 1 8 p d f 1 0 2 N o v 1 8 2 3 : 1 1 : 3 6

PAGE 18

The Sun | Saturday, November 3, 2018 www.yoursun.com C Page 7 OUR TOWNCharlotte County Habitat for Humanity hosted a dedication ceremony Oct. 30 for Andrew and Brionna Pratt at their new Port Charlotte residence. Gifts were presented to the couple from various organizations, businesses, churches as well as Habitat.Habitat hosts dedication for young family Pastor Rich Webb, Faithlife Church, with the Pratt family: Andrew, his wife Brionna and their son Ethan, 3 (not pictured Grayson Pratt, 6). SUN PHOTOS BY TAMI GARCIAHabitat sta and board members from left: Ellen Cardillo, special events coordinator; Stacey Jones, board member; Mike Manseld, CEO; Trish Bellois, senior director of operations; Pam Martin, volunteer coordinator; Gabrielle Reineck, senior director of outreach; Jan Nick, development coordinator; Paul Lioon, board member; Pastor Rich Webb, board member; Debbie Gyger, family services coordinator (kneeling), with new homeowners Andrew and Brionna Pratt and their son Ethan, 3. Gifts were donated by guests who attended the event from left: Jane Schurr, representing Peace River Quilters Guild, Inc.; Don Turpin, representing Parkside Neighborhood Watch Zone 4 & Home Depot; Pam Martin, Habitat volunteer coordinator; Ellen Cardillo, Habitat special events coordinator; Trish Bellois, Habitat senior director of operations; Gabrielle Reineck, Habitat senior director of outreach; Patricia Harris, representing Charlotte Bay Chapter Daughters of the American Revolution; Annemarie Klein, representing Burnt Store Presbyterian Church; Jan Nick, Habitat development coordinator; Ron Klein, representing Burnt Store Presbyterian Church; Rickey Broude and Tyler Brewer, representing AAA of Port Charlotte; Debbie Gyger, Habitat family services coordinator (kneeling), with new homeowners Andrew and Brionna Pratt and their son Ethan, 3. Andrew Pratt, his wife Brionna and their son Ethan, 3 (not pictured Grayson Pratt, 6). Convertible Parts Power Window Parts Upholstery € Carpet Convertible Top Installation AMERICAS CONVERTIBLE AND INTERIOR HEADQUARTERS HYDRO-E-LECTRIC 5530 Independence Court, Punta Gorda, FL 33982 941-639-0437 € www.hydroe.com Fishn for Heroes Wounded Warriors Inc.5th Annual CHILI COOK-OFF in EnglewoodSaturday, December 1, 2018 adno=3626515-1For information call Jim OBrien941-473-2150 Reply by Monday, Nov. 5 or BeforePayouts plus Plaques 1st place-$400 2nd place-$300 3rd place-$200 4th place-$100 Best of ShowPlaque +$100LOOKING FOR CHILI COOKERS & HELPERS Proceeds bene“ t local students with scholarships, and a variety of local missions and community projects.Amazing artisan gifts get an early start on your Christmas shopping at a ordable prices!Location: Englewood United Methodist Church Fellowship Hall, 700 East Dearborn StreetSATURDAY, NOVEMBER 10 8:30 a.m. 2:00 p.m.CHRISTMAS BAZAARadno=3626351-1 4 TICKETS: 239.529.3925 GULFSHOREOPERA.ORG A singing sensation performing popular love songs GO CABARETJAN 19 | 7:00 PMIsles Yacht Club Punta Gorda Fun and casual evening of nostalgic hits from the 40s, 50s and 60s GULFSHORE TENORSNOV 9 | 7:00 PMCultural Center Theatre Port CharlotteDEC 9 | 3:00 PMFirst United Methodist Church Punta Gorda Tickets: $35UPCOMING EVENTS adno=3623573-1adno=3627287-1 We o er home care Requirements: Must have a heated pool Must be able to get in and out independently In-Home Aquatic Therapy available to North Port, Englewood & Venice Residents YOUR POOL OR OURS?Our North Port facility has a heated pool with an electric chair liftDo You Have Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement?Aquatic Therapy Can Help YouFreedom Rehab Aquatic Therapy941-400-15053545 Massini Ave.€ North Port

PAGE 19

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018OUR TOWNBy GARY BROWNSUN CORRESPONDENTNORTH PORT „ The North Port Huskies 14-year old youth football team will have the top seed for the Manatee Youth Football Conference semi“nals today in Lakewood Ranch. The Huskies will take on the Sarasota Lighting at 3:30 p.m. The Lightning have the fourth seed and the Huskies defeated them 41-0 earlier in the season. The Huskies gained the top seed over the Bradenton Gladiators and the Bradenton Jaguars. All three teams had 3-1 conference records, but the Huskies got the top seed because of lowest points allowed. Were pretty con“dent,Ž said Huskies 14-year old coach Jermey Felty. The only team to score points on us in conference play were the Gladiators (the only team who beat the Huskies in conference action).Ž Sean Silverberg is the Huskies starting quarterback. Aiden Quinones is a standout fullback. Lyle Nemzek is a top tight and defensive end. Kaleb Felty is making his “rst start at running back. The 10-under Huskies and the 8-under Huskies are both second seeds. The 10-under Huskies, coached by Kevin Palmer and Willie Wilson, won by big margins over most of their opponents and are 4-1 in conference play and 8-1 overall. They are playing the third-seeded Sarasota Lightning at 12:30 p.m. Our chances are pretty good,Ž Palmer said. We are getting better and were done well all season.Ž The 10-under Huskies have Makai Gilliam, Kadyn Palmer, Jayden Franklin and Jeremiah Poole who have made big plays offensively. Nathan Poplin and Antonio Morris are strong on both sides of the ball. North Ports 8-under team is playing the Jaguars at 10 a.m. The Jaguars are the third seed. The 8-under Huskies are 3-1 in conference action and 6-2 overall. Carlos Gilliam is the 8-under coach. The 12-under Huskies are the fourth seed and are playing the top-seeded Gladiators at 2 p.m. The 12-under Huskies were 2-2 in conference play and 3-3 overall, but they “nished strong with a 34-6 win over the Manatee Storm. Jimmy Raoul is the 12-under Huskies coach. The “nals will be Nov. 10 in Bradenton. The winners and possibly the second-place teams will advance to the regionals Nov. 15-18 in Sanford.North Port Huskies set for playoffs By GARY BROWNSUN CORRESPONDENTNORTH PORT „ The Englewood SKY Middle School Storm boys and girls basketball teams are busy practicing for their of“cial season opener Tuesday against visiting Sarasota Military Academy. The girls game will start at 4:45 p.m. and the boys is scheduled to start around 5:45 p.m. Erica Olson is the girls head coach for the second straight season, and Jeff Underwood is starting his “rst season as boys head coach. Underwood, who moved here from Utah during the offseason, has 13 players on his team. Were pretty quick,Ž he said. The players hustle a lot. We have some height.Ž Austin Werden and Luke Jaques are the Storm boys post players. Both are around 5-foot-8, 5-9. Werden was also a standout on the Storm ”ag football team. The players have learned two-man offenses,Ž Underwood said. Were going to teach them zone now.Ž The boys roster includes Troy Reames, Luke Jaques, Jax Pollock, Brosnan Comeau, Aiden McNanna, Justin Ramnarine, Jeremy Williams, Anthony Barnett, Austin Werden, Daniel Romanelli. Lorenzo Mauceri, Carson Gowdy and Jayden Bishop. The Storm girls have a lot of height. Taylor Orris, a returnee, is at least 5-10 and Abby Huthman is 5-9. Zoe Hegwood, a new player, is 6-feet tall. We think we can be better this season,Ž said Olson. Were good defensively and ball handlers. One of the keys is to work together as a team.Ž Englewood SKYs girls had an unof“cal game/ scrimmage with visiting Venice Christian School. The girls just missed the playoffs last season. The boys made the semi“nals. The girls roster includes Mackenzie Kelley, Jacoby Maldonado, Zoe Hegwood, Abby Huthman, Taylor Orris, Brianna Malatera, Kamrie Evanicki, Scarlet Mateja, Taylor Jones, MacKenzie Long, Paris Weaver and Mia Lopez.Englewood SKY players prepare for season openersBy GARY BROWNSUN CORRESPONDENTENGLEWOOD „ The Under Armour Englewood youth ”ag football season is scheduled to begin Nov. 30 at Larry Nichol Field in Ann Dever Park on San Casa Drive, but the league still needs more players. We have at least 55 players signed up,Ž said Greg Truisi, director of the ”ag program. Those kids signed up as individuals to play for teams that choose them. We have a number of teams that plan to sign up also, hopefully around seven.Ž This will be the second season for the program. Last season, the program had nine or 10 teams signed up with more than 100 players. Signups are continuing for the season and families can register their players and get more information at ua”ag.com. Kids can start their own teams. The season will consist of seven games, plus playoffs and consolation games. There will be nine-player rosters, so every player plays in every game. A large percentage of the ”ag players last season played for the Englewood Cats Pop Warner teams. Practices will be held on the days the ”ag games are played. The season lasts through early February with a break for the holidays. After that, the organization hopes to have a spring season. Truisi also was coach of the Englewood Cats Bobcats Mitey Mites team this past season.Under Armour flag football league signing up young players in EnglewoodAnnual Christmas bazaarThe Lemon Bay Womans Club will hold its Annual Craft Bazaar from 9 a.m. to 2 p.m. Friday Nov. 9 and Saturday, Nov. 10, at the clubhouse, 51 N. Maple St. (Maple and Cocoanut), Englewood. Club members have worked all year to hand craft unique items which will be for sale, including holiday decorations and gifts as well as everyday items. A raf”e for a handmade quilt, holiday wreath and swag will be held Nov. 10. Baked goods and a light lunch will be available. Proceeds go to local charities and to the upkeep of the clubhouse which is on the National Register of Historic Places. Come join in the fun and get into the holiday spirit.Car Wash for Manta BandThe members of the Lemon Bay High School Manta Band will have a fundraising car wash from 8 a.m. to 1:30 p.m. Nov. 3 at OReillys Auto Parts, 2710 S. McCall Road, Englewood. Students are requesting a $5 minimum charge for each car wash, but donations in any amount would be appreciated. For additional information, please contact the Band Boosters at info@bandso”bhs.com.Charity Golf TourneyAmerican Legion Post 113s 27th Veterans Charity Golf Tournament is set for 11 a.m. shotgun start Saturday at The Hills course at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. Entry for the scramble is $65, which includes golf, refreshments and snacks, buffet dinner and door and raf”e prizes. Team entry forms are available at Rotonda courses and the post, 3436 Indiana Road, Rotonda West. Call 941-697-3616 for information. All proceeds go to aid veterans at nursing homes and other charities.Bazaar plannedThe Elks and Elkettes of Rotonda Elks Lodge 2710, are planning a holiday bazaar and trunk sale from 9 a.m. to 2 p.m. Nov. 3 at the lodge, 303 Rotonda Blvd E., Rotonda West. There will be all kinds of items for sale to bene“t the Elks charitable programs. Get a burger or hot dog with chips and soda for $5, or clam chowder for $4. Vendors are wanted. Contact Nancy Craig for more information at 941-457-7106 COMMUNITY NEWS BRIEFS AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Worship: Saturday-5:30 pm, Sunday-10:00 amSenior Respite Care O ered! 14200 Hopewell Ave, Pt. Charlotte, FL 33981941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim Davis Sunday Worship, 9:46 am 941-380-1388 Follow Our Live Stream at www.alwcenglewood.com Ministry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP 8:00AM & 10:00AM474-3140 401 S. Broadway stdavidsenglewood.org ALL ARE WELCOME Calvary Baptist CHURCHJohn M. Boutchia III Senior PastorSunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch 9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYBible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 1. O give thanks unto the LORD, for he is good: for his mercy endureth for ever. 2. Let the redeemed of the LORD say so, whom he hath redeemed from the hand of the enemy; 3. And gathered them out of the lands,from the east, and from the west, from the north, and from the south. 4. They wandered in the wilderness in a solitary way; they found no city to dwell in. 5. Hungry and thirsty, their soul fainted in them. 6. Then they cried unto the LORD in their trouble, and he delivered them out of their distresses. Psalms 107:1-6adno=3625884-1

PAGE 20

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 9OUR TOWN adno=3623956-1Advertisement Advertisement HOME GARDEN SUN COAST Life has many transitions, both tough and wonderful. Happy Home Services is there to help you with both. Relax and enjoy the good changes whilst they do all the work. If you are welcoming a new baby to the family, let Happy Home Services prepare your home for the sweet addition with their cleaning services. Carpet, tile and upholstery can be thoroughly cleansed. They offer steam, rotary and dry cleaning services, and, with their R/X cleaning machine, they can provide a deep clean that dries fast. They also offer painting services so if your nursery needs a coat of pastel pink or sky blue to match the bedding on your registry, look no further than Happy Home Services. In the mood for something new? Call Happy Home Services to help you with the transformation. They offer home remodeling services, custom kitchen designs, custom cabinets, tile and grout repair, shower installation, exterior as well as interior painting, wallpaper installation, and more! The company can even help make dif“ cult transitions a little bit easier. With specializing in kitchen and bathroom remodels they can transform bathrooms into a completely handicap accessible room. Showers can be enlarged and you can even select special vanities that allow wheelchair access. They can also add grab bars to showers; ask them about new fashionable grab bars that provide assistance without sacri“ cing aesthetic. For whatever change you are facing, contact Happy Home Services today by calling 941-766-0115 or visit them at their design center at 2144 El Jobean Road in Port Charlotte. Choose Happy Home Services for Lifes Transitions adno=3625278-1 3785 Tamiami Trail € Port Charlotte, FL 33952 Port Charlotte € 941624 0077 Punta Gorda € 941637 0777ank you for voting us #1 for the past 15 years!FriendlyFloors.com 25% OFF All Area Rugs with Hard Surface Purchases Lic#AAA00101150 adno=3624452-1 Ill be making my daring escape! ...because as soon as you look away, Waterproof 100% Kidproof Petproof Just like your friends, COREtec flooring is warm, inviting and comfortable. So spread out and relax...because COREtec is the perfect fit for your life. find out more at usfloorsllc.com FLOORS 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pm Family Owned & Operated Since 1951(941) 639-2610hessler” oors.com $3.19 Starting At sq. O er Ends: 11/9/18adno=3625295-1 Custom Granite Countertops LARGEST INVENTORY IN OUR AREA!! FREE ESTIMATES 18440 Paulson Dr., Suite B € Port Charlotte 941-624-5958 Mon-Fri 9-5 € Sat 9 Noon € Sun Closed www.acergranite” a.com Licensed & Insured READERS CHOICE AWARD2018adno=3625275-1adno=3625280-1 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2018

PAGE 21

Page 10 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018OUR TOWN TODAYFC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00 a.m. @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 LBHS Band Car Wash, LBHS Band Car Wash to raise funds for the band program Asking for $5 minium donation per vehicle Holiday Bazaar, Jewelry, textiles, art, decor, ornaments, crafts and lunch 9 a.m.-2 p.m. Something for everyone Rotonda Elks 941-697-2710 Orchids&Plants Sale, Huge Orchids and Plants Sale, annual event presented by the Englewood Area Orchid Society. Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Bingo, VFW Auxiliary 550 N. McCall Road.1:00 „ 3:30 p.m. Public Welcome 941-474-7516 Ballroom Classes, Starting Mon. Nov. 5th, 4:00 to 5:00 Beginner/ Intermediate Class @ Englewood Sports Complex for info call 941-496-9692 SUNDAYPaul Family Band, 11:00 am New Hope Baptist Church 2100 Englewood Road 941-474-7647Paul Family Concert/Worship Hour Broasted Chicken, Broasted chicken, potato wedges & coleslaw 2-4 p.m.. NFL football games. Rotonda Elks, members & guests. Ballroom Classes, Starting Mon. Nov. 5th, 4:00 to 5:00 Beginner/Intermediate Class @ Englewood Sports Complex for info call 941-496-9692 FC FUEL Teen group, FUEL High School Youth Group meets Sun. 4 p.m. @ 140 Rot. Blvd. W. Join us for fun, food & Bible Study. 475-7447 Karaoke, Every Sunday VFW Post 10178 550 N. McCall Road. 4:00 „ 7:00 p.m. Sonny & Heather Come sing with us.9410474-7516 Sunday Blue Plate, Lasagna VFW Aux.550 N.McCall Road $7:00 4:00 „ 6:00 p.m. Dine In or Carry Out.Public Welcome 941-474-7516 FC BLAST KIDS, BLAST Middle School Youth Group meets Sun. 5-7 p.m.@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYMega Yard Sale, Murdock Rotary MEGA Yard Sale 1089 S. Tamiami. Funds benefit children in Charlotte Co. PG Farmers Market, 8 „ 1 p.m. taylor st. & olympia ave.941-391-4856Produce, olives, pickles, butcher, seafood, bakery, cheese & live music. Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Parks that Teach, Master Gardeners lead a tour on Punta Gorda Pathways 9:30 a.m. to 11:00 a.m. From Fishermans Village side lot 764-4352 Health Expo, Health screenings, samples, vendors, 10 am-3 pm at Fishermens Village. 639-8721 Punta Gorda Elks, 10 a.m.VeteransParade,DowntownPG, 11-2Lunch, 3 p.m.Tiki, 5-8 Dinner, 6 p.m.QnHrts, 6:30-9:30Mus/ Verceal@25538ShorePG637-2505, mbrs&gsts Bingo, Cultural Center 2280 Aaron St. 10:45 a.m.-3:30 p.m.. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Key Club car wash, PCHS club raising funds for district conference. 12:30-3:30, Charlotte State Bank & Trust, 3002 Tamiami Trail. 235-4444. Deep Creek 2763, DC Elks 2763 „ Open 1 p.m. ~ Dinner Specials, Prime Rib, Fish & more 5-7:30 p.m. ESCAPE 6:30-9:30 p.m. Reservations: 941-249-8067 Haunted Walking Tour, 5-7 PM. Meet at free parking garage (GPS 117 Herald Court), Punta Gorda. 941-276-6384. $29 adults. $19 kids. Fun with Backbends, Sun Nov 4, 1 „ 3:30 p.m.$40 The Yoga Sanctuary 112 Sullivan St Punta Gorda 33950 941 505 YOGA (9642) SUNDAYPC Bandits car wash, Football, cheer teams raising funds for regionals, 9 a.m.-3 p.m., Charlotte State Bank & Trust, 3002 Tamiami Trail. 235-4444. TODAYCloset of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port Moose, Ship cap and crew at 1 with bar food available. St Louis spare rib night with all the fixings! 14156 Tamiami Trl NP North Port Moose, Mega Bingo at noon! Steak dinner at 5 with Johnny cash show at 7! 14156 Tamiami Trl NP 941-426-2126 North Port VFW, Members & Guests, Lunch 11-2. Pool Table, Bowling and Jukebox...whats your pleasure? 4860 Trott Cir, NP 426-6865 Meditation, 10:30 am, Shannon Staub Library, 941-861-1740 Learn how to meditate. Free AMVETS 2000 Euchre, Euchre @ 11:30 a.m. $10 Entre Fees Sat. Tacos 12-3 p.m. only $1.50 Bobby O @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 2000 Tacos, Sats Tacos $1.50 12-3 p.m. carry out available Classic Pony Race 7 p.m. Bobby O @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 Deep Creek 2763, DC Elks 2763 „ Open 1 p.m. ~ Dinner Specials, Prime Rib, Fish & more 5-7:30 p.m. ESCAPE 6:30-9:30 p.m. Reservations: 941-249-8067 AmrLgn Canteen Bingo, AmrLgnAux#254 Sat.11/3 Canteen Bingo2-4:30 p.m..$2/hnd/2hnds max/ game. $ jackpots. 6648 Taneytown,NP. Mem/gsts.779/770/8947 SUNDAYAMVETS 2000 Special, Best Breakfast in Town 8-11 a.m. Large menu to choose from ONLY $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 Great selection only $7.00 Bloody Marys $1 Bar Bingo 2-4 Dogs&Burgers 1-5 7050 Chancellor Bl NP 941-429-5403 North Port Moose, Sunday Funday with the NFL package! Plenty of TVs and the kitchen is open from 12-5! 14156 Tamiami Trl NP North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off drafts, domestic bottles & well drinks, 4860 Trott Cir, NP 426-6865 SOA Fry & Grill Day, Cheer for your Football Team & let The Sons cook (New menu) 1-5 p.m. 401 Ortiz Blvd NP 941-429-1999 MONDAYBasic Exercise, 9-10 a.m., $3/class. N P Senior Center, 426-2204. Join Brenda for fun & good workout. Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Mahjong, 9 a.m.-12:30 p.m., N P Senior Center, 426-2204.Learn something new and have fun with friends North Port Moose, Wing night at the Moose! Queen is at 6! Welcome back snow birds & try our new menu! 14156 Tamiami Trl NP North Port VFW, Members & Guests, Lunch 11-2, Wings 5-7, Q-7PM, Music by Paul Savoie 6:309:30, 4860 Trott Cir, NP 426-6865 Duplicate Bridge, 12:304:30 p.m., $3/pp N P Senior Center, 426-2204. Come join our fun group. Ella 429-8958 Rummikub, 1-4 p.m., N P Senior Center, 426-2204. Enjoy cards but not holding them? This fun game played w Tiles! AMVETS 2000 LAUX, Regular Monthly Meeting of LAUX @ 2:30 p.m. Members be in attendance 401 Ortiz Blvd NP 941-429-1999 AMVETS 2000 Darts, Enjoy the game of Darts @ 7 p.m. refreshment served 401 Ortiz Blvd NP 941-429-1999 TUESDAYMens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Scrabble, 9:30-11:30 a.m., N P Senior Center, 426-2204. Come for fun. Challenge your mind & improve vocabulary AAUW „ PG/PC meeting, AAUW „ PG/PC Branch. 11 am Thurs Nov 8. Char HarYacht Club, 4400 Lister St., Port Charlotte. Char Co Econ Dir Lucienne Pears, will discuss county economic developments. For PG/PC Branch info contact Mary Fleenor 941-916-2686. For optional lunch, call Janice Kearns 941-235-0151 by Monday November 5 Open House for Living Free Classes, Open House for Living Free Classes November 10 Open House at New Life Church 5800 Tamiami Trail S. in Venice 3 pm Nov.10 Learning about Living Free small group classes Helping people overcome life controlling problemsdepression fear anger gambling,more Pastor Moran 941-962-7229. Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors € Restorations Convertible Tops Installation & Service adno=3627191-1Visit Your Convertible Leak Specialists and Get a Lifetime Guarantee!!BACK WINDOW FALLING OUT?HEADLINER SPECIAL 10% OFF any convertible top service with adExpires 11/30/18 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com adno=3624216-1 Advertising Works!L et u s advertise yo u r b u si n ess i n the Sun classi eds I t DOES work !Call o u r o ce to s p eak to o n e o f o u r sales re p rese n tatives today !941-4 2 93 11 0 941-4 2 930 19 www.yoursun.com Jims Grab Bar I have gotten alot of business from my advertising with Laura and Sun Newspapers. I cant say enough about my sun sales rep, Laura Robins. She stays in contact with me by phone, texts and emails. When I have a question, I know I can get in touch with Laura and she will answer all my questions. Laura takes the time to make sure all of my ads are Perfect, and she lets me know of any special oers that are coming up. She is on top of everything. I consider Laura and Sun Newspapers the best in the business!Žadno=3627231-1 Just for Women :Your Body, Your HealthPlease Join UsTuesday, November 6 11:30 1:00 pmLadies, join us for a complimentary luncheon and lecture to learn more about the latest treatment options for some of the most common issues that many women live with. Learn how you can take control of your body and your health! Youre welcome to bring a friend for an afternoon of education and lunch! RSVP 941-473-3919Suncoast Auditorium | 779 Medical Drive | Englewood, FL COMMUNITY HOSPITAL Close to HomeAWARD WINNING HEALTHCARE CMS Rating STRAIGHT As 2013-2018Youre Invitedadno=3626142-1

PAGE 22

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 11 OUR TOWN VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. NEW 2018 FORD TAURUS $ 20,988 SALE PRICESTOCK#18F374 NEW 2018 RAM 1500 CREW CAB $ 28,888 SALE PRICESTOCK#18DT122 NEW 2019 JEEP CHEROKEE $ 23,988 SALE PRICESTOCK#19JT017 NEW 2018 FORD EDGE $ 24,988 SALE PRICESTOCK#18T161 NEW 2018 FORD ESCAPE $ 19,988 SALE PRICESTOCK#18T242 NEW 2018 FORD F150 CREW CAB $ 29,988 SALE PRICESTOCK#18T407 NEW 2018 FORD FIESTA $ 12,888 SALE PRICESTOCK#18F229 NEW 2018 FORD EXPLORER $ 28,988 SALE PRICESTOCK#18T464 NEW 2018 FORD FOCUS $ 14,988 SALE PRICESTOCK#18F216 NEW 2018 JEEP COMPASS $ 21,888 SALE PRICESTOCK#18JT208 NEW 2018 JEEP GRAND CHEROKEE $ 29,888 SALE PRICESTOCK#18JT484 NEW 2018 DODGE GRAND CARAVAN $ 21,888 SALE PRICESTOCK#18DT135 NEW 2018 JEEP RENEGADE $ 18,988 SALE PRICESTOCK#18JT186 NEW 2018 JEEP WRANGLER JL $ 30,888 SALE PRICESTOCK#18JT508 NEW 2018 FORD ECOSPORT $ 18,988 SALE PRICESTOCK#18T500 NE N E EW 2018FORD 2 20 1 8 F FO R D REDUCTION SALEadno=3626061-1

PAGE 23

Page 12 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018OUR TOWN Not everyone really wants a Norman Rockwell Thanksgiving. Oh, it has its advantages „ late-night leftovers and a sated snooze on the couch. But the joy of being waited on, not having dishes to do and not running to and from the kitchen leads many to, instead, make their reservations early. According to Max Doyle Irish-descended co-owner of Punta Gordas perpetually open Celtic Ray Public House Everyone has a different story on Thanksgiving. Weve been open on the day since day 1. My dad and I dont really celebrate Thanksgiving „ though we have many thanks to give. Plus Christmas and Thanksgiving are fun days to work.Ž Now if only some restaurant, for a few extra bucks, offered a take-home goodie bag of leftovers. Wed never cook turkey again.Free for allJoanne Anders grew up in a big Catholic family in Salem, Mass. My mom had all us kids serve Thanksgiving dinners to those in need at the church, before we came home for our own dinner,Ž she said. Joanne and her late husband, Owen continued the tradition at Englewoods End Zone Sports Grille where Joanne is now in her sixth year of giving back. For the last 11 years, beginning under previous owner Greg Lyons The End Zone has put on a free turkey dinner, with all the trimmings, for anyone who needs it, for whomever doesnt want to be alone, for the homeless or for anyone who just doesnt feel like cooking „ basically, anyone who wants to come. The End Zone, 2440 S. McCall Road, will serve free Thanksgiving dinner from noon to 4 p.m. on Thanksgiving.Among others participating in the spirit of giving are:New Englewood food truck Mini City and Beach Liquors (both at 1600 S. McCall Road) will put on a free Thanksgiving dinner for the less fortunate, from 11 a.m. to 3 p.m. New Hope Community Church of North Port 5600 S. Biscayne Drive, preparing to serve 2,500 free Thanksgiving meals from 1 to 4 p.m. Contact event coordinator Larry Grant at 941-549-3902 or thanksgiving@ hopefornp.org to help with either a donation (food or monetary) or to volunteer your time. Sign up for free meal delivery at 941-276-5770. Christ Lutheran Church 701 N. Indiana Ave., Englewood, 1 to 4 p.m. Sign up for their free meal delivery at 941-474-1989.The Captain does Thanksgiving twiceYou dont have to wait until Thanksgiving for a special feast at Captains Table (941-637-1177), in Punta Gordas Fishermens Village Tuesday, Nov. 6, at 5 p.m. is Not-SoTraditional Thanksgiving Wine Dinner „ a five-course extravaganza paired with wines, for $95, $180 per couple. The main course, even tastier than turkey, is Bacon-Wrapped Stuffed Quail with Loaded Duchess Potatoes. On the day itself, theres a Thanksgiving Day Buffet with a choice of five main courses, appetizers, salads, soups, sides and, of course, desserts, for $33.95, $14.95 children 12 and under. Reservations are recommended. As usual, if you dont see your favorite listed, give them a call. And you can always count on Cracker Barrel and Bob Evans .EnglewoodBoca Royale Golf and Country Club 1601 Englewood Road, 941-475-6464. The End Zone 2440 S. McCall Road, 941-473-9663. Englewood Moose Lodge 1933 55 W. Dearborn St., 941-473-2670. The Hills Restaurant at Rotonda Golf & Country Club 100 Rotonda Circle, 941-697-2414. Howards Restaurant 70 N. Indiana Ave., 941-473-0171. Landys on the Water 1400 Aqua View Lane, 941-474-4292. La Stanza Ristorante 285 W. Dearborn St., 941-475-1355. Leverocks Restaurant 7092 Placida Road, 941-698-6900. Lock N Key Restaurant 2045 N. Beach Road, reopening in style this week. For priority Thanksgiving seating, message them on Facebook or at lockandkeyrestaurant.com/ contact-us/. Rum Bay Restaurant Palm Island Resort (water taxi launch), 7092 Placida Road, 941-697-0566. Snooks Bayside Restaurant and Tiki Bar 779 W. Wentworth St., 941-475-3712. Stefanos Family Restaurant, 401 S. Indiana Ave., 941-475-0868. The Waverly 2095 N. Beach Road, 941-475-3500.North PortFamily Table Restaurant, 14132 Tamiami Trail, 941-423-0473. Olde World Restaurant 14415 Tamiami Trail, 941-426-1155.Port CharlotteAll-Star Sports Grill 2360 Tamiami Trail, 941-743-4140. Cultural Center of Charlotte County 2280 Aaron St. Call 941-6254175 for tickets. Golden Krust 1825 Tamiami Trail, 941-235-5579. Hometown Grill 1931 Tamiami Trail, 941-629-5898, serving Thanksgiving from 7 a.m. to noon. Little Good Times Diner 1932 Kings Highway, 941-625-1115. Olympia Restaurant 3245 Tamiami Trail, 941-255-3440.Punta Gorda88 Keys at the Wyvern 101 E. Retta Esplanade, 941-639-7700. The Blue Turtle, 139 W. Marion Ave., 941-637-9477. Captains Table Fishermens Village, 941-637-1177. Cass Cay Restaurant and Bar 3200 Matecumbe Key Road, 347-7148. The Celtic Ray Public House 145 E. Marion Avenue, 941-916-9115. No reservations, no turkey, and a different kind of Thanksgiving. Dockside Grill at Four Points by Sheraton 33 Tamiami Trail, 941-637-6770. Mint Asian Cuisine 615 Cross St., 941-621-8259. Pennys Restaurant 1133 Bal Harbor Blvd., 941-347-8106. Phils 41 1975 Tamiami Trail, 941-575-7575. River City Grill 131 W. Marion Ave., 941-6399080. Chef-owner Doug Amaral promises allyou-can-eat turkey, if you dont fall asleep “rst. Torch Bar & Grill 2113 Tamiami Trail, 941-575-3505.Venice areaCaf Longet, 239 Miami Ave. W., Venice, 941-244-2643. Caf Venice Restaurant & Wine Bar 116 W. Venice Ave., Venice, 941-484-1855. Chaz 51 Bistro 103 Triple Diamond Blvd., Nokomis, 941-484-6200. Hotel Venezia 425 U.S. 41 Bypass North, Venice, 941-308-7700. Metro Diner 2053 S. Tamiami Trail, Venice, 941-451-2832. Pelican Pointe Golf & Country Club 499 Derbyshire Drive, Venice, 941-496-4653. Rosebuds Steak & Seafood House 2215 S. Tamiami Trail, Osprey, 941-918-8771. T.J. Carneys 231 W. Venice Ave., Venice, 941-480-9244. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol.com.Give thanks that you dont have to cook Where to dine out for Thanksgiving New Hope Community Church of North Port is serving free Thanksgiving dinner from 1-4 p.m. The All-Star Sports Grill crew welcomes you and your family for Thanksgiving. PHOTOS PROVIDEDCount on Metro Diner in Venice to put on a Thanksgiving feast worthy of its waes. The Metro Gobbler comes with turkey, mashed redskin potatoes, half a stung wae, gravy and cranberry sauce, plus a slice of pumpkin cheesecake. SUE WADEThe Scene

PAGE 24

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 1CLASSIFIEDS 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP GRAND CHEROKEE3.6L V6, 8-Speed Automatic, Back-Up Camera with Park Assist, Keyless Enter & GO, Power Windows/ Locks/Mirrors, Voice Command w/Bluetooth, Aluminum Wheels, Deep Tint Sunscreen Glass, Fog Lamps, Speed Control & more. Price include “nance bonus, must “nance w/Chrysler. #J18867$27,499 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World Reports Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power W/L/M, Automatic, Technology Pkg, Bluetooth, Back-Up Camera, Sat Radio and much more. #F1849 $25,799 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18194$22,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, Keyless Push Button Start, Speed Control, Tilt/ Telescoping Steering Wheel w/ built-in Audio Controls, 6Speakers, Price includes “nance rebate, must “nance w/Chrysler #J18630 $16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes “nance bonus, must “nance w/Chrysler. #J19135$19,999 SALE NEW 2019 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks, Speed Control, Back-Up Camera, Spray-In Bedliner,, Trailer Tow w/7-Pin Wiring, Theft Deterrent, 6-Speaker Sound System, Halogen Headlamps, Tilt Steering and more. Price includes “nance bonus, must “nance w/Chrysler. #D19101$26,999 SALE Best Small SUVŽ Motor Week NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,799 SALEKelly Blue Book & Consumers Digest Best Buy AwardAmericas Longest Lasting Pickup Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 Service Dept. Hours: Mon-Fri 7:30 5:30 € Sat 8:00 12:00941-925-1234 € www.sunsetsubaru.com 2019 SubaruFORESTER 2.5i2.5i CVT, Automatic Transmission, Eyesight Driver assist system, Lane keep assist, adaptive cruise control, Tinted Power Windows, Locks, Mirrors, Backup Camera, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, and Much More! KFB-01 #U19143SALE $25,999 Completely Re-designed 2019 Forester has arrived! 2019 SubaruIMPREZA 2.0i 4DR CVTAll Wheel Drive, Automatic Transmission, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KJA-01 #U1922Lease as low as$188/mo.36 months 10,000 miles per year $1,988 total due at signing No Security DepositOr Purchase for$19,999 AS LOW AS $188/mo 36 Months New 2019 SubaruOUTBACK 2.5i2.5i CVT, Automatic Transmission, Eyesight Driver assist system, Lane keep assist, adaptive cruise control. All Wheel Drive, APPLE CARPLAY/DROIDAUTO, T inted Power Windows/Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KDB-01 #U19153SALE $25,999 As low as 0% Financing for 36 months 2019 SubaruCROSSTREK 2.0i PREMIUMAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, Power Windows Locks/ Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Heated Seats, Fog Lights, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KRD-11 #U19144 SALE $24,999 SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio AWD starting at $39,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor TrendHands down the best pure sport sedan you can buy today.Ž Motor TrendLease Special $399 per month,24mo/10K per year.$4,995 Total Due at Signing all fees and tag included. No security deposit required with approved credit. Lease Special $399 per month,24mo/10K per year$5,995 Total Due at Signing all fees and tag included. No security deposit required with approved credit.#A1873 # A1807 MSRP $22,885 SAVE $5,885 Own a non-FCA Vehicle, Save another $500 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ ALL NEW 2018 JL WRANGLER 4DR UNLIMITEDSunrider Soft Top, Command Trac Part Time 4WD, 8-speaker Sound System w/ Steering Wheel Mounted Audio Controls, Fog Lamps, Back-up Camera, ParkView Back-Up Camera, Voice Command w/ Bluetooth and much more. #J18610 $29,999 SALENew 2018 Alfa Romeo Giulia RWD starting at $35,999 adno=3626130-1

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018CLASSIFIEDS The Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € New Operation Cooper Street, 650 Mary St., Punta Gorda: volunteers to tutor kindergarten through eighth-grade students. The volunteers will help the students with their daily school assignments including math, spelling, reading and sentence writing. These volunteers are needed Monday through Thursday from 3:30 p.m. to 4:30 p.m. Volunteers are also needed daily from 2:30 p.m. to 3:30 p.m. to drive 10-passenger vans to pick up the students at their schools. Drivers must watch two hours VOLUNTEER OPPORTUNITIES SHUTTERSTOCK PHOTO VOLUNTEER | 11 Specializing In...Annual Rentals€ Venice Condo, Nice 2/2, Lanai, Granite, Ground Floor, End Unit ...................................... $975 mo € Venice Gardens Home, 2/2/, carport, large enclosed lanai ........................................... $1,300 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=3626263-1 Commercial Rentals€ Retail/O ce … 807 U.S. 41 Bypass Frontage, Venice ............................................................. $900 mo Sun-Classi“ eds.com Find Your Home Today NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $3,900,000 Stefanie Pish 941-716-1334 MAKE MY DAY 5156 SAGO PALM, RD., NORTH PORTCall now to see this custom 2400 SF 4 BR, 3 BA, 3-car garage with formal living-dining area & separate family room with 11'x14' screened/tiled lanai &12'x14' open patio on lushly landscaped oversized corner lot. 10'x12' utility shed. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Nothing comparable at this price! Move right in! $260,000. Patty Gillespie Remax Anchor 941-875-2755 REDUCED WHAT MORE COULD YOU WANT! 2683 SUNCOAST LAKES PC 33980Four BR, Lake front, pool home. 1974 sq. ft.! Beautifully maintained! Tile ” oors in all main areas, granite countertops and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 PAT WALKER 941-276-4674 REMAX ANCHOR REALTY MAGNIFICENT HOME! Lake Suzy/Port Charlotte. 3/2/2 Pond/Lake Location Home! Dining Room, Newly Installed Granite Counter, Brand New A/C System, Kitchen, Sizable Dinette, Area Opens To A Spacious Covered Lanai and POOL AREA! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench, Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 year warranty! Enjoy Gol“ ng? Check Out Kingsway Golf & Country Club in the Neighborhood! $279,900 Sharon Kerr 941-286-7315 € Coldwell Banker Sunstar JUST COMPLETED CUSTOM HOME PUNTA GORDA 3/2/3 WITH POOL Brand New Custom Built Home Located in Popular Burnt Store Meadows. Great Floor Plan w/Top of the Line Features. Must See To Appreciate! $349,000 BARB McHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY REDUCED OPEN SAT. & SUN. 1-4PM 208 C ARRIAGE HOUSE LANE NOKOMIS THE INLETSPrize For Remodeling. $68,000 Worth Of It In 11‡2 Years. Come See The Results. 2001 SF, 3/2/2 Home Has Been Made For Entertaining Or Enjoying Yourself. $335,000. Call For Personal Showing 941-412-3356 CALL FOR SHOWING! PORT CHARLOTTE 2/2/1 Investment Property or Family Home. $158,900 Motivated Seller! 941-223-8002 Blair Schneider Key Realty, Inc. $$$$$$$$ SAVE $$$$$$$$ PORT CHARLOTTE/ENGLEWOOD 3BR 2BA 3CG Build a new Greenblock Home! Custom Built Pool Home w/ Hurricane Windows, Quartz, SS, Tile Throughout & Paver Driveway & Pool Deck! $299,000 Dave Irwin 239-405-2537 MVP Realty OPEN SUNDAY 1-4PM CONDO WITH WATER VIEWS700 Gardens Edge Dr. Unit # 732, Venice 34285. ELEVATOR building, a 1488 sq ft, 2/2 condo with den and garage, absolutely stunning, with cathedral ceilings and a lovely lanai overlooking the pond. FURNITURE INCLUDED. Debra Villari 609-4584627 Berkshire Hathaway OPEN SAT. & SUN. 1 2-3 PM DEEP CREEK103 Mocha Ct. 2017 Custom Home. Meticulously Maintained 3/2/2, 1,886 sq. ft. Granite Countertops. Many Upgrades, Neutral Colors. Oversized Garage & Lanai. Great Views $258,500 FSBO 941-391-5217 HERES THE KEY TO YOUR HAPPINESS! 1710 NEW ST € NORTH PORT Beautiful, move-in-ready, totally renovated 1600 SF, 2001 built 3/2/2 on the soughtafter Lagoon Waterway, CITY WATER! Plenty of room for a pool! Tile throughout, with bamboo ” ooring in MBR! See-through hurricane shutters! $210,000 Patty Gillespie Remax Anchor 941-875-2755 OPEN SAT. & SUN. 12PM-4PM 26084 C ONCEPCION DR Deep Creek 33983Gorgeous, New Construction! Just Completed! 3/2/2, 1875 sq. tt. Open Floor plan. Loaded With Upgrades! Wood Plank, Tile Throughout, Granite Counters, All Wood Cabinets. Large Covered Lanai with Space For A Pool! Stone Columns Gives Home Great Curb Appeal! $284,900. 239-826-5440 SOLAR POWERED HOME! NORTH PORT 5574 GAGNON TERRACE Immaculate, 3 BR, 2 BA, pool home, 1987 sq ft, built in 2004. Fenced yard, private setting. RV Parking. Beautiful! Dont miss this energy ef“ cient home. Perfect $295,000 CALL PAT WALKER 941-276-4674 REMAX ANCHOR REALTY RELAX, ENJOY! EVERYTHING IS PERFECT! NORTH PORT 5402 MACCA UGHEY DR. Gorgeous light, bright, airy 1600 sq ft 3/2/2 heated pool home with extended driveway for your RV or boat, and your own private “ shing pier overlooking the MacCaughey Parkway, in quiet residential neighborhood only 5 mins. to US41 restaurants, shops, amenities. City Water! No Deed Restrictions. $259,000. PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTY OPEN EVERY SAT & SUN 11-4 THE AWARD WINNING PALM 2 by Cantin Homes. Starting at $271,000 MODEL OPEN HOUSE 9756 Singer Circle S. Gulf Cove, PC. OPEN SUNDAY 1 2:30-2:30PM PORT CHARLOTTE 5494 Riley Lane, 33981 3/2/2, 2040 sq ft + garage 0.27 acre fenced, corner lot Privacy, Clean $194,000 941-276-0500 OPEN SUNDAY 1-3 PM HERON CREEK, NORTH PORT5302 Pine Shadow Ln. Former builders model! Impeccably maintained 3/2/2 home. Featuring large saltwater pool, updated AC, pool heater, appliances. Walk to all club amenities! Come visit! $329,900 LAUREN LOUGHMAN 941-234-7099 FINE PROPERTIES DIRECT GULF ACCESS LOWEST PRICED LEMON BAY LOTDeep Sailboating Water, 1/4 acre, Bay Views, New Seawall. 2 mins to ICW, 6 mins to Gulf Only $239,900. 941-769-0200 LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $329,000 with short term “ nancing possible. 941-769-0200 COASTAL CAPE HAZE CONDO LUXURY CONDO2B/2BA w/oversized private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. $174,900 941-769-0200 LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $19,900 AND NO HOA FEES. 941-769-0200 BUILD YOUR DREAM BEACH RETREAT! MANASOTA KEY LOT 1/2 acre Wooded and Private! 4 Public Beaches Within 5 Minutes. No HOA! Close To Everything! 1 Lot Off Water $189,000 941-475-1379 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=3627194-1 2 0 1 8 1 1 0 3 o t e n c 2 6 p d f 1 0 2 N o v 1 8 0 2 : 2 7 : 5 4

PAGE 26

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 3CLASSIFIEDS C C A A A C A A B C C D C A A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References #1 Cause of Fires in the Country!AordableLicensed / InsuredRoger P. Frechette, Sr.941-661-2020 D CHARLOTTE COUNTYDRYWALL INC. Kevin M. Ferero Kmfac@hotmail.com Licensed & Insured CACO57537 HILL TOBACCO 941-249-8916 25 years of quality service Driveways, Walkways, Patio, All at work Demo, Removal & Permitting Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! Residential & commercial, Seasonal, Full time & 1 time cleanings Call 941-586-5239 PRO PATH CONCRETE C C O O N N C C R T T C C O O O O N N C C R R R E E R R E T T T T E E A A C C C Family Owned & OperatedServing Sarasota CountyFree Estimates941-536-7529Lic. & Insured Gulf Coast Rescreen A D C D D E E F D D Cadno=3625255-1

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018CLASSIFIEDS H H H I F G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ects L L L arg Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica H H 941-456-2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Mowing Only Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 A ordable Lawn C are941 -7 06 5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda P H P N P H L L L I L L P P P 2018 Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 G H H H M P M M I J P P P P Hadno=3625257-1

PAGE 28

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS R S T S S T S T T Mosquitoes conjuring near you? n n e ar y o q u i i i i i t t t o o o j j j j j ur i i i i i n g g g g n n n n n n e o o e e e e e s s s c o n j j j j j Family Owned and Operated 941-661-7897Lic. / Ins. A quality rescreen at a fast and affordable price. Call us today for your free estimate at 239-440-6857 LICENSED AND INSURED 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS Licensed and InsuredCall Roger Expert Roof Repairs at prices you can aord 2 Years Unlimited Guarantee on Leaks K&J Plastering & Stucco, Inc. Licensed and Insured jalisagardner14@gmail.com Kevin Jalisa RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured 941-889-814719 Years Experience W W T T T T T R R P R R R R R R R R R R S T C R adno=3625261-1

PAGE 29

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches Findthe perfect companion inthe Classifieds! 1010 OPEN HOUSE 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APTUNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 26336 NADIR RD UNIT 3 DEEP CREEK 33983 OPEN SUN NOON 3PMGORGEOUSTURNKEY DECORATORFURNISHEDGOLF CONDOWITHBREATHTAKING VIEWSGREENSIDEOFTHE10THHOLEOFTHEDEEPCREEKGOLFCOURSE. THIS2 BED2 BATHISINMINT CONDITIONANDMOVEIN READY. ENDUNITWITHSOAR-INGCEILINGANDCLERESTORY WINDOWSBATHESTHISUNITIN SUNLIGHT. NEWOWNERNEED NOTHINGBUTATOOTHBRUSH, $137,500.00 FLA GOLF PROPERTIES INC 941-698-4653 ENGLEWOOD SAT. 2-5PM & SUN. 1-3PM 8160 Casa De Meadows Dr. 3/2/2 on 1 acre overlooking 15 acre lake. $415,000 941-809-4024 1010 OPEN HOUSE PUNTA GORDA SAT., 11/3, 11AM…2PM SUN., 11/4, 11AM…2PM 669 Monaco Dr. $679,900. 2018 custom, SMART home w/pool. 3/3/3 + den, open floor plan, Impact windows, outdoor kit and so much more! Arthur Destefano 314-609-0657 SAT., 11/3, 1PM…4PM 5005 Useppa Ct. $650,000. Sensational, spacious 4/3/3 w/91 water frontage. Incredible view straight down the canal plus this home is loaded w/extras. Susan Hoeben 941-626-9803 SAT., 11/3, 11AM …2PM SU N., 11/4, 11AM…2PM 3673 Bal Harbor Blvd. $539,900. 3/3 + den/3 new construction ready to move in. Situated on the 7th hole on St Andrews South Golf course w/pool & lots of features. Mark Davison 941-421-5119 SAT., 11/3, 12PM…3PM 4015 La Costa Ct. $450,000. Beautifully landscaped 2011 built home on St Andrews Golf Course. 3 Bedroom, 2 baths with a pool & spa. Beverly Goad 941-286-0535 Sherry Wizieck 941-740-4797 SAT., 11/3, 1PM…4PM SUN., 11/4, 1PM…4PM 3321 Sunset Key Cir #407 $396,000. Fantastic Charlotte Harbor view! Popular wedge unit, furnished, 3/3, Call John for entrance into Prosperity Point Gate 941-676-2665. John Gruca 941-676-2665 SAT., 11/3, 11AM…2PM 25378 Rupert Rd. $278,400. Pride of ownership, newer AC, windows, sliders, appliances, pool cage & resurfaced lanai plus more in a convenient location. Dennis Tuck 941-539-0977 SAT., 11/3, 11AM…2PM 1186 Rio De Janeiro Ave. #107G $139,900. Beautiful 2BR/2.5 BA townhome in Deep Creek w/front row view of the 13th green. Open floor plan, fresh paint, spacious kit. Community pool. Debbie Bennice 941-587-5293 PORT CHARLOTTE SAT., 11/3, 12PM…3PM 24420 Buckingham Way $428,500. Pride of ownership in the largest & only totally customized home w/3515 sq ft. 3/3/3 + den w/lanai overlooking the lake. Chuck Allen 941-544-0991 SUN., 11/4, 11AM…2PM MON., 11/5, 1PM…4PM 3316 Osprey Ln. $250,317. Beautiful waterfront home in popular gated Riverwood community on the Myakka river. Open floor plan with split BRs & breath taking water view. Diane DePaul 941-628-4268 Cindy Pennington 941-467-9722 SAT., 11/3, 11AM…1PM 19561 Midway Blvd. $219,000. Bright & spacious DOUBLE LOT/POOL home. Vaulted ceilings, skylights & plenty of room in this open floor plan. Pat McGuire 561-302-6520 SAT., 11/3, 12PM…3PM 24366 Folkstone Ave. $189,900. Popular Sheffield model in Kings Gate w/2/2+den ready to move in. Newer bathroom vanities, fresh paint, new appliances. Ann Allen 941-286-2633 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s OPEN SAT. & SUN. 1pm-4pm 208 CARRAIGE HOUSE LANE. NOKOMIS THE INLETS PRIZEFORREMODELING. $68,000. WORTHOFITIN1 1/2 YEARS. COMESEETHERESULTS. 2001 SF, 3/2/2 HOMEHASBEENMADEFORENTERTAININGORENJOYINGYOURSELF. $335,000. CALLFORPERSONALSHOWING. 941-412-3356 1010 OPEN HOUSE ENGLEWOOD SUN., 11/4, 12PM-3PM 6585 Manasota Key Rd. $1,075,000. Private hideaway w/100 bayside frontage. Main house w/2BR 2BA, updated Kit. plus guest house w/2 BR 1 BA. Spectacular Jeffrey Ament 941-539-2338 SUN., 11/4, 12PM…3PM 87 Cayman Isles Blvd. $465,000. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized kit. w/42Ž cabinets. Tons of builder upgrades. Alan Craig 941-303-3876 SUN. 11/4, 12PM…3PM 85 Cayman Isles Blvd. $359,000. Waterfront views, open floor plan, Lg screened lanai w/pool & spa, Great Rm/DR combo. Alan Craig 941-303-3876 FRI., 11/9, 11AM…2PM 53 W Bay Heights Rd. #203 $299,000. Panoramic views of Lemon Bay & ICW. Recently remodeled & updated w/ deeded boat slip. Sold turnkey. Jeffrey Ament 941-539-2338 SAT., 11/3, 10AM…1PM 298 W. Wentworth $249,900. Art district charmer! Over 22 00 sq ft on oversized lot. Ideal split BR floor plan, close to rec center, Old Englewood Village, restaurants & parks. Janet Shawen 941-882-2398 SAT., 11/3, 12PM…3PM 2720 Grebe Ln. $149,900. Furnished! Plenty of space w/pride of ownership. Extra lg parking pad for boat or RV plus 2 covered/screened lanai/patios. Sharon Badrian 941-276-0068 ROTONDA WEST SAT., 11/3, 10AM…1PM 38 Tee View Ct. $365,000. On the 3rd hole of Pine Valley Golf Course & abutting 80 ft of water this 5/4/2 home has 2 MSTR suites. Light, bright and spacious. Marybeth Tvaroch 941-815-4202 SUN., 11/4, 1PM…4PM 578 Boundary Blvd. $339,900. 3/2/2 w/split BR floor plan, newer appliances, porcelain countertops, hot water heater & irrigation pump. Randa Lee Roberts NORTH PORT SAT., 11/3, 2PM…4PM 4697 Glordano Ave $199,900. Open kit & breakfast bar overlooking the FR. 3/2/2 close to beaches, schools, restaurants & more. Colin Taylor 941-468-1787 VENICE SAT., 11/3, 10AM…12PM 4318 Summertree Rd. $294,900. Pristine home w/picturesque pond view. 3/2/2 tile floors, crown molding, spacious kit & oversized lanai. Beth Cashman 941-706-5198 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 11/3/2018: 281 Skylark Lane NW, Port Charlotte, FL 33952, 11:00AM-1:00PM 401 Chestnut Avenue, Port Charlotte, FL 33952, 1:00PM-3:00PM SUNDAY 11/4/2018: 3868 Bordeaux Drive, Punta Gorda, FL 33950, 1:00PM-3:00PM 1650 Marion Avenue #133, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / 1010 OPEN HOUSE OPEN SATURDAY 12-3PM PRICE REDUCED TO $599,000 5BD/4BA 12 ACRE AG5 W/ FISH POND AND HORSE BARN ERIN KELLY 310-422-3035 OPEN SUNDAY 1-4PM 700 Gardens Edge Dr. Unit # 732, Venice 34285 ELEVATOR building, a 1488 sq ft, 2/2 condo with Den and garage, absolutely STUNNING, with Cathedral ceilings & a lovely Lanai looking over the Pond. FURNITURE INCLUDED. Debra Villari 609-458-4627 Berkshire Hathaway PORT CHARLOTTE 2/2/1 Investment Property or Family Home. Motivated Seller! $158,900 CALL FOR SHOWING 941-223-8002 Blair Schneider Key Realty, Inc. ADVERTISE! PORT CHARLOTTE OPEN SAT 12 -3 PM 184 Torrington St 33954 3/2/2 Spacious Pool Home with WATER VIEWS. Lots of Upgrades, Family Room. $310,000 Carol Simms Berkshire Hathaway Florida Realty Cell Phone 941-685-3430 PUNTA GORDA ISLES TODAY 12PM 2:30PM 1241 CANVASBACK CT Custom Waterfront Home w/ Sailboat Access THE ANDREAE GROUPRE/MAX HARBOR REALTY941-833-4217 PUNTA GORDA OPEN SUN. 12-3 26336 NADIR RD #5 2br/2ba Golf Course Condo. Claudia DeBruyn Sandbill Realty Group 781-799-7570 PUNTA GORDA SUN. 12-3 26115 Stillwater Cir 2/2 in Gated Community of Seminole Lakes. Recently updated kitchen and floors. $254,900 Terry Morrison Allison James Estates & Homes 941-916-3101 1010 OPEN HOUSE SAT., 11/03/18 12-3pm 19 Port Drive, Venice Harbor Lights Co-Op Intracoastal waterfront living w/boat dock and 2 slips! Minutes to Gulf and no Bridges. 55+ community with incredible amenities. Cassandra Raia, REALTOR 941-321-2900 SAT., 11/03/18 1-4PM 3176 E. Village Dr., Venice One Owner 3/2/2 Mediterranean-style ranch in the deed-restricted community of Willow Springs. Brand New Roof being installed. 20 X36 Lanai. $265,000 Michael Bell, REALTOR 941-303-3608 SUN., 11/04/18 1-2:30 1445 Maseno Dr. Venice Lovely home in Venetian Falls, 55+ active community, serene, private, views of the lake from enclosed patio. Split floor plan, office with closet for possible 3rd bedroom. $299,500. Elaine Angelakis, REALTOR 608-751-8469 SUN., 11/04/18 3:30-5pm 24813 Pennington Terr, Venice. Open concept, 3 bedrooms, 2 baths, scr eened lanai, with beautiful lake view in Pennington Place. New porcelain tile, stainless appliances. Split bedroom, 10 ft ceilings. Less than 2 miles from Manasota Beach. $294,500 Elaine Angelakis, REALTOR 608-751-8469 SUN., 11/04/18 1-3PM 11847 Tempest Harbor Loop, Venice. Best Value in Stoneybrook. This 3/2 is loaded w/amenities & has reasonable HOA Fee. Close to I-75 & Gulf Beaches. $224,900 Rick Caudle, REALTOR 860-301-7873 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! HARBOUR HEIGHTS 2/2, 1,406 SF, city water & sewer, incl adjoining lot, upgrades, newer roof & electric, shed, complete hurricane shutters, NOT in flood zone. $150,000. Steve Vieira 941-258-2891Coldwell Banker Residential RE IMPRESSIVE LIGHT & BRIGHT,3/2/2 home located on a quiet street with Open /split floor plan incl. Great Room. & Family Rm! Spacious kitchen features many upgrades incl. granite counters and Lg. dining area. Lovely French doors lead to the Lg. screened lanai with paver deck and inground spa. This home has many more upgrades All for only $225,000 Call Jerry Hayes, RealtorRE/MAX ANCHOR REALTY 941.456.1155 1020 HOUSES FOR SALE CHOOSE VENICE REALTY TO HELP YOU FIND YOUR NEW CONSTRUCTION HOME WITH A 1% REBATE Visit VeniceRealty.com Megan Hess Diane Shiell Venice Realty, Inc. Serving SW Florida PORT CHARLOTTE 2/1 Large Fenced Yard, Totally Renovated inside & out. All New A/C Unit, Appliances & Remote Control Fans! Nice, Quiet Area! $125,000. 941-626-4117 Owner GreatDealsin theClassifieds! PORT CHARLOTTE 3/2.5/2 SPACIOUS HOME with NEW ROOF, CARPET and MANY MORE EXTRAS! CALL BARBARA $265,000 941-626-9718 PT. CHARL/PUNTA GORDA 3 BR 2BA 3CG Build a new Greenblock Home! Custom Built Pool Home w/ Hurr Windows, Quartz, SS, Tile thru out, & Paver driveway/Pool Deck!Save $$$$299,000. Dave Irwin 239-405-2537 MVP REALTY

PAGE 30

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $475,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDAISLES! Best Buy in PGI! 3/2/2 Pool Home! 2000SF, 60 Waterfront. Light, Bright & Airy! ONLY $315,000. You have to love it! Priced low to Sell! 941-380-7954 1035 GOLF COURSE COMMUNITY PLACIDA CAPEHAZEWINDWARDHEATEDPOOLHOME! 3/2.5/2, FAMILYROOMW/ GOLF/LAKEVIEWSONCORNERLOT. 2215SF, BUILT2004. TO-TALLYRENOVATED! $425,000. BROKERSWELCOME. 941-6973982 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 DEEP CREEK2BR/2BA LANAI, TURN-KEY. FURNISHED. LOWMAINTENANCE, $93,000. BUDTRAYNERREALTY, DORISWALTERS941-661-4019 ENGLEWOOD-2/2/2 VILLA INGATEDBOCAROYALEONCORNERLOT. LOTSOFUPGRADES! BUILTIN2016. GOLF, POOL, CLUBHOUSE, TENNIS, PICKLEBALL, BEAUTIFUL, PEACEFULWALKWAYS& MORE! $296,500. NOREALTORS. 678-438-5576 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENICE 3/2/2 20200 Ragazza Cir 102. Ground floor, water view in maint-free resort community. OPEN HOUSE Sundays 1-4p. West Villages Realty. $274,900 941-539-5771 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $58,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 1210 HOMES FOR RENT GROVE CITY Cl ean H ome 1/1 Unfurn-Lawn&Trash Service Stove, Fridge, Air, w&d hook-up. $650/mo+util, 517-529-4533 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1300 DUPLEXES FOR RENT HARBOR HEIGHTS 2/2, Granite Countertops, Laundry Room, Updated! $1050/Mo. + 1st, Last & Sec. 941-276-5719 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 PC HARBOR Blvd & Murdock, Furnished. Eff.s Room nice for 1 person No pets., NS/No Drugs 941-883-8083 GETRESULTS USECLASSIFIED! 1360 ROOMS FOR RENT ENGLEWOOD Furn. Room w / Prvt. Bath, Cable, Pool, Laundry & Kit Priv. No smoke/pets Ref. & BG CK. Female Pref. Working or Retired. $600. Mo 1st, last & Sec. 941-473-7940 PORT CHARLOTTE Priv. Bath & Use of Kitchen & Lanai $135./wk. Responsible Female. Only 941-743-6688 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 PORT CHARLOTTERoom for Rent. Good Area. Call for Info. 941-763-7296 T urnyou r trashinto cash! Advertise youryard sa l e! 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD, N. PORT, ROTONDA AND PC GREAT SELECTION OF SEASONAL RENTALS!WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net WOW ROTONDA 3/2 Condo, Beautifully Appointed & Cozy, Heated Pool, Avail. Jan. & Feb. waterside2207@gmail.com PORT CHARLOTTE 2 Room TROPICAL GET-A-WAYS Waterfront, Wifi, Daily, Wkly Extend a Stay $320. wk + Up Non smoker 941-661-4262. S. VENICE 2BR/1BA, Turn-key, Non smoker Walk/Bike to Manasota Beach. Avail NOW. Call 941-493-0849 1420 WANTED TO RENT M an, 59 ret i re d see k s c l ean long term living arrangement. 520-450-0095 Leave Message 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOOD ACROSSFROMPUBLIXANDBEALLS.WATER, SEWER ANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNITBUILDING(S), OFFICE,ORCONDOS. NEIGHBORING LOTSPRICEDAT$1.8 AND$1.9 MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽ ONLY$329,000W/ SHORTTERMFINANCING POSSIBLE. 941-769-0200 1515 WATERFRONT LOTS DIRECT GULF ACCESS LOWEST PRICED LEMON BAY LOTDEEPSAILBOATWATER, 1/4 ACRE, BAYVIEWS, NEWSEA-WALL, 2 MINSTOICW, 6 MINS TOGULFONLY$239,900 941-769-0200 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$19,900 AND NOHOA FEES.941-769-0200 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$329,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 AdvertiseToday! 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time and PRN Apply: solarishealthcare.vikus.net CMA FULL TIME, Good Salary and Benefits in South Venice. 941-223-9929 CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Caring for HeroesDouglas T. Jacobson State Veterans Home MDS Coordinator Full Time Sr. RN Super Full or Part Time CDM/Cook Full Time CNAs 3-11 or 11-7Excellent Benefits Job security, Tuition paid, Generous time off/paid leave.941-613-0919Online: www.peoplefirst.myflorida.com www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 11/12LPNwkds 11/12 CNA11/12 Med. Asst. 11/12 2040 RESTAURANT/ HOTEL F/T COOK for Veterans Org. Experience required. Call 941-429-5403 for Appt. Mon.-Fri. 10-3PM WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES CONCRETE FINISHERSneeded ASAP. Pay rate based on Skills. Work is in Charlotte County area. 941-628-8498 and ask for Tim. INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 2070 SALES J. M C LAU G HLIN Is Looking for a RETAIL SALES A SSOC for our Boutique in Boca Grande (Tolls Paid) Exp. with Customer Service a Plus. 941-855-9163 2100 GENERAL EXPD SCREENER NEEDED, Pay by Square Foot. Must have Transportation. 941-883-1381 2100 GENERAL BITESQUADIS HIRING DELIVERY DRIVERS in Venice, Englewood & North Port! All shifts are available & scheduling is flexible! Must be 18+ apply at bitesquad.com/apply The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED NEEDCASH? GRANITE INSTALL HELPERS NEEDED NOW! LEARN A NEW TRADE START TODAY! PC (941) 235-9567LEARN A NEW TRADE IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Performed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 Looking for motivated, outgoing people for P/T and F/T Positions to represent us in big box stores. 941-769-1000 POOL SERVICE TECH Full Time Position Available Experience Preferred But Not Required. Nice Work Environment. 401K, Paid Vacation. Must have 5 year Driving Record, 3 years Clean. Call 941-637-6083 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS CLOSING ANNOUNCEMENT Dr. William Letson, Jr. is closing his urology practice located at 1505 Tamiami Trail South, Ste. 405, Venice, FL 34285 effective October 31, 2108. 21st Century Oncology, Fort Myers, will assist patients with medical records requests and will furnish a list of Urologists that can provide continued care. Please contact them at 239-936-8930 for information. To my patients: My wish is that you stay in the best of health. It has been a privilege serving you. Dr. William Letson, Jr. 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, OCT. 14TH FEB. 10TH @5PM. The Book of Isaiah Ž New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. work book donation www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-8764416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte FOR THOSE WHOSE GRIEF OF HAVING LOST A FRIEND OR LOVED ONE TO DEATH, The Congregational Church in Nokomis is starting another 13 week GriefShare course. YOU are invited. GriefShare, a national program in over 12,000+ churches worldwide, is equipped to offer meaningful grief support in your time of loss. This nondenominational program features Biblical concepts for healing in grief. The group will meet every Mon day at The Congregational Church at 730 East Laurel Rd. in Nokomis each Monday, starting September 10th from 6:00-8:00pm. TO REGISTER PLEASE CALL Denise at 941-809-9238 or email to: CCGriefShare@yhaoo.com There is a nominal fee for workbooks GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060

PAGE 31

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018CLASSIFIEDS 3065 BIBLE STUDY & CHURCHES NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND FOUND: WALLET on sidewalk near the corner of Aaron & Olean Blvd. Will hold for 10 days. Must Identify wallet and contents. Arrange to meet at Sheriffs office. 941-286-3952 L OS T: S et o f Nissan Keys on Marion Street In Punta Gorda at the Ole Town Convenience Store. Please Call 334-3240628 REWARD!! 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGAFOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS Lic & Insured Family owned & operated Specializing in rescreening, building and repairing. Screw changeouts, pressure washing & painting pool cages, lanais, front entry ways etc... 941-915-3381 Serving Sarasota County Free Estimates GULF COAST RESCREEN LIC& INSUREDFAMILYOWNED& OPERATEDPAINTING & RESCREENING POOLCAGES IS OUR SPECIALITY! 941-536-7529 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE ALL IN CLEANING AND HOME SERVICES Residential & commercial, Seasonal, Full time and 1 time cleanings, Call 941-586-5239 RETIRED R.N. Desires Caregiver Position Incl. Driving to Appt. & Errands. 941-408-3228 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu THE CONCRETE GUY 941-716-0872Driveways, Walkways, Patio All flat work Demo & Removal & permiting. Ch Lic AAA14-100088 LEE 14-02339 SRQ SWC 44 Walls by WalzWhen your options are limited turn your property into a staycation! Rockwalls, Waterfalls, Sea Walls, Ponds, Hardscape, grading, clearing & simple drainage solutions. license & insured Charlotte County Free estimates 305-731-3827 5060 CLEANING SERVICES H.D Nandas Housecleaning Service Special Offers, Weekly Bi-Weekly Move ins & Move Outs Vacations, Office, New Construction. FREE Estimates. Lic/Insured 941-315-0291 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 5100 HOME & COMMERCIAL IMPROVEMENT If it creaks, leaks, squeaks or the thingamajiggy falls of the whojamathing and whatchamacallit wont fit itƒ WE CAN!D. Ricke & Son 941-587-3044INSTALLƒFlooring Kitchen & Bath Windows/Doors Remodel/Repair Licensed & Insured Lic. #9900/0075051REPAIRƒOdd Jobs Plumbing Fixtures Electrical Fixtures Painting/Staining Pressure Wash Cabinet Resurfacing Mobile Home Repair $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5100 HOME & COMMERCIAL IMPROVEMENT CARPENTER, INC. Handyman Rotten wood, doors, soffit, facia, etc. Phil 941-626-9021lic. & ins. 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDVENICE941-496-8782 ENGL941-475-6611 N. PORT941-423-0020 PT. CHARLOTTE941-828-0065 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate. ****************** QUICK RESPONSE! ****************** *(941)-412-5273 Lic/Insured Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 Needanew Home? LookintheClassifieds! ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 5184 SCREENING A TIP TOP RESCREEN LLCA quality rescreen at a fast and affordable price. Call us today for your free estimate at 239-440-6857 licensed and insured AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! SELLS ALUMINUM CONSTRUCTION LLCRESCREENS POOLCAGES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 5185 ROOFING S t o r m s a r e h e r e C a l l u s T o d a y T O M J O Y C E R O O F I N G f o r p r o m p t r o o f r e p l a c e m e n t a n d r e p a i r s 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIALWINDOW CLEANINGPRESSUREWASHINGP : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS REEL MOWER SCOTTS 20 inch Reel Mower. New from Sears. $60 270-222-0900 6025 ARTS AND CRAFTS A RT B OO K S & LE SSO N S all 30 books $30 941-426-4151 SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6026 SEWING S EWIN G MA C HINE S ears Kenmore Model 1316 portable. Excellent working order. Vintage 1972 metal body. Firm price. $95 941-473-3692 SEWING MACHINE Si nger, Heavy Duty Commercial Model 20U33 $500, OBO 941-629-9149 6027 DOLLS D O LL! 1 S T1 0 Ž  S o Truly RealŽ Baby w/ Basinette, Blanket & Display. $135. 904-868-7725 6030 HOUSEHOLD GOODS AC WIND O W UNIT G E 10000BTUwindow AC.120V $300, OBO 715-557-1280 ANAHINGA PRINT 30 x 36 b y Dianne Pierce w/3gold frame signed $50 513-649-1200 BEDSPREAD ENSEMBLE C ustom King Decorator-made incl. t hrow pillows, 4 valances, hardw are. $100 941-575-5169 BISTRO TABLE L ea d ers, Glass top $350 941-979-6974 CARD TABLE S et S tac k more light wood, cane backs, vinyl top and seats $60 513-649-1200 CHARCOAL GRILL W e b er 22Ž black kettle grill $25 941-8281084 CORNING WARE cassero l e 2 w/lids Spice of life ex condition $12 941-627-6542 DEHUMIDIFIER-HI S EN S E MODEL #735294-newer/ 35 pints/day $50 941-828-1084 DE S K C HAIR Mat 4 6 Žx 60 Ž Heavy duty, use on carpet. Like new. $35, OBO 941-426-3535 FIREPLA C E S ET 6 pcs: tools + SCREEN, black wrought iron, A+, $125 941-743-2656 MIRR O R BLA C K. Beveled glass, 42Žx30Ž, ex. cond. $40 409-370-6031 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. ORIENTAL RUGS 2 b e i ge / p i n k plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PER S IL LAUNDRY DETERGENT New 150 oz bottle $10 941-421-9984 PI C TURE PALM TREE, white frame, 27x30. $25 941-235-2203 PRINT, 32 x 38 pineapple f ancy 4Ž frame, gold w green+orange $55 513-649-1200 QUILT KING SIZE W/ matc hi ng shams yellow & grey like new $20, OBO 941-627-6542 S TEAM C LEANER O reck. Hard floors, carpet, fabrics, excellent cond $90, OBO 941-740-0357 TABLE 44X70X30 custom wood. As new $499 941-979-6974 TABLE W/LAMP marble top metal shelf, leaf legs, sq shade, 3 way $30 513-649-1200 TWIN 8Ž mattress memory foam mainstay new still in box $100 941-423-7845 UPRI G HT FREEZER Frigidaire, white, perfect for small family, 11 cu ft $55 941-828-1084 VACUUM CLEANER T r i star. 5 tools. Orig 1200 $100 941275-5457 W I C KER WALL UNIT white good condition clean $85, OBO 941-268-7571 6031 HOLIDAYITEMS NUT C RA C KER S TEINBA C H. Merlin the Magician.Retired $100, OBO 409-370-6031 XMAS TREE H o bb y L o bb y 7 5 Slim Pine Unlit. Excellent in original box. $75 941-473-3692 6035 FURNITURE A M O IRE S (2) w/ light bridge Multi-use; clothes bar, drawers, brass hardware. Can use for TVs. $350 941-575-5169 A RM C HAIR M O DERN, wood arms legs, coral upholstery, A+ $100, OBO 941-743-2656 BAMBOO CHAIRS (4) R attan, Thomasville Chinoiserie w/cane seats $200 513-649-1200 6035 FURNITURE BA SS ETT SO FA Full upholstery, soft beige green mauve, Like New, $250 941-740-0357 BED MATTRESS & BOX $100 941-629-5550 BED, B O X & FRAME Almost new Queen, very good $150, OBO 239-887-0598 BENCH W roug h t i ron an d padded. Elegant; for indoor or lanai. $45 941-575-5169 COCKTAIL TABLE Glass top oval. NO scratches $80 941-475-3089 CO FFEE & SO FA TABLE S S ET wrought iron thick beveled glass t ops $100 941-275-5837 CO FFEE + 2 END TABLE S wood & leather, very nice 3 pc set, $250, OBO 941-740-0357 CO FFEE/ S IDE TABLE S(9) var ious sizes and shapes starting at $20, OBO 941-307-9211 CO U C HE S F O UR to choose from delivery available starting at $100 941-307-9211 DE S K S E C RETARY rattan like new 33x41. $200 941-740-3286 DINETTE S ET bar heigh t 48WX30DX36H wood table+2 stools $100 941-275-5837 DINETTE S ET, TALL wrough t iron 30Ž table frame+2 like ne w chairs $100 941-307-9211 DININ G S ET 4 8 Ž round plus 24Ž extension, walnut top, of f white pesdastal,4 off white chairs, very nice $300.00. 603-674-9493 DININ G S ET 4 8 66 ŽX4 2 ŽX 30 Ž table+4 chairs all natural color wood $200 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET Wood Table & -6-chairs $189 786-306-6335 DRAWER S TAND 3 baskets drawers color espresso 18x30. $50 941-740-3286 DRESSER WIDE cream 9 d raw ers 68x19x32 delivery available $75 941-307-9211 ELE C TRI C RE C LINER glider brw leather like new $399, OBO 941-697-9485 ENTERTAINMENT C ENTER Grt storage. Ex cond. 114Žx7ft. $495, OBO 941-889-9187 F O LDIN G TABLE. 6 Ft. Excel. cond $30 941-416-3336 I BUY FURNITURE Or anything of value! 941-485-4964 LI G HTED S TA C K UNIT S ( 4 ) Like New Just Beautiful $400 941-763-9068 LOVESEAT D ar k b rown l eat h er power recliners loveseat $400 517-414-8927 LOVESEAT PWR RECL Like new must see $200 941-764-7823 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 RE C LINER LEATHER BEI G E FIRST 50 $50 941-626-5501 R OC KER RE C LINER Leather Over sized Ivory color good cond. $90 941-475-2123 S IDE & PLANT TABLE S Wood, 9 avail in various styles. From $20, OBO 941-743-2656 SO AP S T O NE Base 2 4Ž Tall b y 9.5Ž Wide good condition $50 941-460-9540 SO FA ( leather ) & chair nonsmoker like new $350 941-639-3670 S WIVEL R OC KER + Footstool, rose upholstery, exlent, 2 avail, ea $180, OBO 941-740-0357 SWIVEL ROCKER up h o l stere d mauve pink chair, A+, 2 avail, ea $100, OBO 941-743-2656 TABLE M a h ogany 48Ž round+glass top on 29Ž metal post. $100 941-275-5837 TABLE w /d rawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TV STAND woo d & g l ass 24H 55W 20D $150 941-876-3878 6038 ELECTRONICS CABLE MODEM M otoro l a works with Comcast exc cond $45 941-629-6374 IPAD MINI 2 128G Vi rtua lly NEW never used sat in Box w papers $200 941-587-8870 REEL TO REEL tape d ec k Teac A4010S tape deck $75 941-391-1829 TV Vi z i o 50Ž W or ki ng wa ll M oun t 50Ž flat screen $100, OBO 239-887-0598 6040 TV/STEREO/RADIO C A SS ETTE DE C K Yamaha Natural Sound double deck model K-31 $40 941-214-8188 PROJECTOR SONY TV 52 INCH EXCELLENT CONDI TION $59 941-763-2581 RECEIVERS S ony. S urroun d choose from 3 you pick 340 500 watts $30 954-642-6599 TV (I ns i gn i a 26Ž) w i t h DVD Player Works great $35, OBO 941-423-5701 TV CONSOLE d ar k woo d g l ass doors, orig, $300, new $75 941-235-2203 TV HD SMART 55Ž LG G rea t Picture. $100. Call 941-662 9790.

PAGE 32

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI & SAT 8 2 497 GALLEGOS ST. MOVING SALE Household, Furn, Dishes, Years of Treasures FRIS UN. 8 AM3 PM 1360 Vermouth Lane. MOVING SALE! Furniture, Womens, Mens, Kids Clothes, Household items, and MORE! S AT. 8 -1 2 1114 Fergus Lane off Sandhill. MOVING IN SALE! Loads of Great Stuff. Everything Priced to Sell! 6004 PORT CHARLOTTE GARAGE SALES FRI & SAT 8 2 282 TAIT TERR SE. CLEARANCE SALE Generator, tools, Electronics, Gardening, Housewares, Crafts, jewelry, fur niture, vinyl LPs, storage boxes, Mini fridge, even a kitchen sink. FRI & S AT 9 3 19402 MIDWAY BLVD. LOTS & LOTS OF Plus size womens clothes, and much more. FRI SATSUN 8-2 5090 ACKLEY TERR. *****GULF COVE ***** ANTIQUE Cars, Boats, Trailers, parts, tools, sails, motors, household goods, and so much more. SAT. 9-2 2039 Hyatt Dr. ONE DAY ONLY! Misc Household Goods! 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 9 2 PM CO MMU NITY YARD SALE! 1278 Corktree Cir., 508 & 565 Rose A pple Cir., 20028 Sancraft Ave, & 20028 Chalkleaf Ct. Some thing For Everyone!! FRI .SUN 8AM 4PM 23256 Fullerton Ave. HUGE YARD SALE! Furniture, Household & MUCH MORE!! JIMS ESTATE SALE FRI & SAT. 9AM-3PM 23492 LARK AVE. ENTIRECONTENTSOFHOME! S AT S UN. M O N. 9 2 1531 Beacon Dr MOVING SALE QUALITY FURNITURE. S AT. O NLY. 8 AM2 PM 1325 Preston St. Scrapbooking mtl, beads, rough, cabochons, houseware & MORE S AT., 8 AM-4PM 2 1 260 Pemberton Ave. Tools, Housewares, Linens, Clothes & MORE!!. ADVERTISE! THURS FRI SAT 8 2 1517 & 1525 HARMONY DR. Furniture, Books, odds & ends. Dont miss 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 8 AM3 PM 3959 San Rocco Dr Unit 321. Camera Equip, Bikes, Furn., Holiday Items & MORE! FRI SUN 9AM 3PM 66 Hibiscus Dr. ESTATE SALE! Furn., Appls, Decor Etc. Ever y thin g MUST GO! 6005 PUNTA GORDA AREA GARAGE SALES FRI NOV 2 8-12PM & SAT. NOV 3 8-10AM 3524 Roseau Dr. ESTATE SALE Assisted by the Isles Girls & Guys. (Dir: South on Hwy 41; West on Aqui Esta; Left on Bal Harbor; Right on Deborah Dr; Right on Roseau Dr.) Queen Bed; 2 Night Stands; Janome Sewing Machine & Cabinet; Queen Sofa Sleeper; Desk; File Cabinets; Desk Chair; King Bedroom Set w/Chest, Dresser, Mirror & Headboard, 2 Night Stands; 3 Cedar Chests; Kitchen Table w/4 Chairs; 4 Barstools; Dining Room Table w/8 Chairs; Buffet; Leather Recelining Sofa & Loveseat; 2 Leather Recliners; Entertainment Center; Side Tables; Coffee Table; Server; Sofa Table; Wall Decor; Rugs; Plants; Lanai Table & Chairs; Weber Grill; Linens; Luggage; Ladders; Bikes; Pet Carriers; Freezer; Electronics; Miscellaneous Kitchen & Garage Items and More. Please check out our website www.islesg irlsandguys.com LIQUIDATION SALELAISHLEY MARINE SAT. NOVEMBER 3RD, 8-3 3415 Tamiami Trail, P.G. Merchandise & Fixtures! SAT 8 2 1226 Ed mun d S t. GARAGE & LANAI SALE Good seclection of nice misc. merchandise. Cheap! NEEDAJOB? CHECKTHE CLASSIFIEDS! S AT. 8 AM-1PM 24368 Belize Court. MOVING SALE: FURNITURE Household, MUCH MORE! SAT ., 8 : 00 12PM 14270 Burnt Store Rd. GREEN BARN SALE. Lots of Furniture and Home Decor. 6005 PUNTA GORDA AREA GARAGE SALES SAT. ONLY 9AM-3PM 5050 Marianne Key Rd Unit 8A. In Burnt Store Marina. High End Estate-Golf Cart, Lots of Sterling, Steuben, Drexel & Much More! S ATURDAY. 8 AM2 PM 746 Trumpet Tree. Burnt Store Meadows MOVING SALE Something for everyone Priced to sell! SEMI ANNUAL COMMUNITY GARAGE SALEBURNT STORE MARINA 5000 BURNT STORE RD.SATURDAYNOVEMBER 3RD 8AM-2PM TWO DAY SALEFRI & SAT 8 -3PMPUNTA GORDA BOAT CLUB802 W. Retta Esplanade. 6006 NORTH PORT AREA GARAGE SALES FRI SAT 8 4 7236 T otem Ave. MOVING SALE! Sectional Sofa, King Bed with bookcase headboard, Ebony End Tables, Ebony Coffee Table, Buffet with Hutch, Sauder Desk, Home Decor, Tools & more! KINGSGATE COMMUNITY CRAFT FAIR & SHOW 24000Rampart Blvd. SATURDAY 10AM-2PM Get a Jump On Your Holiday Shopping! 6006 NORTH PORT AREA GARAGE SALES S AT. 1 0 AM3 PM 5 0 11 S Cranberry Blvd. Entire Con tents of House for Sale!! Some A ntiques Available! SATURDAY 7AM-2PM 2540 Strawberry Terrace A LITTLE BIT OF EVERYTHING. COME AND SEE! 6007 ENGLEWOOD AREA GARAGE SALES FRI SATSUN 8-2 5090 ACKLEY TERR. *****GULF COVE ***** ANTIQUE Cars, Boats, Trailers, parts, tools, sails, motors, household goods, and so much more. CLASSIFIED WORKS! 6008 ROTONDA AREA GARAGE SALES FRI & SAT8-2 182 FAIRWAY LNMINI ESTATE SALEFurnishings, household, tools and much more. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 FRI & S AT. 9 -4 5 8 & 60 BROADMOOR LN. 2 FAMILY SALE Many household items and handyman tools, Leather Loveseat recliner, Adult tricycle, compound Bow, More. 6009 GULF COVE AREA GARAGE SALES SATURDAY 8-112511 Deepwoods Ave. Two Family Sale! Dining Set, Riding Mower and Much More! F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 6011 S. VENICE AREA GARAGE SALES FRIS AT. 8 2 392 Purdue Rd. MOVING SALE, Some Furniture, Small Appliances, Games, FREE MERCHANDISE! FRI.-SUN. 8AM-3PM VENICE EAST COMMUNITY WIDE YARD SALE! (US 41 & Venice East Blvd. Entrance) Something For Everyone!! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6012 VENICE GARAGE SALES FRI.-SAT 9-3 & SUN. 9-1 802 The Rialto. Many NEW & used items! All Proceeds go to Save The Animals Now. SATURDAY 8 2 718 SUGARWOOD WAY. MULTIFAMILY SALE Furniture, j ewelry, kitchen items, MORE! 6060 COMPUTER EQUIPMENT CANON INK NEW 40 bl ac k 41 color $40 941-235-8161 COMPUTER ACCESSORIES floppy discs-printers-ink-speakers-cables $10 941-445-5619 CO MPUTER BA G S amsonite rolling leather excellent condition $30 941-228-1745 PRINTER HP Deskjet F 380 all in one print scan copy $15 941-629-6374 S PEAKER S Logitech f or computer exc cond $15 941-629-6374 WEBCAM LOGITECH 2 = MP C600, new $15, OBO 941-5056290 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN SKIRT an d bustier from England $135, OBO 941-268-7571 DE S I G NER W O MAN S C L O THE S Size Sm Med. Some New all Excellent 941-330-6546 MINK JA C KET size med, w/matching hat, ex, cond $125 941-235-2203 NECKLACE & RING SS Si ze 7, 14x10, Larimar w/ Black Spinel. $155.904-868-7725 S MART WAT C H NEW, BLA C K. $65. 904-868-7725 S NEAKER S AVIA white womens, sz 7, New $40, OBO 941 505-6290 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ANTIQUE MILLER f a ll s mohawk vintage egg beater drill nice cond $20 941-426-4151 A NTI Q UE MILLER f alls shoulder drill Mohawk Shelburne nice cond $35 941-426-4151 A NTI Q UE WALL phone oak 1900s western elec nice cond $295 941-426-4151 A NTI Q UE YANKEE 1 902 slide drill north bros #50 nice cond $25 941-426-4151 BOB DYLAN 3 DVDS 30 + CDS very collectible for all $25 954-642-6599 B O WMAN 1 9 4 9 Baseball cards $3$5 810-210-9553 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CASSETTES 8 c l ass i c country Smithsonian collection rare $15 941-214-8188 CENTS INDIANHEAD $2 781-956-8891 CO IN 1 8 5 0 lg one cent braided hair type fine collector $30 941-214-8188 COIN 1917 D S tan di ng Lib 25 cent silver bare breasted $50 941-214-8188 CO IN S Proo f and mint sets $7 781-956-8891 D O D G ER S BA S EBALL cards 50 different cards early 1960s 25$20, OBO 810-210-9553 ELVIS COLLECTION 11 I tems, Mint Condition! $225 904-8687725 EMMETT KELLY coke f igurine lim ed like new 1996 $45 941-426-4151 6070 ANTIQUES COLLECTIBLES FLAG WW2 C ana di an R e d E nsign 34Žx 16Ž JJ Turner collector $100 941-214-8188 FRANKLIN DANBURY M o d e l Cars In original boxes $100, OBO 845-323-6550 FRANKLIN DANBURY M o d e l Cars In Original Boxes $100, OBO 845-323-6550 LP S C LA SS I C all types 45s & 33s vintage vinyl $5 941-214-8188 LPS COUNTRY western roun d up 60s 5 lps 50 great songs $15 941-214-8188 LPS ROCKN R o ll R ev i va l 36 Rockin oldies classic collector $20 941-214-8188 MI C KEY MANTLE 1 96 162 Baseball cards $15$26 810-210-9553 MIRRORS VINTAGE b eer & wine bar room man cave collectors $20 941-214-8188 S ILVER C ERTIFI C ATE 1 9 57-B one dollar blue seal vintage collector $15 941-214-8188 SILVER COINS u.s.s il ver co i ns $75 781-956-8891 SILVER DOLLAR 1878 8TF $100 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 VINTAGE HUMMEL C o ll ect i on 50+ vintage Hummels $10, OBO 941-426-0090 6090 MUSICAL 2 S PEAKER C AB, JBL POWER, 875,WATT $499 786-306-6335 KEITH JACKSON e l ectr i c acoustic guitar New w/amp $100 941-421-9984 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $70 941-268-8951 A DULT 4 WHEEL WALKER w/zebra print pouch & side storage bag $79 941-493-3851 BED S IDE P O TTY Like newvery solid-holds 300 lbs $10 941-445-5619 BEDSIDE COMMODE OR SHOWER CHAIR LIKE NEW Each $25 941-268-8951 BED S IDE CO MM O DE S turdy & Adjustable. $40 941-275-5457 GO-GO ELITE SCOOTER 3 wheel, good cond. $700/obo 216-952-5800 LIFT CHAIR b y PRIDE F a b r i c, Like NEW $275 941-268-8951 LIFT C HAIR RE C LINER f ull size, used very little like new Asking $250 941-421-2217 MATTRE SS Q UEEN magnetic therapy mattress pad. $325, OBO 941-258-2369 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s TRANSPORT WHEELCHAIR Like NEW $65 941-268-8951 6095 MEDICAL 6100 HEALTH/BEAUTY FACIAL SPRAYMACHINE Oxygenating skin treatment $69 941-763-2581 6110 TREES & PLANTS A L O E A G AVE begonia devils backbone fern paddle plant purple queen $5 941-202-3696 AVOCADO & CITRUS (1 3) & Aechmea Primera Bromeliads each $10 941-202-3696 GETRESULTS USECLASSIFIED! BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 STAGHORN FERN over 30 years old. Make Offer! 941-624-5974 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES CO BRA MAX Dr. O / S 1 0 .5 GRAPHITE like new $65, OBO 941-423-5701 GOLF BAG B ran d N ew w / tag, Naples Bay, beige/navy, unisex $175, OBO 941-740-0357 GOLF BALLS Ti t l e i st P ro V1 & 1X like new, you pick, price per dozen $18 941-270-8009 GO LF C LUB S 3 woods 3 ,5,7 and CLEV pitching wedge. all for $60, OBO 941-270-8009 GO LF C LUB S 3 woods 3 ,5,7 and CLEV sand wedge $60, OBO 941-270-8009 GO LF C LUB S Mens C omplete Set with Bag. Right Handed. $120. Moving. 520-471-4162 GOLF CLUBS W omen  s Complete Set with Bag. Right Handed. $120. 520-471-4162 TITLEIST PRO V1 & 1X Lik e new, you pick. price per dozen $18 941-270-8009 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 CLUB CAR Precedent "SNOW WHITE" $3985 8Volt BATTERIES-L7 New Yellow Jacket Cables, Sunbrella Rain Enclosure, Club Cover, New Head and Tail Lights, Fold down Windshield, Cooler and Sand Bucket. Factory Upholstery, Chrome SS Wheel Caps, Great Tires, Brakes, Mirror 48 Volt ERIC Charger. $3985 941-769-1431 FREE DELIVERY (25 MILES) VISIT DARSGOLFCARTS.COM NO TEXT PLEASE CLASSIFIED WORKS! 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 6126 GOLF CARTS Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE ADVERTISE! 6128 EXERCISE / FITNESS EXERCISE BIKE RECUMBENT w/Electronics Like NEW $75 941-268-8951 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 SURF BOARD W ave T oo l s, 8 foot, tri skeg, in good shape $150 941-347-7136 6130 SPORTING GOODS 2 GUYS GUN SHOWS NOV 17TH & 18TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com S URFB O ARD 1 0  6 Ž. Mickey Munoz Surftech. $300 941-441-8598 TENNI S BALL H O PPER basket holds & picks up w/ balls $25, OBO 941-426-4151 TENNIS RACKETS 2 mo d ern Wilson $10-1 vintage wood Chemold $5 941-445-5619 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. STEYR 9M, WALTHER 40sw, Both NIB Complete $425/ea obo, (941)-429-1057 lv msg 6133 HUNTING & FISHING SUPPLIES BOAT FENDERS 2 I n fl ata bl e Fenders, 11Žx26Ž with covers. $15 843-901-8327 C RIM SO N TRA C E C rimson Trace Laser for Glock model 26. $100, OBO 941-888-5923 FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 2 BIKE C ARRIER f or 2 Ž hitch $65 941-639-3670 3 WHEELED bicycle good con dition $150 941-505-0808 3 WHEELER good looking smooth riding w / 20Ž Wheels only $185 941-474-1776 3 WHEELER goo d l oo ki ng smooth riding w / 24Ž Wheels only $185 941-474-1776 3 WHEELER goo d l oo ki ng smooth riding w / 26Ž Wheels only $185 941-474-1776 A DULT BI C Y C LE Adult bicycle very good condition $50 941 268-6858 ADULT TRIKE S c h w i nn. Brand new. Black cherry. Lights. $275, OBO 941-716-1558 BICYCLE RACK P orta bl e Bik e rack, fits hatchback/SUV. holds 2 bikes $10 941-347-7136 BIKE, Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 C ANN O NDALE RED ultegra, 54cm, 16 speed,l/n cond $349 941-235-2203 ELECTRIC TRICYCLE motor for Adult Tricycle, Brand New! $500 941-500-4798

PAGE 33

Page 10 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018CLASSIFIEDS 6135 BICYCLES/ TRICYCLES F O LDIN G BIKE S 2 Dahons, exc. cond. multi speed.just tuned. $375 941-416-5165 6138 TOYS/GAMES BUMPER POOL T a bl e G oo d Condition, Pool sticks and balls included. $150 941-764-9592 LEGO BLOCKS b u ildi ng bl oc k s Lego box full paterns and model prints $50 941-629-6374 6140 PHOTOGRAPHY/ VIDEO C AMERA C AN O N A1 and accessories $150, OBO 989-306-8110 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN BEN C H END S C oncrete, per pair $20 941-391-0665 CHAINSAW S t ihl MS170 U se d once $150 941-276-0490 CHAINSAW C ra f tsman 20Ž NEW $200, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 G A S LAWN Edger 9 Ž Blade, Used 2x $95 843-901-8327 J O HN DEERE C ub Rider 36 Ž cut Excellent condition $450 941-244-0363 LAWN EDGER El ectr i c l awn edger, good condition $25 941-268-6858 LAWN M O WER Toro sel f propelled. Like new! Can deliver. $150, OBO 941-460-9994 LAWN SPRINKLERPUMP Nearly New! 2HP, $175 941-475-8614 MOWER H usqvarna, Z3815 for parts $250, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MOWER TORO 21Ž CUT S e lf Propelled. 7HP Briggs & Stratton. Like New! $110. 941-743-8243 RAIN BIRD automat i c spr i n kl er system New in box 6 sprinklers $100 941-421-9984 RIDIN G M O WER Poulan Pro, 30Žcut, used twice, paid $1000 $800 Asking 941-492-5050 RIDIN G M O WER, Murray, 1 2 .5 HP Briggs & Stratton. 42Ž Cut. $325. 941-743-8243 ROTOTILLER M ant hi s, 2 C y l cle Tiller, Thatcher & Hedge Trimmer. $65. 941-743-8243 TILLER MANTIS M o d e l 7225 $200, OBO 941-485-0681 WEED TRIMMER T roy b u il t 4 cycle. New in box,gas straight shaft $70 941-421-9984 6161OUTDOOR LIVING BENCH ENDS C oncrete, per pair $20 941-391-0665 DINING SET PATIO stur d y i ron frame 42Ž formica table & 4 chairs $100 941-275-5837 LAR G E COO LER 5 8 qt, on wheels w/handle. Almost new $10 941-347-7136 L O UN G ER white vinyl, adj, great for lanai. $45 941-235-2203 N O R CO LD RV Re f rigerator 4 Door w/icemaker, all updates $500 941-255-3338 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES A / C 3 T O N UNIT R22 EX C ELLENT $350 786-306-6335 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 R22 COMFORT star condenser MIA 36-13 new charged $475, OBO 941-423-7845 6190 TOOLS/ MACHINERY 16Ž ELEC CHAINSAW 16Ž McCulloch Elec. Chain Saw $25, OBO 941-676-0220 6 FT. ALUM. Level Hvy.Duty 7 2 Ž Alum. Level 5 vials Good Cond $25, OBO 941-676-0220 AIR COMPRESSOR 15 G a ll on, 150psi, 1.5HP. $100 941-876 4614 CO MPRE SSO R Emglo 1.5 HP Cast iron cylinder. Excellent condition $150 941-460-9540 CO MPRE SSO R Emglo 1.5 HP Cast iron cylinder. Excellent condition $150 941-460-9540 GENERATOR COLEMAN 5000, 8HP, $200 941-766-7187 GENERATOR GENERAC 5550W 110/220 Briggs & Strat $300 941-564-6883 GENERATOR TROY Bil t 5550 generator, never used, just serviced, with heavy duty cord. $421 941-769-0709 HITCH WITH 2 i nc h b a ll N ew, never used, for your towing needs $20 941-780-3977 LAWN MOWER W ee d eater 38Ž cut $100 941-960-5509 P O RTER C ABLE compound miter saw 10Ž Exc cond $50 941-421-9984 PRE SS URE WA S HER Troy-built 3,000psi $250, OBO 941-485-0681 PREST O LITE torc h torc h an d tank $125 941-391-1829 SHELVING S ta i n l ess S tee l V a l ued to $300. $75 Each. COMMERCIAL LADDERS Various Sizes! Call 941-268-2799 TILE CUTTER MK t il e cutter with coolant pump $100 941-391-1829 T OO L S new and used tools up to $20.00 941-228-1745 W ELDIN G TANK S # 3 gas, 1 2 5 cu. ft oxygen with cart $325 941-391-1829 6220 OFFICE/BUSINESS EQUIP./SUPPLIES DE S K C HAIR Black, swivel, adjustable, good cond. $50 941-475-3089 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. LOOK WHAT YOURE MISSING Orange Pumpkin colored kitten, youlll be smitten! Very handsome Siamese kitten, will walk into your heart with his 4 brown feet. Cat Peddler 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. REWARD $200 FOR SAFE RETURN. Please Call 941-875-1519 LAB PUPPIES AKC Yellow, Shots & Health Certs, Ready Now! $900 941-345-3184 PEKINGESE PUPPY, Male, White w/ Black Markings, CKC, Ch Lines, 7.5 Weeks. Ready to Go! $850. 941-268-5729 SAVE THE LIVES OF HOMELESS ANIMALS.ŽDONATE YOUR USED CAR, TRUCK OR BOAT TO SUNCOAST HUMANE SOCIETY. CALL (941) 474-7884 EXT 402. 6236 PET SUPPLIES & SERVICES DOG CRATE bl ac k 20x24 good condtion. $40 941-740-3286 DOG CRATE Bl ac k d og crate almost new 2x 3 x2 $25 203-871-8131 DOG CRATE bl ac k goo d con di ton 20X24. $40 941-740-3286 OUTSIDE TANK power fil ter New SunSun 302 $35 941-423-2585 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 CO FFEE P O T 5 cup Rival. Works great. $10 941-2755457 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. GAS WATER HEATER Rh eem 30gal,tall,6 yrs old,still good $100, OBO 941-423-2091 6250 APPLIANCES G E REFRI G ERAT O R 2 5 cu. f t. white side by side $300, OBO 941-270-8009 PORTABLE A/C H a i er 5K b tu new in box from hurricane sea son $149 941-676-2019 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R C HE S T 1.7cuft, w/ Budwiser logo, $75 941-460-9484 REFRI G ERAT O R G Eside by side 25 cu ft white $150, OBO 941-270-8009 REFRI G ERAT O R G E side by side bone 33WX70H VG COND. $200 941-445-0950 S T O VE black Whirlpool glasstop 3yrs old $150 941-639-3670 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W ATER DI S TILLER NEW 1 gallon table top Elrc. $75 941-423-2585 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BENCH ENDS C oncrete, per pair $20 941-391-0665 BIMINI T O P S unbrella Bimini Top Blue $200 941-979-6974 CARRY ON B ag 21ŽL t. weight/exp. Never used $20 941-505-6290 CELLPHONE IPHONE 5s exc silver finger/detect senior owned hard case incl $75, OBO 772-214-0465 CO MBATCO N S TRU C TI O N BOOTS Navy-steel toe & sides size 9.5 $10 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HIT C H WITH 2 -inch ball New, never used, for your towing needs $20 941-780-3977 HONEYWELL SAFE bl ac k 12x9, 4Ždeep, keys, like new. $30 941-740-3286 MI C HAEL S O N EA S T $ 5 0 gi f t card..No expiration date $35 941-493-3851 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S T O RM S HUTTER S Alum/Plex iglass, 8-70ŽH $18, OBO 941505-6290 U S AMERI C AN 5 0 S tar G old Fringed Flag flag pole with stand $110 941-460-9540 VINYL BEACH CHAIRS S trap Lounge chair $10, OBO 941505-6290 W IND C HIME S new in boxes nice selection $5 941-426-4151 WINE BOTTLE CARRIER Eddie Bauer. It holds two bottles $10 941-228-1745 6265 FREE MERCHANDISE LUMBER FREE Cl ean U se d 10 Long, 2X6 Boards. Englewood 734-807-0960 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7005 AUTOMOTIVE SAVE THE LIVES OF HOMELESS ANIMALS.ŽDONATE YOUR USED CAR, TRUCK OR BOAT TO SUNCOAST HUMANE SOCIETY. CALL (941) 474-7884 EXT 402. 7020 BUICK 2003 BUICK LESABRE $2,300 obo, 93K Miles. 941-697-2461 20 1 3 BUI C K LA C R OSS E $15,990. BRONZE, 13K MI. 855-280-4707 DLR 2011 BUICK LACROSSE 41K,One Owner, Pearl White, Luxury, Like New! Harborautosales.com 941-883-6088 7030 CADILLAC 20 1 3 C ADILLA C XT S $23,990. WHITE, NAV, 14K MI. 855-280-4707 DLR 2010 CADILLAC DTS Luxury, 72K, Mint, Like New! Column Shift Auto. Harborautosales.com 941-883-6088 7040 CHEVROLET 20 1 6 C HEVY C AMAR O $21,990 WHITE, RS 44K MI. 855-280-4707 DLR 20 1 3 C HEVY C AMAR O Convertible, One Owner, 36K, Estate Car, Auto, Sporty, Like New! Harborautosales.com 941-883-6088 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2005 CHRYSLER 300 $3,200 Touring, 113k mi, VG cond. Sr owned, 603-502-1833 2006 CHRYSLER 300C $3,500 OBO mileage 176,624, Good Condition 239-851-5072 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 7060 DODGE 2007 DODGE CHARGER R/T $5,000obo. 5.7 Hemi. 100K Miles. 941-623-8719 7070 FORD 2016 FORD EDGE SEL $24,000.Ruby Red, Extremely Low Mileage, Like New Condition! Call Barry 239-246-7786 2017 FORD EXPLORER $36,900 4dr wagon, 9,923 mi 866-726-8593 2016 FORD F 350 $51 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $61,900 SUPER PICK UP 14K MI 866-726-8593 dlr 20 17 F O RD F2 5 0 $63,900 SUPER PICK UP 11K MI 866-726-8593 dlr 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 20 11 G M C TERRAIN $12,990. SILVER, SLT, AWD, 88K MI. 855-280-4707 DLR 20 15 G M C TERRAIN $13,990. SILVER, 87K MI. 855-280-4707 DLR 7080 JEEP 2009 JEEP PATRIOT 4 wheel drive 68k mi, like new great tow vehicle Mattas Motors 941-916-9222 200 7 JEEP WRAN G LER Auto, 53K, One Owner, Mint! Four to Choose From!Harborautosales.com 941-883-6088 200 7 JEEP LIBERTY Estate Car, Auto, New Tires, Two to Choose From! Harborautosales.com 941-883-6088 7090 LINCOLN 2007 LINCOLN MKX $7,100 obo. 100K Miles, Runs Great! 816-589-3956 (Englewood) 2013 LINCOLN MKX $16,911. WHITE, NAV, 57K MI. 855-280-4707 DLR 2008 LIN CO LN MKZ 7 2 K MILES, LEATHER CLEAN CLEAN CAR! MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 2006 MER C URY G RAND MARQUIS LEATHER. SUPER CLEAN MATTAS MOTORS 941-916-9222 DLR 7147 AUDI 2014 AUDI A6 $28,990 GRAY, NAV, 31K MI. 855-280-4707 DLR 7148 BMW 2005 BMW Z4 $7,200 2.5l, Convertible, 5 spd, sport package, Call 508-380-0666 20 11 BMW 328 I S D $9,990. WHITE, 92K MI. 855-280-4707 DLR 2012 BMW 128ICV $15,990. WHITE, CONV., 71K MI. 855-280-4707 DLR 20 1 2 BMW 5 28 I $17,990. GRAY, NAV, 48K MI. 855-280-4707 DLR 1998 BMW Z3 $7,000/OBO 1.9, 95k miles, 1 owner, 5spd manual, Excellent Cond. 941-460-9484 7160 HONDA 20 1 3 H O NDA O DY SS EY $22,990. BLACK, 42K MI. 855-280-4707 DLR 2013 HONDA FIT G as saver, Estate Car, Auto, New Tires, Three to Choose From Harborautosales.com941-883-6088 7163 HYUNDAI 20 15 HYUNDAI ELANTR A $14,000 Limited, 13,500 miles. Sr. owned, Like new. 941-496-7590 2018 HYUNDAI ELANTRA $15,800 35 MPG $1,200 DN, $225 MO, BACK-UP CAMERA, BLIND SPOT, FACT WARR, NO DEALER FEES 8 AVAILABLEJUSTIN 941-350-7544 7163 HYUNDAI 2018 CHEVY COLORADO CREW 4 DR-AUTO-AC BEDLINER-RUNNINGBOARDSV-616KMI-FULLFACTWARR. BK-UP, ALLPWR, SAT RADIO$2,500 DN-LOWBAL$26,000 5 OTHERSAVAILABLEFACTORY OFF LEASE VENICE JUSTIN 941 350-7544 2012 HYUNDAI SONATA GLS, Leather, Like New! 60K, One Owner, Mint! Harborautosales.com 941-883-6088 7165 INFINITI 20 14 INFINITI Q X 60 $22,911. LIGHT BLUE, NAV, 39K MI. 855-280-4707 DLR 7177 KIA 2007 KIA RONDO $4,000 OBO, 7 Psgr., 78K Miles. 6 Cyl. Good Condition! 941-286-0321 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 2005 KIA SEDONA LX MINI VAN, EXTRA CLEEN, MATTAS MOTORS941-916-9222 DLR 7178 LEXUS 2003 LEXUS SC-300 $4,500 1 Owner! Have All Records.Exc. Cond! Only 89K Mi! 203-273-5767 2002 LEXUS SC-430 $15,900 Beautiful Super charged, Hardtop Conv. Ne w Stereo, Speakers, Backup Cam era, & Battery. Custom Wheels. A GREAT FL Conv. with super A /C. Call John 941-676-2665 2010 LEXUS IS 250C $17,990. GRAY, CERT, 69K MI. 855-280-4707 DLR 2006 LEXU S SC -4 30 $17,990. SILVER, 53K MI. 855-280-4707 DLR 2008 LEXU S SC -4 30 $19,990. RED, NAV, 81K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $23,990. WHITE, CERT, NAV, 22K MI. 855-280-4707 DLR 2013 LEXUS RX 350 $24,990. RED, CERT, NAV, 53K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $28,911. SATIN, CERT, NAV, 45K MI. 855-280-4707 DLR 2015 LEXUS ES 350 $28,990. WHITE, CERT, NAV, 55K MI. 855-280-4707 DLR 2015 LEXUS ES 300H $28,990. BLACK, CERT, NAV, 37K MI. 855-280-4707 DLR 20 15 LEXU S I S 2 5 0 $29,990. A SILVER, CERT, FSPT, 9,247 MI. 855-280-4707 DLR 20 15 LEXU S NX200 T $30,911. RED, CERT, NAV, 11K MI. 855-280-4707 DLR 2015 LEXUS RC 350 $33,990. BLACK, CERT, NAV, 41K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 $33,990. SILVER, F-SPORT, 65K MI. 855-280-4707 DLR 2015 LEXUS IS 250C $36,990. RED, CERT, NAV, 43K MI. 855-280-4707 DLR 20 1 6 LEXU S G X-4 60 $43,990. WHITE, CERT, NAV, 23K MI. 855-280-4707 DLR 7190 MERCEDES 20 1 8 MER C EDE S C300 $34,990. WHITE, 12K MI. 855-280-4707 DLR 7200 NISSAN 2015 NISSAN VERSA NOTE SV $8,799 4dr, 54k miles ver y good condition, 2 owner car. Must sell due to medical condi tion. 941-457-7840 2017 NISSAN ALTIMA $17,990. WHITE, SR, 25K MI. 855-280-4707 DLR 7205 SPORTS CARS 1979 MG MGB $5,000 All Original! Runs Great! Looking For New Home. 863-528-4500 7207 SUBARU 2018 SUBARU OUTBACK $26,911. SILVER, NAV, 56K MI. 855-280-4707 DLR

PAGE 34

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS of driving safety videos to be certi“ed by the county to drive the vans. For more information or to complete an application, contact Margaret Forde at 941-639-3034. € Parrot Outreach Society: Volunteers of all ages to donate three hours a week to change paper and clean birdcages, sweep or mop up, and “x breakfast for the ”ock. For more information, call 941-3478876 or stop by at 1205 Elizabeth St., Unit I (in the Sunstate Commerce Center), Punta Gorda. € Peace River Botanical and Sculpture Gardens: Volunteers are needed for garden planting and maintenance, plant parenting, community outreach, social media, fundraising and more. All volunteer opportunities and forms can be found at www.peacerivergardens. org. For more information, email peacerivervolunteer@gmail.com or call 941-286-0333. € Peace River Wildlife Center: The Peace River Wildlife Center, 3400 Ponce de Leon Parkway, (at the end of West Marion Avenue) Punta Gorda, is in need of volunteers to help with daily morning cleaning and general maintenance of habitats, tour guides, and hospital cage cleaners. Also in need of grapes, kale, paper towels, and unscented laundry soap. For more information, call 941-637-3830 or visit www.peaceriverwildlifecenter.org. € Peace River Search and Rescue: is a 501(3) formed by Mike Hadsell who has 40 years of experience in Search and Rescue. The teams deploy across the country at no charge to the requesting agency. PRSAR Teams are trained and certi“ed for FEMA and lawenforcement searches. The members are self-funded and donations are used to buy search and rescue equipment. PRSAR welcomes new members. There are search positions available to everyone. They also have several positions that dont require you to have a dog. The group meets for training twice each week at various locations in Charlotte County. If you would like to volunteer, donate, or just learn more about Peace River Search and Rescue, visit their website at www. PRSAR.org. € Port Charlotte SCORE: Volunteers provide con“dential business mentoring services, both in person and online. As a volunteer your real-world expertise, your skills, talents, and business savvy are valuable resources for todays entrepreneurs. An Orientation and Mentoring Certi“cation program will provide everything you need to volunteer. For more information, contact donbenjamin1937@ gmail.com or call 941-249-4440. € Pregnancy Careline Center: 1685 Tamiami Trail, Suite 4, Port Charlotte, seeks both female and male volunteers to assist Charlotte County citizens who have an unexpected or otherwise stressed pregnancy. Volunteers are needed in a variety of areas. For more information, call 941-6255576 or email director@ pregnancycareline.org. € Project Linus: volunteers to crochet, knit, and quilt blankets to give to Charlotte County kids who are in need of comfort and security. Meeting are held from 9 a.m. to 11 a.m. on Wednesdays at New Day Church, 20212 Peachland Blvd., Port Charlotte and from 9 a.m. to 11 a.m. on Fridays at Florida Gulf Coast Building, Herald Court Punta Gorda. For more information, call 941-627-4364. € Punta Gorda Police Department: volunteers for the records department, reception window and to assist with special projects such as Do the Right Thing. For more information, call Denny Christman at 941-639-4111 or stop by at 1410 Tamiami Trail. € Tax Aide: volunteers needed in United Way of“ce to set up appointments for our very popular free income tax prep program. Whether a few hours or a few days, set your own schedule while making a positive difference helping others in our community. Call Jen at 941-627-3539 for more details. € The SHINE (Serving Health Insurance Needs of Elders) Program: recruiting volunteers to help Medicare bene“ciaries in Charlotte County. SHINE is a free, unbiased Medicare and health insurance information, counseling, and assistance program whose specially trained volunteers assist seniors in making informed health care decisions. For more information, call the Elder Helpline at 1-866-413-5337 or 1-800-963-5337, or visit www.”oridashine.org. € Special Olympics seeks volunteers: looking for coaches for swimming, golf, power lifting, softball and bowling. This does not have to be full time; any time you can volunteer would be greatly appreciated. Call 941391-6906 or email info@ specialolympicscharlotte.org. € St. Vincent de Pauls: The Food Pantry is in need of interviewers, “ling, computer entry, answering the telephone, stocking shelves, making up grocery bags, and helping clients to their cars. Hours are 10 a.m. to 1 p.m. Monday, Wednesday and Friday. Volunteers needed in the Resale Shop, summer hours are 11 a.m. to 4 p.m. Tuesday through Saturday. Other areas: drivers for picking up furniture, bookkeeping, cutting of the lawn, and assistance in picking up furniture. For more information, call Richard Peters at 941786-5951 or Judy Foster at 973-652-4569. € St. Vincent de Paul, Sacred Heart Conference: needs physically able men and women to work as volunteers on its truck delivering and picking up donated furniture. Workdays are Monday, Wednesday and Friday mornings generally for 3 to 4 hours. Delivery drivers/helpers usually work one morning a week or as often as they can. If you can volunteer or need more information, call 941-769-4764. € Suncoast Humane Society: volunteers needed including visitor assistant, cat cuddlers, dog walkers, laundry assistant, foster parent, thrift store and pet therapy. All volunteer opportunities and requirements can be found at www.humane.org, or for more information, call 941-474-7884. „ compiled by Sherri DennisVOLUNTEERFROM PAGE 2 7210 TOYOTA 2001 TOYOTA HIGHLANDER $7,990. BLUE, LTD, 77K MI. 855-280-4707 DLR 2016 TOYOTA RAV 4 $16,911. GRAY, 44K MI. 855-280-4707 DLR FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 7250 ANTIQUES/ COLLECTIBLES 1966 FORD FAIRLANE-500 $18,500obo Conv., V8, AT, PS, P/Top. Excellent Cond! Original Low Miles! 941-214-8368 SAVE THE DATE 11/10/18 9AM-1PM SUN NEWSPAPERS12th Annual Collector Car Show & Open House23170 Harbor View Rd, Charlotte Harbor, PC. THE PUBLIC IS INVITED ADMISSION & PARKING ARE FREE! 20 Trophies will be Awarded, 1 Over 4' High. FREE Coffee, Donuts, Orange Juice to Antique Car Owners. While Supplies Last. TOURS OF THE PAPER OFFICE AND PLANT! 10:00AM-NOON See How the Best Community Newspaper in the Country Op erates! Entertainment Begins 10:00AM by Shake, Rattle & Soul Featuring Mike T-Roy Orbison Tribute Artist with Mike Brown as Johnny Cash & The Big Bopper, Pat Brown Portrays Connie Francis & Patsy Cline. Vickie Potts, Charlotte Co. Tax Collector & Her Staff Will be on Hand to Answer Questions Reference Motor Vehicle Titles & Registration. Charlotte Technical College Automotive Training Dept. Students and Instructo rs with Auto Components will Answer Questions Pertaining to Modern Vehicles. See Dr. Robin Jenkins DVM of Peace River Wildlife Organization & Rescued Birds. Tasty Food and Beverages are Available. Look over 2019 Autos! ALSO 15 Ferrari Cars on Display! OPEN ONLY TO NON-MODIFIED Cars/Trucks/Motorcycles at Least 24 Model Years Old. ALSO Any Year Reproduction or Race Cars. NO REGISTRATION FEE! Owners that will Exhibit at this Fun Event Must RSVP to the Vintage Motor Car Club of America S.W.F.L. Region. with Tom & Tina Sleys 941-268-7634 or Don/Lee Royston 941-626-4452 Regretfully, Space Allows for Only 100 Vehicles. CALL NOW! MERCEDES 1929 REPLICA, 4 cyl Chevy engine, Excellent cond, 6k miles, Lots of extras, Runs great, $ 7000/OBO Text to 941-626-9598 CLASSIC 1989 CADILLAC ALLANTE Conv., Both Tops, Very good Condition, Pearl White ext. Burgandy int. NO Rust or Damage, 115K miles, $3900 OBO 941-626-0552 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED I BUY SC RAP CARS & TRUCKS Ed 941-456-1342 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES P O WER G LIDE TRAN S MI S SION chevy, good $460 786-306-6335 W HEEL S C HEVY, S ET 14 RALLY, NEW BOXED $475 786-306-6335 W HEEL 1 6 Ž Mercedes includes cap and tire $110 941-763-2581 7290 VANS 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2005 GMC SIERRA $15 000 Only 35k miles, Call for info 941-661-9890 20 1 3 C HEVY S ILVERAD O 1500 $16,990. WHITE, 4X4, 116K MI. 855-280-4707 DLR ADVERTISE In TheClassifieds! 2016 FORD F 150 $42,990. WHITE, KG. RANCH 39K MI. 855-280-4707 DLR 2017 FORD F-150 EX XLT 26K MILES AUTO FACT WARRANTY A/C Running Boards $2,500 dn, low balance $ 24,000 5 others available FACTORY OFF LEASE VENICE JUSTIN 941 350-7544 2012 CHEVY SILVERADO Crew Cab, Southern Comfort Ed. 4X4, Loaded, Three to choose from HARBORAUTOSALES.COM941-883-6088 20 11 C HEVY CO L O RAD O 60K, Silver, Mint! Like New! One Owner, LT, Harborautosales.com 941-883-6088 2008 F O RD F3 5 0 LARIAT, 4X4, Dually, Loaded, Crew Cab, MINT! Harborautosales.com 941-883-6088 2008 DODGE RAM 2500 Diesel, Exc condition! Should be Seen! 860-966-7986 200 4 F O RD F-15 0 S UPER C AB AUTO, 6CYL., EXCEPTIONALLY CLEAN! MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 20 11 C ADILLA C E SC ALADE Loaded, Three to Choose from, Luxury, One Owners. Harborautosales.com941-883-6088 7330 BOATS-POWERED *WE BUY B O AT S !RUNNING OR NOT! $500 & UP 1995 or Newer Frank 941-249-7522 23` 2003 CAPE CRAFTW/ 2 STROKEMERCURYSALTWATERSERIESCARBURATORENGINE. INCLUDES: 2010 TANDEMAXLETRAILER(BUNK). BOATFEATURESINCLUDED: COMPARTMENTSFORHEADANDSTORAGE, 3 STORAGECOMPARTMENTSATSTERNWITHDRAINS(CANBEUSEDFORFISH), WORKINGLIGHTSWITH(REPAIRED ORREPLACED) ROCKERSWITCHES, SWIMLADDER, AN-CHORWITH300 FTANCHORLINE ANDANCHORBALLRETRIEVER, SIXUPGRADEDLIFEJACKETS, FLARESANDFIREEXTINGUISHER, THROWCUShions with 25' Line. MAY 2018 UPGRADES & MAINTENANCE: NEWCANVASONTEETOP, ALLSEATSREUPHOLSTERED, TWONEWBATTERIES, NEWLIVEWELLPUMP, NEWSALTWATERWASHDOWNWITH25' FLEXHOSE, SELF-PRIMEDPUMP, RUNSONDEMAND, NEWGARMINCHARTPLOTTER, FISHFINDER, NEWAUTOPRIMARYANDBACK-UPBILGEPUMP, NEWTHERMOSTAT, NEWIMPELLER, LOWERUNITLU-BRICATED,WORKINGOILINJEC-TOR, TRIMTABS, ANDMOTORTRIM$10,500 (941)3150708 7330 BOATS-POWERED 20-2014 TRACKER PONTOON BOAT with trolling motor, DF/GPS, w/ 60 HP Mercury Big foot. No trailer. Ex, Cond. $16,000 540-223-7842 11.5 2008 ZODIAK Rigid Inflatible w/Yamaha 4HP, & 2018 14 Continental Trailer. $1,900 for All. 352-895-9843 7334 OUTBOARD/ MARINE ENGINES 4 HP MERCURY OUTBOARD 2 Stroke. Like New! Hardly Used But Ready to Go! $500. 941 661-2962 7338 MARINE SUPPLY & EQUIP. P O RTABLE A C C ruisair 5 000 BTU $325, OBO 941-698-4773 7341 TRAILER & ACCESSORIES UTILITY TRAILER With Spare, 4 X 8, $350 941-766-7187 TRAILER WHEEL S S et o f 4, 15in. 6lug, like new, includes stems $160 941-485-4605 2018 6X12 CARGO CRAFT enclosed trailer. Extra height for golf carts. $2695 MATTAS MOTORS 941-916-9222 DLR 1 999 TRAILET 2 S TAHL HORSE TRAILER Bumper pull, dressing room, garage kept.IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS 2017 HARLEYDAVIDSON TRIKE Low Mileage! Less Than 5,000. Too Many Extras To List! This is a Must See Bike. 107 Engine, Garage Kept Asking. $30,500. 941-276-4257 7361MOTORCYLCE ACCESS. M O T O R C Y C LE HELMET S 4 DOT Approved Helmets. S,M,L $15, OBO 843-901-8327 LEATHER C HAP S Exc. cond size small (were $200 new) $50 954-642-6599 LADIE S S M hal f -helmet Brand new. Never used. $50, OBO 941-716-1558 7370 CAMPERS/ TRAVEL TRAILERS DRAW-TITE WEI G HT Hitch V-5 10,000 lb hitch all parts included $150 941-423-7845 A CME TOW Dolly 1 yr old hydraulic disc brakes ultralight rugged Sold motor home $1,455. OBO 941-429-0681 2017 25FLAGSTAFF Murphy Bunk Beds, Barely Used. Extras! $18,000. 941-276-0029 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call And y 352-999-2055 7380 MOTOR HOMES / RVs EVERYTHINGDISCOUNTEDSAVE $$$$SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 RETIRING I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 35

Page 12 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018CLASSIFIEDS ENGLEWOOD 7930 Manasota Key Road Maryann Casey 941-468-3741 D6102277 $3,500,000 VENICE 730 N River Road Marcia Cullinan 941-662-5878 D6102596 $1,399,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,500,000 LOCALLY KNOWN. GLOBALLY CONNECTED. VENICE425 Baycrest Drive Katie Malloy 941-468-2483 N6101109 $619,000 VENICE820 Adonis Place Robert Goldman 941-400-2756 N6102472 $525,000 PLACIDA13114 Via Flavia Gail Cristello 941-400-8878 A4416122 $525,000 PUNTA GORDA535 Toulouse Drive Linda Mazner 239-633-1970 C7406087 $510,000 PUNTA GORDA25180 Roland Lane Sandra Limberger 239-898-5238 C7402954 $469,000 PUNTA GORDA3308 Sunset Key Circle C Christine Chamberlin 941-268-3172 C7405133 $324,900 VENICE516 Warwick Drive Susan Brooker 941-223-6055 N6102550 $324,500 UNIVERSITY PARK7919 St Simons Street Elizabeth Burr 941-855-1142 D6102535 $315,000 ENGLEWOOD25788 Grayton Avenue Ron Paul 941-483-0866 N6102554 $284,900 PORT CHARLOTTE14339 Ingraham Boulevard Mitch Mesenburg 419-357-2954 D6101783 $278,900 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PORT CHARLOTTE2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $899,000 PLACIDA11000 Placida Road 2103 Carol Stewart & Debi Benson941-276-1162 or 941-815-5969 D6102674 $895,000 PUNTA GORDA23979 Vincent Avenue Jennifer Calenda 941-916-0798 C7407120 $725,000 PALM ISLAND210 Kettle Harbor Drive Kevin Mackin 941-769-0198 D6101330 $689,000 PUNTA GORDA3329 Sunset Key Circle 503 Ken & Sue Parr 941-916-1252 C7406727 $360,000 PUNTA GORDA3321 Sunset Key Circle 508 Jennifer Calenda 941-916-0798 C7403355 $354,900 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Artale 239-851-2216 C7401301 $345,000 VENICE500 The Esplanade N 402 Edie Lomason 941-320-6298 N6100557 $339,900 VENICE1647 Lancashire Drive 1647 Helene Johnston, P.A. 941-232-5484 A4404210 $339,000 VENICE604 Marcus Street 24 Robin Sullivan 941-467-4210 N6102497 $185,500 PLACIDA7070 Placida Road 1210 Marcia Cullinan 941-662-5878 D6100239 $185,000 ENGLEWOOD121 Michigan Avenue Jillian Marie-West 941-236-6095 D6102215 $184,900 VENICE1048 Wexford Boulevard 1048 Katherine Dahl 941-786-4996 N6102439 $184,500 VENICE801 Montrose Drive 202 Scott Johnston 941-232-5482 N6100825 $179,000 PUNTA GORDA215 Rio Villa Genevieve Ramachandran 941-268-1511 C7405100 $165,000 NOKOMIS/NORTH VENICE19 Inlets Boulevard 19 Marilyn Tibball 941-350-1832 N5916400 $449,000 PORT CHARLOTTE12708 Bacchus Road Erin Halstead 941-270-0539 D6103022 $449,000 VENICE1255 Tarpon Center Drive 705 Martha Pike 941-716-4392 N6101077 $429,900 VENICE1245 Waterside Lane Kathleen Griffin 941-302-3979 A4415281 $400,000 PORT CHARLOTTE24123 Riverfront Drive Genevieve Ramachandran 941-268-1511 C7402813 $374,900 LAKE SUZY12395 SW Kingsway Circle Leo Roberts 941-916-0598 C7402721 $275,000 PUNTA GORDA8663 Lake Front Court Carolina Zurbrigen 941-404-8555 C7403960 $244,900 PORT CHARLOTTE18128 Dublin Avenue Susan Zivkovic Katanic 941-400-0601 A4412907 $239,900 ENGLEWOOD11037 Oceanspray Boulevard Debi Benson 941-815-5969 D6102149 $229,000 ROTONDA WEST129 Rotonda Circle Misty Raines 941-724-1989 D6102868 $229,000 VENICE404 Circlewood Drive H2-5 Janet Oberholtzer 484-798-7824 N6102333 $188,000 BOCA GRANDE 16160 Sunset Pines Circle Carol Stewart 941-276-1162 D5922901 $10,900,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $899,000 PALM ISLAND 430 Kettle Harbor Drive Kevin Mackin 941-769-0198 D6103014 $899,900 VENICE 529531 Manatee Court Ron Paul 941-483-0866 N6102234 $919,900 PALM ISLAND 170 Kettle Harbor Drive Kevin Mackin 941-769-0198 D5900606 $995,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESBRADENTON 534 Planters Manor Way. $425,000. Cherry Jaramillo. 941-447-8588. N6102011 ENGLEWOOD 1095 Gulf Boulevard. $875,000. Meg Griffin. 941-716-9870. D6102653 818 Seabrooke Drive 251. $180,000. Susan Gilmore. 941-223-0832. D6103058 15 S Granada Plaza. $175,000. Erin Halstead. 941-270-0539. D6103072 NOKOMIS/NORTH VENICE 409 Palm Avenue. $449,000. Dawn Durell. 484-202-8922. N6102313 105 Bellini Court. $370,000. Charlie O'Donnell. 941-416-7061. N6100842 151 Inlets Boulevard 151. $259,500. Marilyn Tibball. 941-350-1832. N6100469 PUNTA GORDA 3308 Sunset Key Circle C. $324,900. Christine Chamberlin. 941-268-3172. C7405133 25496 Banff Lane. $215,000. Debra Gurin. 941-875-3242. C7403781 ROTONDA WEST 12 Bunker Lane. $379,000. Betsy Hollister. 941-786-4175. D6101500 210 Marker Road. $315,000. Irina Kolesnik. 941-777-4377. N6102558 VENICE 105 Castile Street. $549,900. Sherrey Welch. 941-223-6318. A4414129 23769 Waverly Circle. $455,000. Gail Kelly. 203-521-4656. N6102533 316 Alba Street E. $389,900. Tammy Kitt. 941-284-7274. N6102095 500 The Esplanade N 402. $339,900. Edie Lomason. 941-320-6298. N6100557 141 Wayforest Drive. $325,000. Patty Stewart. 941-544-7403. N6102416 23615 Awabuki Drive 326. $299,900. Tom & Madeline Childers. 941-5442715. D6102626 13869 Posada Street. $279,000. Magda Cetta Whelton. 941-4084047. N6100593 521 Fallbrook Drive. $265,000. Dianne Corcoran. 941-266-1426. N5916997 525 Fallbrook Drive. $234,500. Susan Brooker. 941-223-6055. N6100426 348 Pembroke Lane S 224. $218,000. Robert Brooker. 941-445-0861. N6101600 475 Wexford Circle 98. $198,500. Troy Haynes. 941-306-7541. N6102387 833 Wexford Boulevard 833. $179,500. David Anthony. 941-7864282. N6101768 adno=3626264-1

PAGE 37

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018STATE/WORLD NEWSBy GARY FINEOUTASSOCIATED PRESSTALLAHASSEE „ Florida is emerging as an epicenter of the nations polarizing politics in the “nal days of the 2018 campaign. In the closely contested campaign for governor, President Donald Trump and GOP nominee Ron DeSantis have used what has been called racially coded language to slam Democrat Andrew Gillum. The battles for the governors mansion and a key U.S. Senate seat are playing out in communities still recovering from a killer hurricane and one of the nations deadliest school shootings. Virtually every hot-button cultural issue tearing at the nation „ including guns, race and the environment „ is unfolding in a deeply personal way here. Thats a sharp change in a state where elections notoriously come down to the wire. Politicians in both parties traditionally focus on winning over moderate voters, especially those living along Interstate 4 in the shadow of Disney World, to eke out a win. Not so in the Trump era as each side scrambles to mobilize its strongest supporters. This election is truly a choice between results and resistance,Ž Trump told a crowd during a rally in southwest Florida. This is really an election between greatness and gridlock.Ž Trumps visit is just one of two stops planned this week to bolster DeSantis and Gov. Rick Scotts U.S. Senate campaign. The Democrats are out in force in the Sunshine State, as well. Former President Barack Obama will visit Democraticvote-rich South Florida, and Vermont Sen. Bernie Sanders visited college campuses mid-week, urging students to vote for Democratic nominee Gillum, the Tallahassee mayor who could become the states “rst black governor. During his stop at the University of Central Florida, Sanders railed at Trump and contended he was coming to the state because he is worried that DeSantis will lose the governors race. DeSantis, a former congressman, won the GOP primary over a much-better-funded opponent largely based on Trumps backing. I say to Donald Trump: This country has struggled with discrimination of all kinds for too many years,Ž Sanders said. We say to Trump today, We are not going backwards into more discrimination. We are going forward to celebrate our diversity.Ž The ramped-up campaign rhetoric in the closing days shows signs of bringing a surge of voters with it. This election is on pace to signi“cantly surpass the turnout of Floridas past “ve midterm elections, stretching back two decades. By Friday, nearly 4.1 million people had either voted by mail or at an early voting location. Election Day will wrap up a bitter campaign season that witnessed the battle between DeSantis and Gillum veer into racial politics and heated exchanges over a long-simmering FBI investigation involving Gillums home city. The Senate race between Scott and incumbent Democrat Bill Nelson has taken a back seat to the governors race, but it too has centered largely on name-calling and insults lobbed in tens of millions of dollars worth of negative television ads. Scott has painted Nelson as an ineffective career politician, while Nelson has labeled Scott untrustworthy because of questions about how the multimillionaire governor has handled his “nances while in of“ce.Florida again the epicenter of nations polarizing politics MORE HEADLINE NEWS FROM AROUND THE STATELow levels of red tide have spread to Pensacola BeachPENSACOLA (AP) „ Low concentrations of red tide have been detected in the westernmost reaches of the Florida Panhandle. The Pensacola News Journal reported that samples collected off the Pensacola Beach Fishing Pier found very lowŽ levels of red tide, indicating the bloom that appeared off Panama City in September is spreading west. A Florida Fish and Wildlife Conservation Commission report says the samples were taken just below the waters surface. Medium concentration levels were found about 13 miles off shore on Saturday. Robert Turpin, the marine resources director for Escambia County, tells the newspaper the bloom should be thought of as patchyŽ and wind patterns over the next few days could blow the patches in different directions. The bloom can kill marine life and cause respiratory distress in humans.Woman stopped, talked man off ledge of Tampa bridgeCLEARWATER (AP) „ A Florida woman says she relied on her gut instincts when she saw a man at the edge of the bridge over Tampa Bay and pulled over to help. Nicola Oyola tells Fox 13 that something told her to stop as she made her way across the Howard-Franklin Bridge on Thursday afternoon. She talked the 23-year-old man off the edge, telling him that everything would be OK. She says the man was shaking when she “rst started talking to him. She says she told him she just wanted to give him a hugŽ and he got off the ledge. Oyola says she asked his permission to call police and the responding of“cer prayed with him before taking him somewhere he could get help.Local officials approve funding for Pulse museumORLANDO (AP) „ Up to $10 million in local hotel tax revenue can be used to help build a museum to the 49 victims of a massacre at a gay nightclub in Florida. Orange County commissioners on Tuesday approved payments over three years to a foundation dedicated to building a museum commemorating the 2016 massacre at the Pulse nightclub in Orlando. The money will be used to buy land and create designs for the museum. Orange County Mayor Teresa Jacobs says the museum will be sacred spaceŽ that teaches visitors about the dangers of intolerance and discrimination. Of“cials with the onePulse Foundation say they will start developing a design for the museum and memorial in the coming months.Sheriff: Man killed himself after shooting at 2 deputiesLAKELAND (AP) „ Investigators in central Florida say a man shot at two sheriffs deputies who came to his house after receiving a call about a possible domestic dispute. An hours-long standoff ended Thursday night when deputies “nally entered the home in Lakeland and found the man dead of a self-in”icted gunshot wound. Neither deputy was injured in the shooting. Polk County Sheriffs spokesman Brian Bruchey said in an email that deputies initially went to the home to attempt to make contact with a woman and her teenage son. They were found safe at another location early Friday. Bruchey says the deputies were standing at the door of the home, trying to get the man inside to come outside. He told them he didnt want to go back to jail and started “ring.Worker injured by toppling bucket truck in FloridaHOMESTEAD (AP) „ Of“cials say a construction worker was injured in Florida when a bucket truck fell over. The Miami Herald reports that the articulated boom truck toppled Thursday morning in Homestead. Miami-Dade Fire rescue says the worker was airlifted to a nearby hospital. His condition wasnt immediately reported. Of“cials say a small gas leak caused by the 50-foot lift crashing was easily contained and cleaned up.Toddler found floating in Florida lake diesODESSA (AP) „ A 2-yearold boy found ”oating in a Florida lake has died. The Tampa Bay Times reports Hillsborough County Sheriffs deputies say 23-year-old Haley Lauren Eaton found her son, Tristan Valenzuela, ”oating in an Odessa lake Sunday. Eaton told authorities Tristan and another child were playing in a friends unfenced yard when he disappeared that afternoon. He was taken to a hospital and pronounced dead the next day. The county Medical Examiners Of“ce says he died from a lack of oxygen to his brain. The Department of Children and Families says Eaton and Tristans father, 26-year-old Daryan Carlos Valenzuela, were under investigation at the time over concerns of domestic violence between the two. Valenzuela was jailed last month on domestic violence charges. He posted bail Monday. By SUZAN FRASERASSOCIATED PRESSANKARA, Turkey „ The order to kill Saudi journalist Jamal Khashoggi came from the highest level of the Saudi government, Turkish President Recep Tayyip Erdogan said Friday, adding that the international community had the responsibility to reveal the puppet mastersŽ behind the slaying. In an op-ed in The Washington Post, Erdogan said he did not believe that Saudi King Salman had ordered the killing of Khashoggi at the Saudi Consulate on Oct. 2. He said Turkeys close ties to Saudi Arabia did not mean that Turkey could turn a blind eye to the killing of the journalist. We know that the order to kill Khashoggi came from the highest levels of the Saudi government,Ž Erdogan said. Erdogan wrote: As responsible members of the international community, we must reveal the identities of the puppet masters behind Khashoggis killing and discover those in whom Saudi of“cials „ still trying to cover up the murder „ have placed their trust.Ž Istanbuls chief prosecutor announced Wednesday that Khashoggi, who lived in exile in the United States, was strangled immediately after he entered the consulate as part of a premeditated killing and that his body was dismembered before being removed. Turkey is seeking the extradition of 18 suspects who were detained in Saudi Arabia so they can be put on trial in Turkey. They include 15 members of an alleged Saudi hit squadŽ that Turkey says was sent to Istanbul to kill The Washington Post columnist who had written critically of Saudi Arabias Crown Prince Mohammed bin Salman. Some of those implicated in the killing are members of the crown princes entourage. In the opinion piece, Erdogan did not mention the prince. But few in Turkey and elsewhere believe that the crime could have been carried out without the knowledge of the kingdoms powerful heir apparent. Meanwhile, a Turkish of“cial said he believes Khashoggis body was dissolved in acid or other chemicals after it was mutilated. Yasin Aktay, a ruling party adviser to Erdogan, told The Associated Press on Friday that there can be no other formulaŽ to explain why Khashoggis remains have not been found a month after he was killed. Aktay, who was friend of Khashoggis, said he believes that the body was cut into pieces so that it could be dissolved in chemicals. He said: all the “ndings point to his body parts being melted.Ž But the of“cial did not offer any proof for his comments. Khashoggi had entered the Saudi Consulate in Istanbul to collect a document he needed to marry his Turkish “ancee.Turkey: Highest level of Saudi govt ordered writers slaying AP PHOTOTurkeys President Recep Tayyip Erdogan, right, listens to Technology Minister Mustafa Varank at a defence technology development meeting, in Ankara, Turkey, Wednesday. By NINIEK KARMINI and STEPHEN WRIGHTASSOCIATED PRESSJAKARTA, Indonesia „ New details about the crashed Lion Air jets previous ”ight cast more doubt on the Indonesian airlines claim to have “xed technical problems, as hundreds of personnel searched the sea for a “fth day Friday for victims and the planes fuselage. The brand new Boeing 737 MAX 8 plane plunged into the Java Sea early Monday, just minutes after taking off from the Indonesian capital, Jakarta, killing all 189 people on board. Herson, head of the Bali-Nusa Tenggara Airport Authority, said the pilot on the planes previous ”ight on Sunday from Bali requested to return to the airport not long after takeoff but then reported the problem had been resolved. Several passengers have described the problem as a terrifying loss of altitude. Lion Air, a budget carrier that is the biggest domestic airline in Indonesia, has said the unspeci“ed problem was “xed after Sundays ”ight, but the fatal ”ights pilots also made a return to baseŽ request not long after takeoff. Shortly after requesting RTB, the pilot then contacted the control tower again to inform that the plane had run normally and would not returnŽ to Balis Ngurah Rai airport on Sunday, Herson, who uses a single name, told The Associated Press. The captain said the problem was resolved and he decided to continue the trip to Jakarta.Ž Data from ”ight-tracking websites show both ”ights had highly erratic speed and altitude after takeoff, though con“rmation is required from data recorded by the aircrafts black boxŽ ”ight recorders. Indonesias Tempo news website published a minute-by-minute summary of what it said were the conversations between air traf“c control and the pilots of Mondays fatal ”ight, who reported a ”ight control problemŽ and were unsure of their altitude. Asked about the accuracy of the report, National Transportation Safety Committee deputy head Haryo Satmiko said it had similaritiesŽ with the information received legallyŽ by investigators.New details highlight Lion Air jets problems before crash MORE HEADLINE NEWS FROM AROUND THE WORLDUS, Turkey lift sanctions imposed in case of detained pastorWASHINGTON (AP) „ Turkey and the U.S. on Friday lifted sanctions on senior government of“cials that had been imposed during the diplomatic standoff over the arrest of American pastor Andrew Brunson, of“cially ending a case that had strained relations between the two NATO members. The Treasury Department said it was lifting the sanctions on Turkish Minister of Justice Abdulhamit Gul and Minister of Interior Suleyman Soylu, while Turkey removed its retaliatory measures against Attorney General Jeff Sessions and Homeland Security Secretary Kirstjen Nielsen. The moves follow the release last month of Brunson, who spent two years in prison and faced the possibility of a life sentence on terrorism charges that he called ridiculous.ŽPakistans father of Taliban cleric killed in knife attackISLAMABAD (AP) „ Prominent Pakistani cleric Maulana Samiul Haq, also known as the father of the Taliban,Ž was killed in a knife attack at his home in the garrison city of Rawalpindi on Friday, his family and police said. Haqs son, Hamidul Haq, said his father was alone in his bedroom when he was attacked by an assailant, who escaped undetected. My father has been martyred. He was alone at his home. His guard had gone out minutes before the attack and upon his return he saw my father in critical condition,Ž he told reporters. Police say Haq, 81, was taken to a nearby hospital, where he died.PM: Poland likely to stay out of global migration pactWARSAW, Poland (AP) „ Poland is very likely to stay out of a United Nations pact promoting an international approach to safe and orderly migration, the countrys prime minister said Friday. Mateusz Morawiecki said during a meeting with German Chancellor Angela Merkel in Warsaw that national sovereignty and border protection were the issues behind Polands opposition to the migration compact. Merkel expressed her support for the U.N. pact, which is the subject of an adoption meeting set for Dec. 11-12 in Marrakech, Morocco. Germany worked intensively on the text and it ensures the sovereignty of individual nations, she said.

PAGE 38

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 58.23 +2.81 +18.6AMGYackFocN d 22.33 +.51 +11.9 YacktmanI d 24.15 +.53 +11.2AberdeenIntlSmCpA m 29.98 +1.06 -1.6AkreFocRetail m 35.14 +.75 +11.3AlgerSmCpGrB m 7.38 +.37 +18.1AlpineDynDivInstl 3.88 +.10 +2.1AmanaMutGrInv b 38.21 +1.00 +13.0 MutIncInv b 49.56 +1.44 +.9American CenturyCptlValInv 8.66 +.21 +2.2 HYMuniInv 9.42 -.05 +1.4 HeritageInv 23.47 +1.19 +8.5 IntTrmTxFrBdInv 10.98 -.04 -.8 UltraInv 48.17 +1.27 +14.4American FundsAMCpA m 32.28 +.84 +8.1 AmrcnBalA m 26.86 +.33 +3.0 AmrcnHiIncA m 10.08 +.03 +2.0 AmrcnMutA m 41.08 +.74 +6.3 BdfAmrcA m 12.33 -.09 -2.7 CptWldGrIncA m 47.75 +1.20 -2.7 CptlIncBldrA m 58.28 +.70 -2.8 EuroPacGrA m 49.35 +1.92 -9.0 FdmtlInvsA m 61.20 +1.62 +3.6 GlbBalA m 30.67 +.38 -2.2 GrfAmrcA m 51.84 +1.45 +7.8 IncAmrcA m 22.39 +.33 +.2 InvCAmrcA m 39.40 +.72 +4.2 NewWldA m 60.94 +2.29 -6.7 NwPrspctvA m 43.25 +1.41 +1.4 SmCpWldA m 55.32 +2.54 +2.5 TheNewEcoA m 45.37 +1.64 +3.4 WAMtInvsA m 44.60 +1.09 +6.7BairdAggrgateBdInstl 10.33 -.08 -2.6 CorPlusBdInstl 10.67 -.08 -2.3BaronAsstRetail b 74.80 +3.47 +10.2 GrRetail b 72.93 +3.00 +10.9 PtnrsRetail b 53.74 +2.99 +13.0BerkshireFoc d 25.45 +.97 +17.4BlackRockAlCpEngyRsInvA m 10.47 +.06 -1.3 EqDivInstl 22.58 +.56 +4.1 GlbAllcIncInstl 18.88 +.29 -2.4 GlbAllcIncInvA m 18.76 +.29 -2.7 HYBdSvc b 7.50 +.01 +.8 StrIncOpIns 9.66 -.02 +.2 TactOppsInvA m 15.20 +.14 +6.8BruceBruce 517.07 -.38 -.5CGMFoc 46.57 +.15 -11.7ClipperClipper 111.61 +1.84 -1.0ColumbiaLgCpValA m 13.94 +.38 +.4DFAEMktCorEqI 19.61 +.95 -11.2 EmMktsValInstl 27.61 +1.03 -7.6 FvYrGlbFIIns 10.89 -.02 +.2 IntlCorEqIns 12.86 +.44 -7.7 IntlSmCoInstl 18.82 +.73 -7.9 IntlSmCpValIns 19.56 +.72 -12.2 USCorEq1Instl 23.01 +.73 +6.7 USCorEqIIInstl 21.50 +.74 +5.3 USLgCpValInstl 37.75 +1.46 +3.3 USSmCpInstl 35.84 +1.58 +3.6 USSmCpValInstl 37.31 +1.71 +1.2 USTrgtedValIns 24.03 +1.10 +1.2Delaware InvStrategicIncA m 7.80 -.02 -3.1 ValInstl 21.89 +.52 +8.3DeutscheCorEqA m 27.99 +.60 +7.0 CorEqS 28.28 +.60 +7.3 GNMAS 13.09 -.08 -2.2Dodge & CoxBal 104.99 +2.07 +3.8 Inc 13.24 -.06 -1.2 IntlStk 41.42 +1.67 -9.8 Stk 202.64 +6.60 +6.6DoubleLineTtlRetBdI 10.26 -.08 -.3 TtlRetBdN b 10.25 -.08 -.7DreyfusMidCpIdxInvs 36.76 +1.34 +2.8 MnBd 11.30 -.06 -1.2 NYTxExBd 14.21 -.07 -1.7 OppcSmCpInv 35.49 +2.04 +5.2 ShrtTrmIncD 10.00 -.02 -1.1Eaton VanceDivBldrA m 14.32 +.25 +6.0EdgewoodGrInstl 32.83 +.87 +13.0FMICommonStk 26.03 +1.01 +.5 LgCp 21.83 +.78 +7.6FPACptl 32.31 +1.05 -3.3 Crescent d 34.17 +1.06 +.1FederatedHiIncBdA f 7.27 +.02 +.2 IntlSmMidCoA m 36.50 +1.40 -6.1 KaufmannA m 6.19 +.32 +15.0Fidelity500IdxInsPrm 95.27 +2.28 +7.6 500IndexPrm 95.27 +2.27 +7.6 AsstMgr50% 17.74 +.22 -.1 BCGrowth 92.17 +2.49 +12.4 Balanced 22.22 +.36 +3.8 Canada 50.57 +.85 -5.6 Cap&Inc 9.73 +.10 -.4 Contrafund 12.77 +.26 +7.8 ContrafundK 12.77 +.26 +7.9 DivGro 28.43 +.74 +7.1 EmMkts 27.84 +1.48 -11.3 EmergMketsOpps 18.39 +.92 -12.2 EmergingAsia 38.31 +2.06 -12.9 ExMktIdxInPr 62.96 +2.57 +5.3 Fidelity 44.32 +.88 +5.7 FocusedStock 25.26 +.29 +14.2 FourinOneIdx 43.98 +.98 +2.2 Frdm 2020 15.82 +.20 -.2 Frdm 2025 13.76 +.21 -.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note jumped to 3.21 percent Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.31 2.31 ... 1.16 6-month T-bill 2.49 2.49 ... 1.29 52-wk T-bill 2.67 2.65 +0.02 1.44 2-year T-note 2.90 2.83 +0.07 1.61 5-year T-note 3.04 2.96 +0.08 2.00 7-year T-note 3.13 3.05 +0.08 2.20 10-year T-note 3.21 3.14 +0.07 2.35 30-year T-bond 3.46 3.39 +0.07 2.83 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.22 2.22 ... 1.62 Barclays USAggregate 3.59 3.59 ... 2.62 Barclays US Corp 4.27 4.28 -0.01 3.17 Barclays US High Yield 6.85 6.86 -0.01 5.45 Moodys AAA Corp Idx 4.28 4.27 +0.01 3.56 10-Yr. TIPS 1.15 1.11 +0.04 .47Commodities Energy futures finished mostly lower Friday. U.S. crude oil, wholesale gasoline and heating oil declined, while natural gas rose. Gold and silver fell. Copper rose.Crude Oil (bbl) 63.14 63.69 -0.86 +4.5 Ethanol (gal) 1.30 1.28 +1.88 -2.0 Heating Oil (gal) 2.17 2.20 -1.27 +4.7 Natural Gas (mm btu) 3.28 3.24 +1.45 +11.2 Unleaded Gas (gal) 1.71 1.72 -0.48 -5.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1230.90 1236.00 -0.41 -5.8 Silver (oz) 14.71 14.73 -0.15 -13.8 Platinum (oz) 875.70 862.80 +1.50 -6.3 Copper (lb) 2.80 2.72 +2.99 -14.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.17 1.17 -0.04 -4.8 Coffee (lb) 1.24 1.22 +1.93 -1.9 Corn (bu) 3.71 3.67 +1.23 +5.8 Cotton (lb) 0.79 0.79 -0.30 +0.2 Lumber (1,000 bd ft) 340.00 325.80 +4.36 -24.1 Orange Juice (lb) 1.37 1.36 +0.66 +0.8 Soybeans (bu) 8.75 8.69 +0.72 -8.0 Wheat (bu) 5.09 5.08 +0.15 +19.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2963 -.0055 -.42% 1.3062 Canadian Dollar 1.3114 +.0027 +.21% 1.2808 USD per Euro 1.1398 -.0011 -.10% 1.1659 Japanese Yen 113.28 +.59 +.52% 114.00 Mexican Peso 20.0234 -.1040 -.52% 18.9403 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6956 -.0062 -.17% 3.5068 Norwegian Krone 8.3581 +.0049 +.06% 8.1367 South African Rand 14.2841 -.1578 -1.10% 13.9890 Swedish Krona 9.0558 +.0095 +.10% 8.3944 Swiss Franc 1.0047 +.0026 +.26% .9990 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3903 +.0028 +.20% 1.2958 Chinese Yuan 6.8908 -.0330 -.48% 6.6079 Hong Kong Dollar 7.8248 -.0113 -.14% 7.8021 Indian Rupee 72.950 -.163 -.22% 64.535 Singapore Dollar 1.3750 -.0013 -.09% 1.3597 South Korean Won 1118.16 -6.08 -.54% 1113.69 Taiwan Dollar 30.60 -.14 -.46% 30.19 ASIA/PACIFICForeign Exchange The dollar strengthened Friday versus the Japanese yen, euro, British pound and Swiss franc. The U.S. currency also gained on the Canadian dollar but fell versus the Mexican peso.LAST6 MO AGO 1 YR AGO Frdm 2030 17.18 +.34 +.2 GNMA 10.93 -.08 -2.3 GroCo 18.00 +.66 +11.5 GroCo 19.20 +.71 +10.8 GroCoK 19.21 +.71 +10.9 Independence 38.09 +.84 +5.2 IntlDiscv 40.81 +1.18 -8.9 IntlGr 15.21 +.60 -3.1 IntlIdxInstlPrm 39.64 +1.16 -6.4 IntlRlEstt 10.87 +.11 -.4 IntlVal 9.74 +.29 -7.7 InvmGradeBd 10.73 -.09 -2.0 JapanSmlrCo 17.11 +.33 -5.2 LatinAmerica 22.45 +.09 -8.2 LowPrStk 49.64 +1.56 +2.3 LvrgdCoStk 27.78 +1.25 -3.8 Magellan 10.28 +.22 +6.4 MegaCapStock 16.18 +.34 +7.4 MidCapValue 22.99 +.88 -4.4 NYMuniInc 12.63 -.06 -1.7 NewMillennium 40.48 +1.03 +5.5 Nordic 50.55 +2.40 -3.7 OTCPortfolio 11.48 +.25 +11.3 Overseas 46.87 +1.99 -5.5 Puritan 22.00 +.27 +3.5 SCGrth 24.77 +1.03 +11.7 TaxFreeBond 11.06 -.06 -1.1 TotalBond 10.17 -.08 -2.1 TtlMktIdxF 78.46 +2.11 +7.2 TtlMktIdxInsPrm 78.43 +2.10 +7.2 TtlMktIdxPrm 78.45 +2.11 +7.2 USBdIdxInsPrm 11.02 -.09 -2.6 ValDiscv 27.83 +.69 +2.3Fidelity AdvisorLargeCapA m 33.92 +.89 +7.0 LimitedTermBdA m 11.20 -.03 -.7 NewInsI 32.62 +.77 +6.6 StgInc 11.95 ... NAFidelity SelectBiotechnology 21.58 +1.07 +4.7 Energy 40.69 -.13 -.9 Gold 16.90 +.23 -15.5 HealthCare 25.14 +.82 +16.8 HealthCareSvcs 102.32 +2.26 +27.8 Leisure 15.47 +.76 +4.4 Materials 72.23 +4.47 -14.1 MedTech&Devcs 51.49 +1.43 +22.2 NaturalGas 22.01 -.18 -4.2 NaturalRes 26.51 +.06 -4.1 Pharmaceuticals 20.45 +.51 +13.2 Semicon 10.23 +.90 -1.0 Wireless 10.27 +.27 +7.0First EagleGlbA m 56.70 +1.12 -2.3First InvestorsGlbA m 8.11 +.22 -1.4 TtlRetA m 19.32 +.20 -.6FirsthandTechOpps 11.40 +.98 +19.7Franklin TempletonCATxFrIncA1 m 7.09 -.07 -1.3 EqIncA m 24.94 +.58 +4.3 FdrTFIncA1 m 11.41 -.09 -.9 FloridaTFIncA1 m 10.29 -.04 +.2 GlbBdAdv 11.68 +.08 +.8 GlbBdC m 11.76 +.08 +.2 Gr,IncA m 25.72 +.77 -2.3 GrA m 98.88 +2.82 +8.0 GrOppsA m 39.20 +.93 +9.8 IncA1 m 2.25 +.02 ... IncAdv 2.23 +.02 +.1 IncC m 2.28 +.02 -.5 RisingDivsA m 62.15 +1.71 +6.2 TtlRetA m 9.29 -.07 -2.9 UtlsC m 18.62 -.10 -1.4GERSPUSEq 54.89 +1.28 +7.9GabelliAsstAAA m 58.55 +2.00 +4.5 EqIncAAA m 17.79 +.37 +.6 Val25A m 15.65 +.55 +5.7GlenmedeSmCpEqAdv 29.46 +1.32 +2.4Goldman SachsShrtDurGovtA m 9.69 -.02 -.3HarborCptlApprecInstl 74.86 +2.78 +10.4Harding LoevnerIntlEqInstl d 21.09 +.75 -5.6HeartlandValPlusInv m 33.30 +1.75 +2.9HennessyCrnrstnGrInv b 22.51 +.61 -5.0 GasUtilityInv b 28.59 -.11 -2.8HodgesRetail m 42.74 +3.54 -3.1INVESCODivIncInv b 23.51 +.32 -.3 EngyA m 22.89 +.12 -4.0 EngyInv b 22.79 +.12 -4.0 EuropeanGrA m 36.16 +1.14 -10.0 GrAllcA m 15.55 +.31 -.9 QualIncA m 11.28 -.08 -2.4 SmCpEqA m 15.15 +.63 +1.0 TechInv b 48.15 +.91 +9.0IvyAsstStratB m 18.66 -3.07 +1.1JPMorganCPBondR6 7.90 -.07 -2.0 CoreBondR6 11.06 -.11 -2.0 InvCnsrvGrA m 12.40 +.06 -.5 MCapValL 39.15 +1.44 +1.3Janus HendersonBalancedC m 33.48 +.36 +6.9 ContrarianT 19.90 +.70 +8.4 EnterpriseT 124.09 +4.56 +9.1 FlexibleBondS b 9.83 -.06 -2.7 GlobalLifeSciT 61.68 +2.04 +16.1 GlobalValueT 14.76 +.29 -.1 High-YieldT 8.09 +.03 ... MidCapValueL 16.55 +.50 -1.8 MidCapValueT 16.17 +.49 -1.9 OverseasT 29.86 +1.28 -7.6 ResearchT 49.06 +1.14 +10.3 Short-TermBondT 2.97 -.01 +.4 SmallCapValueL 22.36 +.80 -2.1 VentureT 80.73 +2.97 +8.3John HancockBdI 15.07 -.08 -2.2 DiscpValI 21.65 +.69 +3.6 DiscpValMCI 22.03 +.73 -2.1 MltMgLsBlA b 14.71 +.24 -.5 MltmgrLsGr1 b 15.65 +.36 -.5Litman GregoryMtrsIntlInstl 15.86 +.58 -8.2Lord AbbettShrtDurIncF b 4.14 -.01 +.8MFSMAInvsTrustB m 31.47 +.89 +5.1 ValI 39.28 +1.13 +1.2MainStayMacKHYCorpBdA m 5.53 -.01 +1.5Mairs & PowerGrInv 122.55 +3.28 +6.3Manning & NapierPrBlndCnsrvTrmS 13.40 +.06 -.7 PrBlndMaxTrmS 20.80 +.54 +3.5Marsico21stCentury 30.71 +1.27 +14.8MatthewsAsianGrIncInv 15.45 +.47 -7.3MeridianGrLegacy d 44.23 +1.58 +11.6Metropolitan WestTtlRetBdI 10.17 -.09 -2.2 TtlRetBdPlan 9.57 -.08 -2.2Midas FundsMidas m 1.02 +.02 -15.0 MidasMagic m 18.51 +.56 +3.4NeedhamGrRetail b 42.45 +2.35 -3.8Neuberger BermanSmCpGrInv 41.43 +1.96 +23.9NicholasNicholas 63.64 +1.81 +9.5NuveenNYMnBdI 10.56 -.06 -1.0Oak AssociatesEmergTech 5.36 +.17 +10.0 LiveOakHlthSci 20.35 +.42 +9.6 PinOakEq 66.36 +2.20 +6.3 RedOakTechSel 26.98 +1.08 +12.1OakmarkEqAndIncInv 31.30 +.68 -.2 GlbInv 30.26 +1.56 -6.8 IntlInv 24.29 +1.31 -14.2 Inv 81.28 +2.02 -.4 SelInv 40.72 +.59 -12.4Old WestburyLgCpStrats 14.06 +.38 -.1OppenheimerDevMktsY 38.76 +2.13 -8.9 GlbStrIncA m 3.67 +.01 -2.7PGIM InvestmentsJenUtlA m 13.97 +.08 +.2 JennisonBldA m 21.21 +.64 +5.0 QMAIntlEqC m 6.73 +.17 -11.0 QMASmCpValZ 18.83 +.62 -4.0 TtlRetBdZ 13.77 -.11 -2.3PIMCOAlAstInstl 11.38 +.07 -2.4 IncA m 11.82 -.04 +.1 IncI2 11.82 -.04 +.4 IncInstl 11.82 -.04 +.5 ShrtTrmIns 9.89 +.01 +2.3 TtlRetIns 9.82 -.09 -2.2PRIMECAP OdysseyAgrsGr 45.85 +2.32 +12.6 Gr 39.23 +1.77 +11.9 Stk 32.19 +1.26 +5.9PaxBalIndvInv b 22.04 +.27 +1.2PioneerA m 29.69 +.64 +8.1PrincipalDiversIntlIns 12.45 +.42 -9.5 SAMgCnsGA m 17.91 +.42 +.7PutnamGlbUtlsB m 13.24 ... -2.5 IntlGrB m 18.24 +.81 -9.1 SmCpValA m 12.94 +.46 +.1ReynoldsBlueChipGr b 60.43 +.90 +9.6RoyceSmCpValSvc m 10.35 +.70 +7.3RydexElectronicsInv 124.86 +9.37 -6.6 HCH b 27.37 +.76 +12.8 NASDAQ100Inv 36.88 +.59 +11.3SchwabHC 26.07 +.60 +10.4 SP500Idx 42.59 +1.01 +7.6State FarmGr 79.94 +2.31 +5.7Sterling CapitalStrtonSmCpVlIns 82.16 +4.27 -2.9T. Rowe PriceBCGr 105.02 +2.82 +12.1 Bal 23.62 +.35 +.6 Comm&TeInv 100.65 +4.09 +6.3 CorpInc 8.94 -.08 -4.5 CptlAprc 29.12 +.30 +4.7 EMStk d 39.13 +2.15 -10.7 EqIdx500 d 73.13 +1.75 +7.4 EqInc 32.38 +.89 +2.1 FinclSvcs 27.44 +.88 +1.1 GNMA 8.80 -.05 -2.0 GlbTech 15.82 +1.48 -6.4 GrStk 66.70 +1.86 +8.8 HlthSci 78.41 +2.97 +14.6 InsLgCpGr 41.14 +1.17 +13.7 IntlEqIdx d 13.15 +.39 -7.3 IntlStk d 17.07 +.61 -7.3 IntlValEq d 13.35 +.35 -10.9 MdCpGr 92.20 +3.79 +8.6 MdCpVal 29.93 +.74 +3.6 NJTFBd 11.67 -.05 ... NewAmericaGr 52.31 +1.30 +11.7 NewAsia d 16.90 +1.07 -13.5 NewHorizons 61.36 +2.95 +19.6 NewInc 8.99 -.07 -2.6 OverseasStk d 10.30 +.31 -8.0 RlEstt d 26.88 +.02 -2.0 Rtr2020 22.17 +.30 +.3 Rtr2025 17.29 +.29 +.4 Rtr2030 25.47 +.50 +.5 Rtr2035 18.63 +.42 +.5 Rtr2040 26.74 +.65 +.6 RtrBal 15.03 +.11 +.3 SciandTech 46.80 +3.42 +6.4 SpectrumGr 24.03 +.75 +1.3 SpectrumInc 12.05 -.02 -1.7 SummitMnIncInv 11.47 -.06 -.8 TFShrtInterm 5.48 -.01 -.7 TxEfficientEq d 31.09 +1.22 +11.1 Val 36.08 +.95 +.4Third AvenueValIns d 45.10 +1.94 -7.2ThompsonBd 11.41 -.01 +2.6 LgCp 65.95 +2.44 +5.2ThornburgInvmIncBldrA m 20.94 +.55 +1.7ThriventIncA m 8.68 -.06 -2.7TocquevilleGold m 29.99 +.42 -16.3TouchstoneLargeCpFocA m 44.62 +1.06 +9.7TransamericaAsAlGrC m 14.05 +.42 -2.0 AsAlModC m 11.61 +.13 -2.2U.S. Global InvestorGlbRes b 4.98 +.24 -13.4 GoldPrcMtls b 6.66 +.04 -10.4USAACrnrstnMod 14.25 +.16 -2.2 GrInc 24.96 +.83 +4.2 GvtSec 9.40 -.06 -1.8 HiInc d 7.84 -.03 +1.1 PrcMtlsMnral 10.92 +.07 -13.5 SciTech 26.98 +1.13 +2.7 TELngTrm 12.85 -.08 -.4 TrgtRet2040 13.70 +.30 -1.4 TrgtRet2050 13.87 +.34 -1.4 WldGr 31.05 +.79 -.4Value LinePremGr b 35.58 +1.24 +11.0Vanguard500IdxAdmrl 251.76 +6.01 +7.6 500IdxInv 251.74 +6.01 +7.5 BalIdxAdmrl 34.51 +.46 +3.5 BalIdxIns 34.51 +.45 +3.5 CAITTxExAdm 11.40 -.05 -.8 CnvrtSecInv 13.38 +.15 +.9 CptlOppAdmrl 160.96 +5.87 +8.8 CptlOppInv 69.64 +2.54 +8.7 DevMIdxAdmrl 12.89 +.39 -6.8 DevMIdxIns 12.91 +.39 -6.8 DivGrInv 27.36 +.63 +10.1 EMStkIdxInAdm 32.61 +1.55 -10.3 EqIncAdmrl 76.35 +2.08 +3.7 ExplorerAdmrl 97.23 +4.57 +15.4 ExtMktIdxAdmrl 85.28 +3.47 +5.3 ExtMktIdxIns 85.28 +3.47 +5.3 FAWexUSIIns 95.81 +3.22 -7.3 FAWexUSIdxInv 19.18 +.64 -7.4 GNMAAdmrl 10.01 -.07 -2.1 GlbEqInv 30.44 +.97 -.7 GrIdxAdmrl 75.75 +1.69 +9.2 GrIdxIns 75.75 +1.68 +9.2 GrandIncInv 48.58 +1.15 +7.7 HCAdmrl 89.55 +1.70 +8.8 HYCorpAdmrl 5.67 +.03 +.3 HYTEAdmrl 10.96 -.06 +.1 InTrBdIdxAdmrl 10.77 -.08 -3.1 InTrInGdAdm 9.27 -.06 -2.4 InTrTEAdmrl 13.64 -.06 -1.0 InPrtScAdmrl 24.46 -.25 -2.1 InPrtScIns 9.96 -.10 -2.1 InsIdxIns 248.38 +5.94 +7.6 InsIdxInsPlus 248.40 +5.94 +7.6 InsTrgRt2020Ins 22.18 +.30 +.3 InsTtlSMIInPls 60.34 +1.61 +7.3 IntlGrAdmrl 90.30 +4.37 -3.9 IntlValInv 36.38 +1.12 -6.1 LTInGrdAdm 9.28 -.16 -7.5 LTTEAdmrl 11.13 -.06 -.9 LfStrGrInv 32.72 +.74 +.7 LfStrModGrInv 26.42 +.42 +.3 LgCpIdxInv 50.43 +1.24 +7.4 LtdTrmTEAdmrl 10.77 -.01 ... MCpGrIdxInv 51.29 +2.41 +5.8 MdCpIdxAdmrl 188.79 +7.96 +4.2 MdCpIdxIns 41.71 +1.76 +4.2 MdCpIdxInsPlus 205.69 +8.68 +4.2 MorganGrAdmrl 97.13 +2.44 +10.0 MorganGrInv 31.30 +.78 +9.9 PrmCpAdmrl 141.47 +4.35 +10.3 PrmCpCorInv 27.63 +.98 +7.2 RlEstIdxAdmrl 110.52 +1.06 -1.8 SCpValIdxAdm 55.50 +2.05 +2.2 SCpValIdxI 31.02 +1.14 +2.2 STBdIdxAdmrl 10.19 -.03 -.5 STInvmGrdAdmrl 10.40 -.03 ... STInvmGrdIns 10.40 -.03 ... STTEAdmrl 15.67 -.01 +.8 SeledValInv 27.92 +1.05 -7.4 SmCpIdxAdmrl 71.43 +2.80 +5.6 SmCpIdxIns 71.43 +2.80 +5.6 StarInv 26.27 +.46 +1.0 StrEqInv 33.61 +1.27 +2.6 TrgtRtr2015Inv 15.12 +.14 +.1 TrgtRtr2020Inv 30.89 +.42 +.3 TrgtRtr2025Inv 18.18 +.30 +.4 TrgtRtr2030Inv 33.04 +.64 +.6 TrgtRtr2035Inv 20.31 +.44 +.7 TrgtRtr2040Inv 35.09 +.85 +.9 TrgtRtr2045Inv 22.05 +.58 +.9 TrgtRtr2050Inv 35.48 +.93 +.9 TrgtRtrIncInv 13.18 +.07 -.2 TtBMIdxAdmrl 10.22 -.08 -2.5 TtBMIdxIns 10.22 -.08 -2.5 TtBMIdxInsPlus 10.22 -.08 -2.5 TtInBIdxAdmrl 21.78 -.06 +1.5 TtInBIdxIns 32.68 -.10 +1.6 TtInBIdxInv 10.89 -.03 +1.5 TtInSIdxAdmrl 27.09 +.92 -7.5 TtInSIdxIns 108.34 +3.69 -7.5 TtInSIdxInsPlus 108.36 +3.69 -7.4 TtInSIdxInv 16.20 +.56 -7.5 TtlSMIdxAdmrl 67.93 +1.82 +7.2 TtlSMIdxIns 67.94 +1.82 +7.2 TtlSMIdxInv 67.90 +1.81 +7.1 ValIdxAdmrl 41.23 +1.11 +6.0 ValIdxIns 41.23 +1.11 +6.0 WlngtnAdmrl 70.92 +.93 +2.4 WlngtnInv 41.06 +.53 +2.3 WlslyIncAdmrl 62.59 +.30 -.2 WlslyIncInv 25.84 +.13 -.3 WndsrAdmrl 75.38 +2.62 -.3 WndsrIIAdmrl 66.54 +1.51 +4.5 WndsrIIInv 37.49 +.85 +4.5VictorySpecValA m 26.28 +.80 ...WasatchGlbValInv d 8.82 +.19 +2.8Wells FargoTarget2010Adm 10.60 +.05 -.8Western AssetCorPlusBdI 10.99 -.12 -3.7 WAMngdMuniA 15.64 -.07 -.5Wintergreen FundInv m 12.07 -.07 -8.8 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy MARYCLAIRE DALEASSOCIATED PRESSPITTSBURGH „ The three congregations attacked at a Pittsburgh synagogue will gather for a joint service Saturday, while a prayer vigil is planned outside their desecrated worship space to mark the time the massacre began one week earlier. Meanwhile, Friday brought the end of a wrenching series of funerals as the oldest victim, 97-year-old Rose Mallinger, was laid to rest. We will reopen, but it will not be for quite a while,Ž Rabbi Jeffrey Myers said Friday morning, as he prepared for the last funeral service. Myers himself survived the attack that began just as Shabbat services got underway. In the end, 11 people were gunned down in the deadliest attack on Jews in U.S. history. Mallingers daughter attended her mothers funeral, accompanied by a nurse, Rabbi Aaron Bisno said. The 61-year-old daughter had been hospitalized since the massacre Saturday at the Tree of Life synagogue. Bisno didnt know if she returned to the hospital after the funeral. The suspect, Robert Bowers, pleaded not guilty Thursday to federal charges that could result in a death sentence. Bowers, 46, was arraigned on a 44-count indictment charging him with murder, hate crimes, obstructing the practice of religion and other crimes. It was his second brief appearance in a federal courtroom since authorities say he opened “re at the synagogue in Pittsburghs Squirrel Hill neighborhood. Yes!Ž Bowers said in a loud voice when asked if he understood the charges. Authorities say Bowers raged against Jews during and after the massacre. He remains jailed without bail. University of Pittsburgh Medical Center said Friday that the two most seriously injured victims have been moved out of the intensive care unit. Hospital of“cials said a 70-year-old man was upgraded from critical to stable condition, while a 40-year-old police of“cer remains in stable condition. The of“cer was previously identi“ed as Timothy Matson, who suffered multiple gunshot wounds. The wounded congregant is Daniel Leger, a nurse and hospital chaplain. The citys Jewish community began burying its dead Tuesday as thousands of mourners attended services for a beloved family doctor and two brothers. The funerals have continued each day since. Mallinger, whose funeral was Friday, had attended Tree of Life for more than 60 years. It was the center of her very active life,Ž her family said in a statement distributed by University of Pittsburgh Medical Center. Her involvement with the synagogue went beyond the Jewish religion. ... It was her place to be social, to be active and to meet family and friends.ŽCongregations attacked at synagogue to hold joint service AP PHOTOAnat Halevy Hochberg, of Brooklyn, New York, visits a makeshift memorial outside the Tree of Life synagogue where 11 people were killed on Oct. 27. By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks slipped Friday as Apple absorbed its worst loss in more than four years. Thanks to gains over the previous three days, the S&P 500 index “nished with its biggest weekly increase since March. Apple, the worlds largest technology company, forecast weak revenue in the current quarter and startled investors by saying it will stop disclosing quarterly iPhone sales. That pulled technology stocks lower. Other highgrowth stocks held up well after the U.S. and China said they had made some progress in trade talks, and Asian indexes surged on reports that Chinas government plans to cut taxes. The Department of Labor said employers added 250,000 jobs in October, with no sign that hiring was going to slow down. The proportion of Americans with jobs is at its highest level since January 2009, and hourly wages also grew by the most since then. Along with high consumer con“dence, those are all good signs for economic growth and consumer spending in the months to come. The S&P 500 index slid 17.31 points, or 0.6 percent, to 2,723.06. The Dow Jones Industrial Average fell 109.91 points, or 0.4 percent, to 25,270.83. The Nasdaq composite, which has a high concentration of technology companies, lost 77.06 points, or 1 percent, to 7,356.99.Stocks end a strong week with losses as Apple shares skid MORE HEADLINE NEWS FROM AROUND THE NATIONAlec Baldwin charged with assault in alleged parking disputeNEW YORK (AP) „ Alec Baldwin was arrested Friday and charged with assault and harassment after allegedly striking a man in the face during a dispute over a parking spot outside his New York City home, authorities said. Police said the actor claimed he had a family member holding the spot for him as he attempted to park his black Cadillac Escalade around 1:30 p.m. when a man driving a black Saab station wagon pulled up and took it. Police said the men were arguing and pushed each other before Baldwin, 60, got more aggressive. The driver of the station wagon told police Baldwin hit him with his hand, but wasnt sure if it was a punch or a slap. The driver, 49, was taken to a hospital with jaw pain and redness in the neck area, police said. Baldwin was released from a nearby precinct in Manhattans Greenwich Village neighborhood about two hours after the incident. He was ordered to appear in court Nov. 26.Harvard bias suit now in judges handsBOSTON (AP) „ A trial alleging racial bias in Harvard Universitys admissions system has presented two starkly different images of the elite Ivy League school. One side depicts a Harvard that plays racial favorites, lowering the admission bar for certain races and raising it for others, to the detriment of Asian-Americans. The other side paints a Harvard that gives a slight edge to some minorities in the pursuit of diversity, but only those who would likely be admitted anyway. Now its up to a judge to decide which is closer to the truth. Both sides clashed Friday in the closing arguments of a trial that has been four years in the making and sits at the center of a reignited debate over af“rmative action. Its outcome carries weighty implications for other colleges that also consider race when selecting students. The group behind the suit, Students for Fair Admissions, says Harvards gatekeepers hold AsianAmerican applicants to a higher standard and discriminate against them using a subjective personal ratingŽ that measures traits such as courage and likability. Using six years of school admissions data, the group found that Harvard of“cials consistently gave Asian-Americans the lowest scores in the personal rating, while scoring black and Hispanic students the highest. Asians fared well in other categories including academics, yet they were admitted at the lowest rate.Wahlberg lending support to repairs on vandalized memorialBOSTON (AP) „ Actor and Boston native Mark Wahlberg is among those offering his support to efforts to repair a vandalized Vietnam War memorial. The damage to the memorial in Bostons Dorchester neighborhood and the landscaping around it was discovered last week. State police said bricks had been thrown at the memorial stone, an American ”ag was cut and a Massachusetts ”ag was ripped taken a ”agpole and left with trash on it. A POWMIA ”ag was apparently stolen. Wahlberg tweeted his support for a GoFundMe page thats been set up to help pay for repairs to the Dorchester Vietnam Memorial, which includes the names of local residents who died in the con”ict.

PAGE 39

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018 STOCKS LISTING CHANGE REQUESTS WELCOME! Mutual funds listings will run on Saturdays.The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned. 56.50 35.76 HarleyD 1.48 14 39.80 +3.81 -21.8 5.93 2.80 Harmonic ... dd 6.16 +.72 +46.7 175.50 135.16 HarrisCorp 2.74f 26 147 .03 -13.81 +3.8 30.05 15.55 Harsco .20m 72 28.00 +4.63 +50.1 59.20 43.31 HartfdFn 1.20 15 44.89 -.22 -20.2 38.72 31.72 HawaiiEl 1.24 25 36.93 +.49 +2.2 56.20 35.04 HlthCSvc .78 ... 43.34 +2.45 -17 .8 4.90 2.35 HeclaM .01e dd 2.58 +.13 -35.0 24.16 16.60 Hersha rs 1.12 23 17 .36 -.07 -0.2 115.82 89.10 Hershey 2.89 23 105.84 +3.32 -6.8 26.04 13.01 HertzGl ... ... 14.75 +1.27 -33.3 28.32 17 .16 HilltopH .28 10 19.99 +1.16 -21.1 13.95 5.01 HimaxTch .10e 37 5.43 ... -47 .9 83.28 36.33 HollyFront 1.32 16 66.49 +4.50 +29.8 215.43 160.53 HomeDp 4.12 23 179.93 +7 .70 -5.1 37 .29 26.04 Honda .84e ... 28.43 +1.68 -16.6 167 .72 139.30 HonwllIntl 3.28f 42 145.48 +4.09 -5.1 43.98 30.11 Hormel s .75 24 43.20 +2.03 +18.7 31.27 23.83 HospPT 2.12 10 25.74 -.10 -13.8 22.47 17 .93 HostHotls 1.00a 46 18.68 +.25 -5.9 31.03 20.51 HuanPwr 2.45e ... 22.65 +1.96 -9.4 149.03 97 .02 Hubbell 3.36f 18 107 .97 +8.23 -20.2 341.30 231.90 Humana 2.00 27 323.05 +4.80 +30.2 16.60 13.04 HuntBncsh .56 14 14.29 +.68 -1.9 276.69 201.91 HuntgtnIng 2.88 20 220.49 +3.63 -6.5 256.22 146.09 IdexxLab s ... 62 204.91 +1.46 +31.0 20.58 11.47 ING .14e ... 12.90 +1.23 -30.1 46.23 15.30 IQIYI n ... ... 21.13 -.93 +35.9 13.11 11.25 iShGold ... q 11.82 ... -5.5 47 .85 30.65 iShBrazil .67e q 41.61 +1.57 +2.9 102.54 91.67 iShSelDiv 3.03e q 96.25 +2.16 -2.3 54.00 37 .85 iShChinaLC .87e q 41.08 +2.10 -11.0 52.08 37 .58 iShEMkts .59e q 40.82 +2.15 -13.4 75.27 60.58 iS Eafe 1.66e q 63.35 +1.92 -9.9 88.51 83.99 iShiBxHYB 5.09 q 84.27 +.04 -3.4 122.97 100.22 iShNsdBio s ... q 108.10 +4.49 +1.2 173.39 142.50 iShR2K 1.77e q 154.00 +6.52 +1.0 94.20 82.16 iShCorHiDv 2.90e q 88.87 +2.09 -1.4 38.72 35.81 iShUSPfd 2.13a q 35.89 -.21 -5.7 101.89 79.59 Idacorp 2.52f 23 94.63 +.47 +3.6 179.07 119.38 ITW 4.00 24 130.71 +6.61 -21.7 27 .10 21.11 IndBkMI .60 18 22.74 +1.41 +1.7 105.76 79.63 IngerRd 2.12 23 98.18 +3.86 +10.1 146.28 89.48 Ingredion 2.50f 14 103.49 +5.73 -26.0 57 .60 42.04 Intel 1.20 18 47 .11 +1.42 +2.1 133.74 51.05 InterceptP ... dd 109.55 +19.99 +87 .5 171.13 114.09 IBM 6.28 9 115.67 -9.12 -24.6 31.00 15.01 IntlGmeT n .80 ... 18.09 +1.35 -31.8 66.94 39.60 IntPap 1.90 15 45.54 +.69 -21.4 3.59 1.29 Intersectns ... dd 3.53 +1.88 +56.2 581.12 359.75 IntSurg s ... 75 516.22 +29.33 +41.5 59.62 39.07 IonisPhm ... cc 51.70 +3.93 +2.8 41.52 30.22 IronMtn 2.44f 27 31.18 +.70 -17 .4 62.70 45.35 iShCorEM .95e q 49.21 +2.52 -13.5 16.98 9.85 ItauUnibH .58e ... 13.66 +.42 +5.2J-K-L 50.68 21.58 JD.com ... 12 24.05 +1.47 -41.9 119.33 95.95 JPMorgCh 2.24f 14 108.38 +4.96 +1.3 78.32 55.21 JacobsEng .60 27 75.14 +1.23 +13.9 A-B-C 48.19 41.41 AFLAC s 1.04 13 42.90 +1.20 ... 6.80 3.42 AK Steel ... 18 3.97 +.16 -29.9 39.32 28.85 AT&T Inc 2.00 6 30.52 +1.43 -21.5 74.15 53.61 AbbottLab 1.12 30 70.19 +3.20 +23.0 29.69 11.62 AberFitc .80 12 20.26 +.83 +16.2 30.35 14.20 AccelrDiag ... dd 16.18 +1.22 -38.2 6.15 3.20 Accuray ... dd 4.75 +1.39 +10.5 85.32 28.24 Adient n 1.10 ... 32.25 +2.58 -59.0 277 .61 165.68 AdobeInc ... 50 239.64 -6.16 +36.7 95.00 40.43 AdvEnId ... 13 46.87 +2.65 -30.5 34.14 9.04 AMD ... cc 20.23 +2.60 +96.8 39.90 29.13 Aecom ... 11 30.86 +.73 -16.9 121.32 41.53 AeroViron ... 43 93.88 +3.93 +67 .2 206.66 164.52 Aetna 2.00 19 198.21 +2.92 +9.9 2.65 .83 AeviGeno ... dd 1.20 +.07 ... 75.00 60.42 Agilent .60 78 65.93 +3.20 -1.6 25.30 17 .86 Aircastle 1.20f 7 19.87 +.82 -15.0 2.91 1.37 AlaskCom ... 11 1.49 +.07 -44.4 144.99 86.75 Albemarle 1.34f 17 106.44 +11.20 -16.8 62.35 33.08 Alcoa Cp ... 19 36.93 +2.68 -31.4 140.77 102.10 Alexion lf ... 43 122.82 +6.55 +2.7 211.70 130.06 Alibaba ... 44 147 .59 +4.72 -14.4 30.25 21.02 AllegTch ... dd 27 .51 +2.25 +14.0 181.45 105.21 AllegiantT 2.80 10 122.90 +15.57 -20.6 197 .00 142.81 Allergan 2.88 10 163.05 -14.15 -0.3 81.24 66.64 Allete 2.24 22 73.59 -1.82 -1.0 21.90 15.55 AllnceRes 2.10f 5 19.33 -.23 -1.9 31.24 24.01 AlliBern 2.57e 13 28.48 +.92 +13.7 45.52 36.84 AlliantEg s 1.34 21 42.47 -.39 -0.3 53.76 37 .41 AllisonTrn .60 16 44.64 +.70 +3.6 105.36 88.29 Allstate 1.84 13 89.55 -2.78 -14.5 153.99 71.85 AlnylamP ... dd 88.26 +11.51 -30.5 1273.89 980.64 Alphabet C ... 29 1057 .79 -13.68 +1.1 1291.44 984.00 Alphabet A ... 32 1071.49 -12.26 +1.7 10.03 8.65 AlpTotDiv .69 q 8.67 ... -8.4 11.89 9.01 AlpAlerMLP 1.35e q 9.81 +.01 -9.1 2050.50 1086.87 Amazon ... cc 1665.53 +22.72 +42.4 66.23 31.41 Ambarella ... cc 36.34 +3.04 -38.1 7 .43 3.86 Ambev .05e 8 4.46 +.33 -31.0 67 .23 51.89 Ameren 1.90f 22 63.61 -.79 +7 .8 6.50 5.17 AFMulti .50 20 5.72 +.20 -5.5 19.91 13.62 AMovilL .17e 22 15.33 +.87 -10.6 78.07 62.71 AEP 2.68f 17 72.69 -.05 -1.2 111.77 87 .54 AmExp 1.56f 15 103.71 +2.46 +4.4 63.20 50.06 AmStsWtr 1.10f 37 61.06 +.24 +5.4 92.79 76.04 AmWtrWks 1.82 38 87 .38 -.85 -4.5 48.37 34.95 Amerigas 3.80 30 37 .05 -1.77 -19.9 183.90 120.79 Ameriprise 3.60 10 126.45 +5.35 -25.4 106.27 71.90 AmeriBrgn 1.52 11 88.57 +3.85 -3.5 81.92 64.91 Ametek .56f 30 72.63 +5.90 +0.2 210.19 163.31 Amgen 5.28 16 187 .06 +1.08 +7 .6 97 .56 80.42 Amphenol .92 35 90.40 +5.28 +3.0 163.19 89.58 Andeavor 2.36 23 153.50 ... +34.2 123.24 72.88 ABInBev 3.19e 19 76.51 +2.43 -31.4 283.06 206.98 Anthem 3.00 17 268.00 +2.25 +19.1 5.79 4.20 Anworth .60 9 4.37 -.02 -19.7 50.03 33.60 Apache 1.00 23 35.94 -1.45 -14.9 6.18 4.95 ApolloInv .60 ... 5.24 +.24 -7 .4 233.47 150.24 Apple Inc 2.92 24 207 .48 -8.82 +22.6 50.30 18.16 ApldOptoel ... 12 20.49 -.03 -45.8 39.55 32.22 AquaAm .88 24 32.92 -.29 -16.1 51.45 29.40 ArcBest .32 14 41.57 +6.24 +16.3 31.17 16.47 Arconic .24 dd 21.16 +1.38 -22.3 17 .58 15.03 AresCap 1.56 9 17 .15 +1.03 +9.1 25.95 18.00 AresMgmt 1.05e 14 21.03 +1.52 +5.2 313.37 177 .92 AristaNetw ... 47 257 .77 +38.24 +9.4 20.21 10.21 ArrayBio ... dd 16.47 +1.91 +28.7 87 .26 64.04 ArrowEl ... 11 74.98 +9.68 -6.8 86.63 64.13 Ashland 1.00f 42 76.33 +2.62 +7 .2 40.16 31.99 AstraZen s 1.37e 9 37 .85 -.05 +9.1 40.97 20.07 AtHomGr n ... 41 30.25 +3.98 -0.5 98.40 76.46 ATMOS 1.94 17 92.14 -1.48 +7 .3 7 .69 5.39 AuroraC n ... ... 7 .02 -.02 -6.3 153.51 107 .61 AutoData 2.76f 38 140.72 +4.37 +20.1 123.67 86.06 AveryD 2.26 26 92.42 +4.30 -19.5 50.88 26.97 AvisBudg ... 10 30.17 +2.27 -31.2 52.91 47 .50 Avista 1.49 29 52.25 +.77 +1.5 39.75 22.00 B&G Foods 1.90 8 26.97 +.54 -23.3 49.06 38.75 BCE g 3.02 ... 40.41 +.99 -15.8 16.97 10.08 BGC Ptrs .72 dd 10.80 -.23 -28.5 47.92 35.50 BHPBil plc 1.66e ... 41.91 +2.69 +4.0 47 .83 36.15 BP PLC 2.38 22 41.60 +.50 -1.0 37 .23 19.00 BP Pru 3.60e 5 31.41 +.32 +56.3 284.22 177 .80 Baidu ... 7 194.69 +6.18 -16.9 117 .79 70.23 Balchem .42f 41 94.25 -2.17 +16.9 48.00 34.71 BallCorp s .40 24 47 .36 +3.97 +25.1 5.94 2.57 BallardPw ... dd 2.74 -.74 -37 .9 11.98 6.50 BcoBrad s .06a ... 9.86 +.61 +5.8 33.05 25.81 BkofAm .60 13 27 .89 +1.50 -5.5 84.71 73.79 BkMont g 3.84e ... 75.13 +.34 -6.1 58.99 45.16 BkNYMel 1.12f 11 47 .21 +2.02 -12.3 66.78 52.63 BkNova g 3.28f 8 54.27 +.82 -15.9 56.50 25.59 B iPVxST rs ... q 36.68 -3.31 +31.4 8.00 4.10 BarnesNob .60 dd 6.70 +.46 ... 15.52 9.53 BarrickG .12 73 13.17 +.32 -9.0 78.38 61.05 Baxter s .76 29 62.18 -4.92 -3.8 23.24 8.16 BeazerHm ... 10 9.01 +.34 -53.1 265.87 203.99 BectDck 3.00 95 235.58 +6.58 +10.1 24.74 13.03 BedBath .64 6 14.71 +1.47 -33.1 53.00 40.86 Bemis 1.24 19 46.64 +1.96 -2.4 224.07 180.44 BerkH B ... 28 206.57 +8.08 +4.2 64.42 36.20 BigLots 1.20 11 42.72 +2.07 -23.9 8.13 4.25 Biocryst ... dd 7 .99 +.82 +62.7 388.67 249.17 Biogen ... 18 312.70 +12.53 -1.8 65.87 50.49 BlkHillsCp 2.02f 18 60.31 -.68 +0.3 14.55 8.63 BlackBerry ... dd 9.37 +.41 -16.1 44.00 32.81 BlkHlthSci 2.40 q 38.04 +.76 +4.2 15.45 12.50 BlkMuniast .65a q 12.83 +.23 -14.3 40.60 29.58 Blackstone 2.70e 12 33.20 +1.47 +3.7 394.28 255.33 Boeing 6.84 33 357 .75 -1.52 +21.3 2228.99 1630.56 BookingHl ... 26 1875.01 +104.20 +7 .9 58.22 35.71 BorgWarn .68 11 40.38 +2.33 -21.0 329.95 160.40 BostBeer ... 36 290.40 +11.99 +52.0 40.44 23.85 BoydGm .24 18 27 .79 +1.78 -20.7 27 .34 13.33 BrigStrat .56 9 15.34 +.73 -39.5 54.14 29.94 Brinker 1.52 14 45.35 +2.15 +16.8 71.45 41.69 BritATob s 2.24e ... 43.51 -2.31 -35.1 11.09 6.28 Brookdale ... dd 8.89 +.64 -8.4 46.88 36.84 BrkfInfra s 1.88 28 38.83 +1.26 -13.3 69.82 48.27 Brunswick .84 15 53.28 +2.65 -3.5 57 .19 31.41 Bu ckeye 5.05 10 33.74 +.82 -31.9 8.04 3.13 CBL Asc .30m 2 3.07 -.26 -45.8 51.91 40.48 CMS Eng 1.43 29 48.14 -.75 +1.8 15.65 9.67 CNH Indl .14e cc 10.81 +.73 -19.3 26.00 10.75 CVR Rfng 2.95e 10 18.03 +.01 +8.9 83.88 60.14 CVS Health 2.00 13 73.09 +2.97 +0.8 14.50 7 .95 CaesarsEnt ... dd 9.53 +.73 -24.7 52.30 39.50 Cal-Maine .44e 10 48.61 +1.40 +9.4 13.73 10.60 CalaCvHi 1.02 q 10.94 +.12 -7 .7 25.45 18.97 CalAmp ... 50 20.36 +1.14 -5.0 46.15 35.25 CalifWtr .75 30 42.05 +.31 -7 .3 9.95 4.34 CalumetSp ... dd 4.73 -.06 -38.6 95.67 78.19 CamdenPT 3.08 24 89.53 -.83 -2.7 51.07 32.63 CampSp 1.40 13 36.88 +.15 -23.3 100.01 84.88 CIBC g 4.49e 7 86.88 +1.18 -10.8 91.90 70.59 CdnNR gs 1.82f ... 85.04 +2.89 +3.1 38.20 26.90 CdnNRs gs 1.34 ... 28.64 +.45 -19.8 106.50 84.94 CapOne 1.60 12 87 .27 +1.52 -12.4 16.72 7 .18 CapSenL ... dd 9.42 +1.13 -30.2 9.37 6.58 CapsteadM .64 11 7 .26 +.02 -16.1 1.90 .69 CpstnTur rs ... dd .84 ... +9.4 75.75 48.14 CardnlHlth 1.90 dd 51.44 +1.52 -16.0 81.67 57 .05 CarMax ... 17 69.79 -.25 +8.8 72.70 53.47 Carnival 2.00 13 57 .07 +2.80 -14.0 61.49 41.01 CarpTech .80 36 45.90 +1.99 -10.0 31.57 13.50 Carrizo ... 37 17 .71 -.51 -16.8 173.19 112.06 Caterpillar 3.44 12 125.79 +10.74 -20.2 70.82 47 .90 CedarF 3.70f 14 51.69 +2.29 -20.5 8.51 4.79 Cemex .29t ... 5.41 +.14 -27 .9 11.52 7 .09 CenovusE .20 7 8.75 +.25 -4.2 30.17 24.81 CenterPnt 1.11 19 26.96 -.21 -4.9 24.20 13.16 CntryLink 2.16 8 20.97 +1.60 +25.7 59.83 41.97 ChemFinl 1.36 13 46.36 +2.60 -13.3 57 .68 31.34 Chemours n 1.00 9 34.37 +1.14 -31.3 5.60 2.53 ChesEng ... 6 3.49 -.33 -11.9 10.90 7 .02 Chicos .34 10 7 .81 +.29 -11.5 70.52 25.45 ChinaSoAir .64e ... 31.00 +4.34 -40.2 530.68 247 .52 Chipotle ... cc 476.39 +38.01 +64.8 65.24 43.21 ChurchDwt s .87f ... 66.06 +8.03 +31.7 227 .13 163.02 Cigna .04 21 213.13 +6.44 +4.9 79.70 66.33 CinnFin 2.12 22 78.05 +1.55 +4.1 58.80 34.49 Cirrus ... 15 41.50 +6.10 -20.0 49.47 33.67 Cisco 1.32 23 45.48 +1.23 +18.7 80.70 63.18 Citigroup 1.80f 11 65.92 +2.16 -11.4 116.82 81.11 CitrixSy s 1.40 27 102.76 +2.15 +16.8 4.05 1.31 CleanEngy ... dd 2.31 +.12 +13.8 20.75 15.55 ClearwEn C 1.28f 27 19.49 +.09 +3.1 155.23 113.57 Clorox 3.84 25 154.20 +7 .34 +3.7 48.62 41.45 CocaCola 1.56 91 48.00 +2.08 +4.6 12.90 10.55 CohStQIR .96 q 11.37 +.07 -10.1 29.03 25.03 CohStSelPf 2.06 q 25.79 +.21 -8.7 77 .91 57 .41 ColgPalm 1.68 25 60.29 +.71 -20.1 44.00 30.43 Comcast s .76 18 37 .66 +2.42 -5.6 102.66 74.16 Comerica 2.40f 14 83.51 +4.70 -3.8 9.62 4.37 CmpTask .24 ... 4.70 +.27 -7 .8 36.94 19.30 Comtech .40 23 28.29 +.16 +27 .9 39.43 32.82 ConAgra .85 17 35.00 -.42 -7 .1 69.96 48.86 ConnWtrSv 1.25 44 69.68 +.55 +21.4 80.24 48.97 ConocoPhil 1.22f 54 67 .84 -.64 +23.6 19.30 10.31 ConsolCom 1.55 ... 12.55 +.56 +3.0 89.70 71.12 ConEd 2.86 15 74.54 -1.79 -12.3 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.36% (wkly)t 4-wk. -4.45%s YTD 2.23%UNasdaq2.65% (wkly)t 4-wk. -5.54%s YTD 6.57%US&P 5002.42% (wkly)t 4-wk. -5.63%s YTD 1.85%US&P mid-cap3.75% (wkly)t 4-wk. -5.36%t YTD -2.01%URussell 200 0 4.32% (wkly)t 4-wk. -5.15%s YTD 0.81% 236.62 196.26 ConstellA 2.96f 12 201.32 -8.64 -11.9 71.95 39.55 ContlRescs ... 43 49.93 -3.61 -5.7 40.78 22.58 CooperTire .42 40 32.83 +7 .38 -7 .1 59.18 33.57 CorOnDem ... dd 49.19 +1.55 +39.2 32.82 24.55 CorpOffP 1.10 14 26.18 -.43 -10.3 245.16 159.47 Costco 2.28 32 230.16 +11.97 +23.7 21.68 9.69 Coty .50 ... 10.99 +1.03 -44.7 179.12 141.63 CrackerB 5.00 17 162.04 +2.71 +2.0 40.55 22.15 CrestEq rs 2.40 dd 32.65 -3.24 +26.6 22.07 8.64 Crocs ... dd 21.07 +1.38 +66.7 62.27 40.09 CrownHold ... 19 45.07 +3.41 -19.9 194.18 124.72 Cummins 4.56f 40 141.83 +13.06 -19.7 22.30 12.90 CybrOpt ... 61 21.48 +1.93 +43.2 18.87 11.75 CypSemi .44 23 13.51 +1.13 -11.4D-E-F 11.45 9.71 DNP Selct .78 q 10.97 +.10 +1.6 118.22 94.25 DTE 3.53 20 111.38 -1.47 +1.8 124.00 79.18 Darden 3.00 20 105.30 +1.39 +9.7 12.09 6.94 DeanFoods .36 53 7 .47 -.18 -35.4 175.26 128.32 Deere 2.76 24 141.72 +8.72 -9.4 6.75 1.13 DenburyR ... dd 3.27 -1.08 +48.0 31.42 6.98 Dermira ... dd 12.76 +1.21 -54.1 151.30 131.22 Diageo 3.20e ... 136.52 -1.50 -6.5 21.92 13.59 DiamOffsh .50 23 14.21 -.37 -23.6 5.16 3.07 DianaShip ... dd 3.89 +.16 -4.4 22.00 3.42 Diebold .40 5 4.25 +.53 -74.0 14.70 9.21 DigiIntl ... 42 11.66 +.17 +22.1 125.10 96.56 DigitalRlt 4.04 51 107 .53 +1.52 -5.6 98.75 49.91 Dillards .40 8 72.99 +1.66 +21.5 14.72 7 .80 DxSCBear rs ... q 10.71 -1.55 -12.7 81.93 63.31 Discover 1.60 13 68.74 +1.32 -10.6 119.69 97 .38 Disney 1.68 15 115.18 +1.99 +7 .1 114.13 79.79 DollarGen 1.16 17 112.12 +4.29 +20.5 116.65 78.78 DollarTree ... 12 85.15 +1.87 -20.7 85.30 61.53 DomEngy 3.34 14 69.89 -1.78 -13.8 305.34 166.74 Dominos 2.20 41 265.30 +4.06 +40.4 54.50 40.72 Domtar g 1.74 18 48.00 +2.88 -3.1 59.43 43.35 Donaldson .76f 27 53.55 +2.61 +9.4 77 .08 51.32 DowDuPnt 1.52 18 57 .73 +5.73 -18.9 8.84 7 .01 DryStrt .52 q 7 .09 ... -17 .9 9.20 8.11 DufPUC .60 q 8.18 -.02 -7 .6 91.78 71.96 DukeEngy 3.71 18 82.59 +.70 -1.8 29.48 24.30 DukeRlty .86f 22 27 .54 -.16 +1.2 46.99 26.36 eBay s ... 14 29.87 +2.53 -20.9 133.53 96.54 EOG Rescs .88f dd 102.35 -4.21 -5.2 45.40 25.10 ETF M AlH ... ... 32.30 +.31 +10.5 89.85 67 .70 Eaton 2.64 17 73.24 +1.23 -7 .3 17 .95 14.42 EV EEq2 1.05 q 16.01 +.38 +5.2 9.84 8.02 EVTxMGlo .98 q 8.68 +.26 -7 .5 159.92 125.74 Ecolab 1.64 33 154.59 +7 .25 +15.2 83.38 57 .63 EdisonInt 2.42 15 67 .88 -.29 +7 .3 175.00 100.20 EdwLfSci s ... 51 152.79 +12.65 +35.6 116.61 73.69 EliLilly 2.25 dd 106.75 +.36 +26.4 116.90 61.51 EllieMae ... 48 68.10 +3.84 -23.8 21.00 18.00 ElmiraSB .92b 17 20.10 -.17 +3.2 10.45 1.91 EmergeES 2.68m dd 3.14 +.83 -56.3 293.94 252.92 S&P500ETF 4.13e q 271.89 +6.56 +1.9 45.45 30.98 SpdrOGEx .73e q 36.18 +.26 -2.7 50.00 35.82 SabnR 2.63e 17 36.52 -.26 -18.1 87 .05 56.16 Saia Inc ... 31 63.78 +5.98 -9.9 20.00 14.55 StJoe ... 48 15.77 +.61 -12.6 161.19 98.68 Salesforce ... cc 136.79 +1.27 +33.8 19.17 13.72 SallyBty ... 12 18.53 +1.47 -1.2 10.54 4.50 SJuanB .65e 11 5.15 +.01 -37 .5 47 .66 37 .43 Sanofi 1.58e ... 44.16 +1.56 +2.7 10.72 5.50 Seaspan .50 14 9.52 +2.20 +41.0 127 .22 100.49 SempraEn 3.58 17 109.05 -3.76 +2.0 19.98 14.86 SenHous 1.56 10 15.91 -.54 -16.9 479.64 355.28 Sherwin 3.44 31 402.38 +31.94 -1.9 15.98 11.90 ShipFin 1.40 11 12.58 +.36 -18.8 188.21 145.78 SimonProp 8.00 24 180.41 +.65 +5.0 7 .70 5.17 SiriusXM .05f 34 6.11 +.44 +14.0 117 .65 79.27 SkywksSol 1.52f 17 85.27 +4.19 -10.2 27 .69 19.49 SmartFn rs ... 17 20.43 -.72 -5.9 133.38 96.13 Smucker 3.40 13 105.69 +.33 -14.9 21.22 5.77 SnapInc A n ... dd 6.82 +.54 -53.3 189.46 141.63 SnapOn 3.28 15 157 .26 +8.55 -9.8 143.49 61.62 SodaStrm ... 50 143.30 +.27 +103.7 22.55 19.70 SolarCap 1.64 12 20.76 +.48 +2.7 58.69 46.55 SonocoP 1.64 23 55.07 +2.57 +3.6 61.02 37 .83 SonyCp ... ... 53.66 +1.25 +19.4 42.97 35.68 SourcC 1.00 q 37 .21 +.75 -8.7 36.72 25.96 SoJerInd s 1.12 dd 30.58 +.67 -2.1 53.51 42.38 SouthnCo 2.40 21 44.74 -.12 -7 .0 66.99 47 .10 SwstAirl .64 9 51.82 +2.24 -20.8 6.72 3.42 SwstnEngy ... 7 5.40 +.46 -3.2 7 .05 4.81 Sprint ... 4 6.27 +.43 +6.5 101.15 34.14 Square n ... ... 77 .76 +6.64 +124.3 64.17 50.09 SP Matls .98e q 53.96 +3.10 -10.9 58.95 48.76 SP CnSt 1.28e q 55.11 +1.28 -3.1 79.42 64.37 SP Engy 2.04e q 67 .56 +1.08 -6.5 30.33 25.02 SPDR Fncl .46e q 26.38 +1.12 -5.5 80.96 66.99 SP Inds 1.12e q 70.99 +1.89 -6.2 76.27 60.97 SP Tech .78e q 68.74 +.65 +7 .5 57 .23 47 .37 SP Util 1.55e q 53.15 -.22 +0.9 176.62 106.41 StanBlkDk 2.64 17 124.24 +14.03 -26.8 11.13 8.74 StarGas .47f 15 9.63 +.08 -10.4 61.94 47 .37 Starbucks s 1.44 29 64.32 +6.25 +12.0 114.27 65.81 StateStr 1.68 11 69.98 +3.59 -28.3 52.10 35.80 StlDynam .75 12 40.86 +2.49 -5.3 4.04 .48 SteinMart s .30 dd 2.14 +.45 +84.5 179.84 146.80 Stryker 1.88 28 165.37 +4.99 +6.8 26.94 21.85 SubPpne 2.40 33 22.83 -.60 -5.7 103.74 80.12 SunCmts 2.84 cc 99.57 -1.49 +7 .3 70.83 43.11 SunHydrl .36 44 49.81 +5.00 -23.0 75.08 56.30 SunTrst 2.00f 11 62.49 +2.93 -3.3 28.85 16.89 SupGpCos s .40f 16 17 .95 +.15 -32.8 32.95 17 .49 Symantec lf .30 9 19.50 +.85 -30.5 57 .40 36.24 SynovusFn 1.00 14 37 .95 +1.33 -20.8 75.98 52.30 Sysco 1.44 28 71.29 +1.49 +17 .4 57 .08 22.64 TC PpLn 2.60 9 29.35 -1.59 -44.7 113.28 66.44 TJX 1.56 23 109.49 +2.95 +43.2 55.50 39.28 Tapestry 1.35 27 42.81 +1.57 -3.2 66.61 44.78 Taubmn 2.62f 28 53.36 -.68 -18.4 108.62 66.93 TechData h ... 24 75.85 +6.88 -22.6 89.05 27 .35 Teladoc n ... ... 72.51 +10.00 +108.1 65.59 32.62 Tenneco 1.00 7 35.82 -.89 -38.8 44.27 32.84 Teradata ... 22 35.77 +.70 -7 .0 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 346.41 +15.51 +11.3 120.75 87 .90 TexInst 3.08f 24 95.06 +5.27 -9.0 75.24 47 .70 TexRdhse 1.00 28 62.10 -5.02 +17 .9 26.50 10.58 Textainer .96 49 11.65 +.63 -45.8 72.87 51.49 Textron .08 29 54.08 +.67 -4.4 249.95 181.51 ThermoFis .68 29 234.21 +4.21 +23.3 21.78 7 .92 3D Sys ... dd 12.93 -3.53 +49.7 259.77 181.98 3M Co 5.44 27 192.81 +7 .86 -18.1 141.64 90.46 Tiffany 2.20 32 115.92 +8.99 +11.5 55.65 34.90 Timken 1.12 16 40.60 +3.04 -17 .4 93.60 80.34 Torchmark .64 7 84.73 +2.04 -6.6 75.46 54.37 TorDBk gs 2.68 ... 55.63 +.44 -5.0 65.69 53.37 Total SA 2.71e ... 57 .30 -.54 +3.7 140.99 114.14 Toyota ... ... 115.46 -1.84 -9.2 95.17 57 .89 TractSupp 1.24 28 93.81 +2.97 +25.5 14.47 8.70 Transocn ... dd 10.89 -.08 +2.0 150.55 119.67 Travelers 3.08f 17 124.90 +3.61 -7 .9 28.32 25.21 TriContl 1.02e q 26.09 +.67 -3.2 52.95 48.56 TriCntl pf 2.50 ... 51.50 +1.01 +2.2 60.15 33.51 TriNetGrp ... 31 47 .32 +1.21 +6.7 28.32 19.36 Trinity .52 5 22.26 +2.39 -17 .4 29.85 22.71 TrueBlue ... 15 24.25 +.97 -11.8 9.70 7 .27 TrstNY .27f 13 7 .63 +.27 -17 .1 66.26 29.82 Tuppwre 2.72 dd 38.41 +2.19 -38.7 47 .79 19.26 Twitter ... dd 34.30 +1.94 +42.9 98.58 57 .84 2U ... dd 63.80 +5.30 -1.1 41.13 32.88 UDR 1.29 45 38.92 -.03 +1.0 56.22 42.51 UGI Corp 1.04 12 53.84 +.59 +14.7 27 .20 9.53 UltraClean ... 5 11.52 +1.51 -50.1 24.70 11.40 UndrArm s ... 41 23.70 +5.72 +64.2 193.05 143.68 UniFirst .45f 19 149.72 +4.08 -9.2 58.76 51.56 UnilevNV 1.43e ... 53.94 +.38 -4.2 165.63 115.16 UnionPac 3.20f 10 148.56 +5.82 +10.8 29.06 16.17 Unit ... 12 22.87 +.16 +4.0 135.53 101.45 UPS B 3.64 18 105.99 +.68 -11.0 190.74 106.48 UtdRentals ... 7 125.14 +15.91 -27 .2 16.24 10.81 US OilFd ... q 13.31 -1.02 +10.8 47 .64 24.82 USSteel .20 16 27 .97 +2.22 -20.5 144.15 115.40 UtdTech 2.94f 20 127 .43 +4.20 -0.1 272.81 208.48 UtdhlthGp 3.60 23 261.01 +2.83 +18.4 23.42 13.94 UnitGrp 2.40 51 20.01 +1.34 +12.5 71.60 45.95 UnvslCp 3.00f 10 67 .68 -.02 +28.9 58.73 33.27 UnumGrp 1.04 2 37 .17 +2.66 -32.3 2.00 .96 UraniumEn ... ... 1.33 +.12 -24.9V-W-X-Y-Z 97 .00 68.35 VF Corp 2.04f 41 85.39 +6.08 +15.4 16.13 9.53 Vale SA .29e 15 15.45 +.38 +26.3 13.38 9.32 VlyNBcp .44 17 10.01 +.37 -10.8 24.86 17 .28 VanEGold .06e q 19.63 +.57 -15.5 36.08 25.91 VanE JrGld ... q 28.06 -.15 -17 .8 112.61 96.56 VangDivAp 1.82e q 104.83 +3.55 +2.7 78.12 71.33 VangTotW 1.53e q 78.12 ... +5.2 50.99 36.35 VangEmg 1.10e q 39.36 +1.95 -14.3 47 .89 38.38 VangFTSE 1.10e q 40.18 +1.27 -10.4 71.74 58.00 Vectren 1.80 28 71.50 -.09 +10.0 65.72 46.55 Ventas 3.16 28 56.59 -.20 -5.7 164.19 105.40 Verisign ... 43 165.02 +26.35 +44.2 58.80 43.97 VerizonCm 2.41f 7 56.63 +1.12 +7 .0 62.50 46.58 ViadCorp .40 24 48.83 +1.30 -11.9 12.82 8.34 Viavi ... 32 10.85 -.45 +24.1 151.56 106.60 Visa s 1.00f 46 139.78 +2.04 +22.6 26.50 16.87 VishayInt .34 cc 19.37 +2.14 -6.7 165.00 108.46 VMware ... 38 141.35 +2.59 +12.8 32.75 18.45 Vodafone 1.82e ... 19.45 +.83 -39.0 141.20 82.52 VulcanM 1.12 22 101.71 +13.34 -20.8 184.25 108.50 WD 40 2.16 42 171.15 +7 .99 +45.0 72.09 58.48 WEC Engy 2.21 21 67 .00 -1.89 +0.9 72.41 59.23 WP Carey 4.10f 18 65.60 -.39 -4.8 109.98 81.78 WalMart 2.08f 24 101.34 +2.40 +2.6 80.68 59.07 WalgBoots 1.76 14 79.30 +3.07 +9.2 31.65 12.29 WarrMet n .20 ... 27 .22 -.51 +38.1 33.27 24.92 WREIT 1.20 27 27 .87 -.23 -10.4 92.85 78.33 WsteMInc 1.85 19 87 .00 +2.07 +0.8 220.20 167 .94 Waters ... cc 193.65 +10.96 +0.2 69.63 51.68 WebsterFn 1.32 19 59.84 +1.53 +6.6 105.73 41.15 WtWatch ... 33 48.13 -17 .30 +8.7 33.83 25.67 WeinRlt 1.58 10 27 .80 +.30 -15.4 66.31 50.02 WellsFargo 1.72f 13 53.61 +2.36 -11.6 69.85 49.58 Welltower 1.68e 15 65.86 +.71 +3.3 18.68 13.57 Wendys Co .34 19 17 .00 +.15 +3.5 12.10 10.63 WAstInfSc .38 q 10.65 -.07 -9.7 106.96 40.58 WDigital 2.00 5 47 .74 +3.55 -40.0 25.67 18.22 WestpacBk 1.52e ... 19.07 +.68 -21.8 71.55 39.21 WestRck 1.82f 13 44.67 +3.12 -29.3 38.39 25.75 Weyerhsr 1.36 21 27 .53 +1.04 -21.9 187 .47 102.13 Whrlpl 4.60 dd 115.53 +11.00 -31.5 37 .56 32.65 WT MCD s ... q 34.70 +1.08 -1.6 89.30 68.56 Woodward .57 28 76.94 +3.44 +0.5 33.17 19.79 WorldFuel .24 14 30.37 +1.58 +7 .9 97 .69 24.85 WldW Ent .48 cc 70.16 +.38 +129.4 49.93 39.29 Worthgtn .92 13 42.61 +2.59 -3.3 203.63 92.50 Wynn 3.00 31 111.69 +11.18 -33.8 52.22 41.51 XcelEngy 1.52 21 47 .72 -.79 -0.8 37 .42 23.52 Xerox rs 1.00 cc 28.32 +.93 -2.8 87 .64 62.27 Xilinx 1.44 43 85.07 +6.29 +26.2 17 .61 6.09 YRC Wwde ... dd 6.05 -1.77 -58.0 39.00 27 .45 YorkWater .67 31 31.79 +.49 -6.2 92.21 74.26 YumBrnds 1.44 31 86.90 +1.12 +6.5 23.70 10.90 Zagg ... 13 12.63 +.58 -31.5 72.76 29.57 Zendesk ... dd 55.17 -.51 +63.0 134.55 104.28 ZimmerBio .96 22 115.14 +.01 -4.6 96.57 63.03 Zoetis .50 43 92.77 +3.92 +28.8 4.57 3.20 Zynga ... 63 3.76 -.07 -6.0 79.70 57 .47 EmersonEl 1.94 23 69.62 +3.37 -0.1 15.56 8.89 EnbrdgEPt 1.40 12 10.63 +.07 -23.0 41.21 29.00 Enbridge 2.68 ... 31.42 +.16 -19.7 14.31 8.44 EnCana g .06 14 8.55 -1.70 -35.9 13.87 8.25 Enerpls g .12e 12 9.16 -.53 -6.4 20.00 12.73 EnLinkLLC 1.08f 11 12.80 -.74 -27 .3 22.98 17 .65 Ennis Inc .90 15 19.93 +1.28 -4.0 9.51 4.10 ENSCO .04 dd 7 .16 -.18 +21.2 87 .85 71.95 Entergy 3.64f 37 83.26 +.83 +2.3 30.05 23.10 EntProdPt 1.73 19 26.64 +.27 +0.5 59.28 47 .06 Evergy 1.60 25 55.83 -.29 +5.7 66.15 52.76 EversrceE 2.02 20 62.19 -.58 -1.6 1.74 .76 EvineLive ... ... 1.10 +.11 -21.4 81.22 37 .36 ExactSci h ... dd 74.20 +9.47 +41.2 12.09 8.51 ExantasCap .20 dd 11.15 +.05 +19.0 45.05 35.57 Exelon 1.38 12 43.40 -.22 +10.1 139.77 98.52 Expedia h 1.28 58 126.51 +6.01 +5.6 98.98 59.17 ExpScripts ... 12 96.74 +2.46 +29.6 89.30 72.16 ExxonMbl 3.28 18 81.95 +4.42 -2.0 14.92 11.03 FNBCp PA .48 12 12.09 +.83 -12.5 218.62 139.03 Facebook ... 28 150.35 +4.98 -14.8 61.14 46.40 Fastenal 1.60 21 52.76 +3.41 -3.5 274.66 207 .90 FedExCp 2.60 10 221.66 +11.13 -11.2 26.76 12.84 FedNatHld .32 19 21.38 +.10 +29.0 134.52 106.41 FedRlty 4.08 21 122.77 +.25 -7 .6 149.85 103.65 Ferrari n ... ... 119.53 +3.36 +14.0 5.07 1.52 Ferrellgs .40 dd 1.80 +.27 -57 .9 24.95 14.97 FiatChrys ... ... 16.17 +.15 -9.4 42.52 31.14 FidlNatFn 1.28f 13 32.90 +.58 -16.2 16.94 12.63 FidusInvst 1.56a 8q 13.75 +.48 -9.4 26.62 14.73 FstData n ... 10 18.75 -2.85 +12.2 81.72 36.51 FstSolar ... 26 43.00 +3.63 -36.3 39.01 29.34 FirstEngy 1.44 8 37 .12 +.41 +21.2 7 .79 4.23 Fitbit n ... dd 6.10 +1.54 +6.8 22.00 17 .60 FlrtyTotR 1.63 q 17 .81 +.02 -17 .6 19.71 6.74 Flex Ltd ... 9 8.68 +1.59 -51.8 22.82 17 .71 FlowrsFds .72 20 18.77 -.35 -2.8 62.09 42.22 Fluor .84 34 45.97 +1.81 -11.0 59.40 28.42 FootLockr 1.38 28 48.80 +3.19 +4.1 13.48 8.17 FordM .60a 5 9.38 +.40 -24.9 73.62 40.89 FBHmSec .80 15 45.70 +4.12 -33.2 20.25 10.59 FrptMcM .20 8 12.24 +.74 -35.4G-H-I 179.65 103.30 GW Pharm ... dd 145.71 +9.81 +10.4 24.97 20.07 GabDvInc 1.32 q 20.82 +.30 -11.1 10.09 7 .63 GabMultT .88e q 8.42 +.40 -8.5 7 .20 5.68 GabUtil .60 q 6.05 +.14 -14.8 37 .32 32.51 Gam&Lsr n 2.72f 19 33.57 +.14 -9.3 70.77 55.91 Garmin 2.12 21 66.15 +4.59 +11.0 37 .33 32.20 GAInv 1.15e q 34.19 +.90 -0.6 230.00 164.76 GenDynam 3.72 19 176.98 +7 .12 -13.0 20.75 9.54 GenElec .48 dd 9.29 -2.01 -46.8 60.69 41.01 GenMills 1.96 9 42.17 -1.35 -28.9 45.52 30.56 GenMotors 1.52 dd 36.03 +3.38 -12.1 25.87 18.42 GenesisEn 2.88f cc 22.25 +.08 -0.4 25.41 17 .80 Gentex .44 13 21.48 +1.03 +2.5 107 .75 84.71 GenuPrt 2.88 21 97 .02 -1.54 +2.1 5.32 2.89 Gerdau .02e ... 4.67 +.38 +25.5 42.36 34.52 GlaxoSKln 2.89e ... 38.84 -.48 +9.5 57 .55 30.82 GlobusMed ... 46 54.67 +2.53 +33.0 84.97 45.74 GoDaddy n ... cc 73.62 +1.54 +46.4 275.31 208.40 GoldmanS 3.20f 18 229.69 +17 .33 -9.8 36.07 19.25 Goodyear .64 8 21.56 +1.38 -33.3 10.70 4.42 GoPro ... dd 5.44 -.67 -28.1 19.05 8.44 GovPrpIT 1.72 15 8.94 -.12 -51.8 77 .37 58.48 vjGrace .96 19 66.43 +.79 -5.3 16.74 10.04 GraphPkg .30 12 11.34 +.39 -26.6 65.60 44.66 Greif A 1.76f 14 49.24 +3.15 -18.7 46.50 33.95 Griffin .40f ... 35.02 -.41 -4.6 37 .43 17 .72 GuangRy .63e ... 18.85 +.51 -43.6 44.24 19.57 H&E Eqp 1.10 8 24.13 +3.99 -40.6 28.19 21.48 HCP Inc 1.48 15 27 .60 +1.48 +5.8 55.89 38.23 HSBC 1.50e ... 41.96 +3.30 -18.7 44.37 23.75 HainCels lf ... ... 25.26 +1.10 -40.4 23.33 15.55 Hanesbds s .60 8 15.96 -.46 -23.7 131.44 98.01 HanoverIns 2.16 59 109.00 -1.27 +0.9 3.33 1.95 JkksPac ... dd 2.38 -.05 +1.3 148.32 118.62 JohnJn 3.60 20 140.68 +3.71 +0.7 42.45 30.60 JohnContl n 1.04 22 32.50 +1.18 -14.7 25.10 18.74 KKR 1.31e 11 24.55 ... +16.6 123.96 84.59 KLA Tnc 3.00f 13 93.29 +6.08 -11.2 120.34 97 .46 KC Southn 1.44f 17 103.35 +1.10 -1.8 74.98 56.40 Kellogg 2.24 15 63.00 -6.16 -7 .3 6.69 2.76 KeryxBio ... dd 2.94 -.07 -36.8 70.40 41.33 Keysight ... 45 57 .18 -1.35 +37 .5 123.77 97 .10 KimbClk 4.00 23 105.48 +3.17 -12.6 19.83 14.69 KindMorg .80 21 16.86 +.47 -6.7 4.78 2.57 Kinross g ... 21 2.75 +.11 -36.3 82.48 53.03 KraftHnz n 2.50 14 50.73 -3.92 -34.8 14.94 8.90 KratosDef ... dd 12.98 +.40 +22.6 32.74 20.41 Kroger s .56f 11 30.17 +2.59 +9.9 28.71 19.29 Kulicke .48 46 21.77 +1.97 -10.5 63.10 25.89 L Brands 2.40 11 33.85 +3.43 -43.8 223.73 180.24 L-3 Tch 3.20 18 185.90 -18.35 -6.0 49.59 34.46 LTC Prp 2.28f 13 42.20 -.70 -3.1 79.97 50.26 LambWst n .77 26 76.98 +.16 +36.4 128.70 94.80 Landstar .66 23 104.21 +5.97 +0.1 36.13 24.10 LaSalleH .90m 52 32.86 +.37 +17 .1 49.88 34.07 LeggPlat 1.52 18 37 .96 +3.21 -20.5 72.17 38.79 LennarA .16 10 43.28 +1.49 -31.6 6.87 5.62 LbtyASE .72e q 6.06 +.18 -3.8 45.40 37 .77 LibtProp 1.60 15 42.37 -.51 -1.5 101.34 75.07 LincElec 1.88 23 84.10 +7 .25 -8.2 169.75 140.00 Linde 3.30 32 159.84 -5.10 +3.3 363.00 283.21 LockhdM 8.80f 36 299.28 -5.77 -6.8 117 .70 75.36 Lowes 1.92f 20 96.82 +3.04 +4.2M-N-0 197 .37 154.33 M&T Bk 4.00f 17 164.18 +5.65 -4.0 11.62 6.31 MBIA ... dd 10.27 +.52 +40.3 35.18 25.14 MDC 1.20 11 29.50 +1.55 -7 .5 29.62 24.29 MDU Res .79 21 25.53 +.14 -5.0 10.97 8.98 MVC Cap .60 23q 9.00 -.11 -14.8 70.39 36.20 Macquarie 5.24e 7 38.78 +1.05 -39.6 67 .47 45.73 Magna g s 1.32f 9 50.43 +2.07 -11.0 22.16 15.00 Manulife g .88 ... 16.75 +1.37 -19.7 24.20 13.84 MarathnO .20 dd 18.21 -.48 +7 .6 149.21 106.96 MAR 1.64f 27 120.93 +8.20 -10.9 16.95 10.65 MartinMid 2.00 21 13.34 +1.18 -4.7 225.35 140.61 MasterCrd 1.00 46 197 .72 +.23 +30.6 63.60 39.76 MatthInt .76 15 43.54 +2.21 -17 .5 74.94 46.85 MaximIntg 1.84 21 51.91 +3.65 -0.7 11.04 7 .19 McClatch rs ... dd 7 .25 -.54 -18.8 146.57 93.70 McCorm 2.08 21 143.46 +5.07 +40.8 178.96 146.84 McDnlds 4.64f 27 176.75 +3.41 +2.7 178.86 117 .19 McKesson 1.56 10 125.41 +7 .02 -19.6 15.56 11.82 MedProp 1.00 17 15.34 +.58 +11.3 5.89 3.35 MedleyCap .40m 6 3.60 -.11 -31.0 74.49 52.83 Merck 2.20f 27 72.27 +1.87 +28.4 61.83 41.41 MercGn 2.51 35 60.04 +9.41 +12.4 72.25 47 .30 Meredith 2.18 cc 55.46 +5.10 -16.0 29.54 15.54 Meritor ... 5 16.89 +.82 -28.0 55.91 39.31 MetLife 1.68 9 43.60 +4.04 -13.8 64.66 33.82 MicronT ... 4 40.32 +4.92 -1.9 116.18 80.70 Microsoft 1.84f 50 106.16 -.80 +24.1 2.32 .89 Microvisn ... dd 1.07 +.05 -34.4 138.89 98.06 Middleby ... 21 115.89 +4.41 -14.1 49.00 33.96 MdsxWatr .96f 27 43.78 -.88 +9.7 13.34 10.79 MHowHiInc 1.39 q 11.48 +.58 -7 .9 8.11 5.49 MitsuUF J ... ... 6.00 +.14 -17 .5 85.86 55.52 MolsCoorB 1.64 10 63.12 +7 .42 -23.1 93.93 68.37 Moog A 1.00 21 80.79 +8.49 -7 .0 131.48 89.18 MotrlaSolu 2.08 24 128.84 +9.16 +42.6 36.53 24.39 MurphO 1.00 cc 30.39 -1.27 -2.1 47 .82 30.33 Mylan NV ... 9 31.68 +.39 -25.1 38.68 23.41 NCR Corp ... 24 27 .50 +3.24 -19.1 8.87 4.49 Nabors .24 dd 5.44 +.22 -20.4 59.90 48.31 NatFuGas 1.70f 16 51.18 -3.98 -6.8 61.97 50.52 NatGrid 2.89e ... 53.89 ... -8.4 81.60 62.71 NtHlthInv 4.00 19 73.07 +.35 -3.1 140.33 88.80 NatPresto 1.00a 17 126.56 +.81 +27 .3 111.36 22.92 NektarTh ... 8 39.05 +2.25 -34.6 97 .38 54.09 Neo g en s ... 50 63.31 +1.65 +2.7 7 .84 6.29 PennantPk .72 8 7 .03 +.12 +1.7 4.75 1.31 Penney ... 26 1.56 +.18 -50.6 54.83 41.74 Penske 1.48f 11 45.17 -.59 -5.6 74.84 36.06 Pentair .70 13 41.63 +2.28 -41.1 20.26 15.04 PeopUtdF .70 13 15.74 +.73 -15.8 122.51 95.94 PepsiCo 3.71 32 111.17 +.72 -7 .3 98.33 69.21 PerkElm .28 32 83.62 -.37 +14.4 95.93 67 .40 Perrigo .76 dd 71.47 +3.50 -18.0 15.51 7 .55 PetrbrsA ... ... 14.79 -.20 +50.5 17 .20 9.02 Petrobras ... ... 16.13 -.11 +56.8 45.81 33.20 Pfizer 1.36 17 42.93 +.33 +18.5 111.25 76.21 PhilipMor 4.56 22 88.75 -.25 -16.0 46.67 35.09 PhilipsNV .88e ... 38.35 +2.03 +1.5 123.97 89.14 Phillips66 3.20f 12 99.01 -.44 -2.1 10.89 9.80 PimIncStr2 .96 q 10.32 +.19 -1.1 92.42 73.41 PinWst 2.95f 19 82.38 +.47 -3.3 213.40 140.54 PioNtrl .32 cc 146.90 -2.76 -15.0 14.80 6.43 PitnyBw .75 5 8.09 +1.38 -27 .6 27 .70 18.38 PlainsAAP 1.95 35 22.35 +.51 +8.3 137 .66 84.63 Polaris 2.40 22 97 .28 +11.97 -21.5 47 .48 30.03 PolyOne .78f 15 33.69 +2.87 -22.6 75.59 45.20 PrinFncl 2.16f 10 47 .56 +1.58 -32.6 63.45 34.95 ProAssur 1.24a 23 44.12 +1.14 -22.8 73.36 40.40 PrUltPQ s ... q 52.05 +2.30 +12.6 23.96 10.83 PShtQQQ rs .07p q 13.89 -.80 -35.4 7 .60 5.51 ProspctCap .72 8 6.70 +.11 -0.6 127 .14 89.33 Prudentl 3.60 10 95.91 +5.75 -16.6 56.68 46.19 PSEG 1.80 18 52.98 -1.40 +2.9 234.90 180.48 PubStrg 6.80 22 199.23 -1.59 -4.7 35.21 20.64 PulteGrp .36 14 24.27 +.34 -27 .0 7 .60 6.60 PMMI .44 q 6.57 -.06 -11.3 13.77 7 .04 QEP Res .08 26 9.21 +.11 -3.8 116.49 90.31 QstDiag 2.00 17 93.38 +1.91 -5.2 147 .79 83.91 RLauren 2.50 19 134.03 +6.81 +29.3 49.80 31.45 RavenInds .52 1 44.66 +1.92 +30.0 102.17 71.93 RJamesFn .88f 16 79.09 +6.09 -11.2 39.73 29.27 Rayonier 1.08 33 31.45 +1.02 -0.6 229.75 165.00 Raytheon 3.47 26 181.55 +4.66 -2.9 61.99 47 .25 RltyInco 2.53 34 60.26 +.75 +5.7 17 .50 14.29 RedwdTr 1.20 12 16.45 +.29 +11.0 432.50 281.89 Regenrn ... 24 352.59 +16.77 -6.2 20.21 15.06 RegionsFn .56 15 17 .26 +1.20 -0.1 97 .41 72.69 RelStlAl 2.00 18 82.14 +5.90 -4.3 63.98 29.56 Replgn ... cc 66.22 +11.60 +82.5 66.53 52.60 RestBrnds 1.80 18 54.81 -.60 -10.8 20.14 16.18 RetailOpp .78 46 17 .49 +.26 -12.3 2.55 .98 RiteAid ... ... 1.19 +.14 -39.6 210.72 153.67 RockwlAut 3.88f 25 172.47 +11.15 -12.2 142.61 125.04 RockColl 1.32 21 131.58 +3.31 -3.0 184.00 105.60 Rogers ... 36 128.03 +4.73 -20.9 312.65 248.03 Roper 1.65 27 285.28 -.10 +10.1 87 .10 71.01 RoyalBk g 3.92f ... 73.02 +.88 -10.6 135.65 97 .48 RylCarb 2.80f 14 105.80 +2.73 -11.3 76.99 61.92 RoyDShllB 3.76 98 64.38 +.43 -5.7 73.86 60.53 RoyDShllA 3.76 94 62.25 +.34 -6.7 90.26 53.97 Ryder 2.16 13 56.30 -.92 -33.1S-T-U 47 .77 37 .79 S&T Bcp 1.08 17 39.80 -.24 ... 49.40 33.61 SCANA .50 10 40.01 +3.44 +0.6 106.54 89.46 SLGreen 3.25 33 91.40 +.21 -9.4 33.76 16.11 SM Energy .10 dd 23.26 -2.06 +5.3 423.21 178.38 Netflix s ... cc 309.10 +9.27 +61.0 47 .93 35.55 NJ Rscs s 1.09 17 45.18 +.17 +12.4 19.10 13.90 NewMedia 1.52f 26 14.39 -.89 -14.2 108.40 51.21 NewOriEd .40e 30 62.03 +5.17 -34.0 14.53 8.88 NY CmtyB .68 11 9.81 +.53 -24.7 6.54 5.35 NYMtgTr .80 8 6.29 +.25 +1.9 41.31 15.12 NewellRub .92f 5 18.99 +3.36 -38.5 176.83 145.10 NextEraEn 4.44 12 168.15 -1.74 +7 .7 28.11 22.44 NiSource s .78 32 25.43 -.01 -0.9 6.41 4.51 NokiaCp .19e ... 5.80 +.22 +24.5 4.70 1.82 NordicAm .23e dd 3.00 +.56 +22.0 186.91 125.59 NorflkSo 3.20f 25 168.59 +7 .45 +16.3 360.88 251.66 NorthropG 4.80 29 273.80 +3.96 -10.8 18.56 15.34 NwstBcsh .68 17 16.59 +.83 -0.8 94.19 72.30 Novartis 2.75e 17 87 .20 +1.91 +3.9 2.75 1.02 Novavax ... dd 1.92 +.14 +54.8 58.37 41.23 NovoNord .96e ... 43.72 +1.33 -18.5 88.68 59.31 NuSkin 1.47 34 71.49 +3.83 +4.8 70.48 53.71 Nucor 1.52 12 60.52 +4.39 -4.8 14.20 12.24 NuvDivA .85a q 12.36 +.02 -12.1 18.59 14.30 Nv AMT-Fr .78a q 14.50 -.22 -16.0 10.58 8.72 NvPfdInco .80 q 9.15 +.17 -11.5 14.60 12.79 NuvEqtP 1.00 q 13.29 +.20 -6.7 292.76 176.01 Nvidia .60 40 214.92 +16.63 +11.1 28.75 22.70 NxStageMd ... dd 28.55 +.66 +17 .8 38.13 29.59 OGE Engy 1.46f 19 35.76 -.78 +8.7 5.88 4.17 OaktrSpL .38 dd 4.55 +.15 -7 .0 9.02 7 .44 OaktStInco .62f 10 8.15 -.21 -3.0 87 .67 62.47 OcciPet 3.12 53 68.31 +.40 -7 .3 30.90 23.97 OceanFst .68f 15 25.52 +.76 -2.8 3.66 2.00 OfficeDpt .10 8 2.68 +.14 -24.3 20.95 16.36 OldNBcp .52 23 18.29 +1.29 +4.8 23.05 19.48 OldRepub .78 19 21.72 +.04 +1.6 38.84 18.49 Olin .80 5 21.40 +1.25 -39.9 33.77 24.90 OmegaHlt 2.64 12 32.74 +.50 +18.9 71.99 49.65 ONEOK 3.42f 46 62.53 +.05 +17 .0 6.91 2.66 OpkoHlth ... dd 3.77 +.43 -23.1 53.48 42.57 Oracle .76 53 48.83 +1.51 +3.3 65.75 43.36 Orbotch ... 19 55.30 +2.51 +10.1 2.09 .91 Organovo ... dd 1.08 +.03 -19.4 63.57 48.30 OrthoMed ... 82 61.46 +4.99 +12.4 100.26 51.42 OshkoshCp .96 15 64.73 +11.88 -28.8 49.75 39.00 OtterTail 1.34 22 44.93 -.98 +1.1 26.42 7 .86 OwensMin .30m 6 9.41 -4.11 -50.2P-Q-R 58.38 37 .30 PG&E Cp 2.12f 8 47 .44 +1.15 +5.8 26.40 13.05 PGT Inc ... 29 22.43 +2.28 +33.1 163.59 116.55 PNC 3.80 11 129.88 +10.43 -10.0 46.00 33.75 PNM Res 1.06 19 38.14 -.24 -5.7 93.12 55.40 POSCO ... ... 60.30 +2.44 -22.8 122.07 94.37 PPG s 1.92 19 106.91 +4.08 -8.5 37 .81 25.30 PPL Corp 1.64 13 30.83 +.87 -0.4 79.69 53.95 Paccar 1.12 9 58.30 +3.00 -18.0 5.82 2.02 PacBiosci ... dd 7 .56 +3.47 +186.4 239.50 135.85 PaloAltNet ... dd 184.24 -1.17 +27 .1 21.60 2.04 ParkDrl rs ... ... 2.59 +.40 ... 212.80 143.00 ParkerHan 3.04 20 161.65 +16.19 -19.0 76.02 59.36 Paychex 2.24 25 65.49 +2.04 -3.8 36.99 29.28 Pembina g 1.56 25 33.07 -.01 -8.6 36.90 21.91 PnnNtGm ... 24 23.20 -.23 -25.9 SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY!

PAGE 40

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers At rst we were a little concerned about our aspirin recommendations, after a study on aspirin and heart disease prevention was published online in The Lancet. News headlines declared the ndings showed that taking a daily low-dose aspirin wasn't much help in protecting you from heart disease. One example: "Study: Daily Aspirin Won't Prevent First Heart Attack." But after reading the actual study „ not the news reports „ we discovered that the headlines should have declared: "Study Finds Aspirin Won't Prevent First Heart Attack Unless Taken as Directed." So, here's how we think you should talk to your doc about taking or continuing to take low-dose aspirin in order to prevent a rst heart attack or stroke. There is a preponderance of data that shows people „ especially guys over 40 who don't do extreme sports and women over 50 „ who take a low-dose aspirin or more a day have a 10 to 40 percent decrease in the risk of nine cancers, including cancer of the breast, colon, esophagus, rectum and more, and a 10 to 35 percent reduction in recurrent heart attacks or strokes. The study in question: The ARRIVE (Aspirin to Reduce Risk of Initial Vascular Events) study that's being touted as an aspirindebunker only required folks in the aspirin-taking group to do so 60 percent of the time. The researchers admit, some folks in the control group who were supposed to NOT take aspirin did so. Overall, of around 12,550 folks who were randomly assigned to either the aspirin-takers or no-aspirin-takers group, only 7,800 actually did what they were supposed to do! (Men were 55 and older and had two risk factors for coronary heart disease, such as elevated LDL cholesterol or hypertension; women were 60 and older and had three risk factors.) But that's not the whole story. Among folks in the ARRIVE study who stuck with the prescribed dose of 100 mg aspirin daily, there was a 47 percent reduction in initial or rst heart attacks! The aspirin had signicant benets. Clearly, being a tad compulsive about taking your meds, in this case aspirin, is a very, very good thing. Yet more proof: ARRIVE's ndings came out on the same day the ASCEND study conrmed that taking daily aspirin prevents primary vascular events in folks with diabetes, although it also increased bleeding risks. For the 30.3 million Americans living with diabetes „ and we say the other 69.7 million with prediabetes „ it may be possible to modify the risk of heart disease if they take 100 mg of aspirin every day. So what's the real story? We continue to recommend taking an 81-mg aspirin twice a day with half a glass of warm water before and after, as long as you do not do extreme sports or some other activity, such as taking recreational drugs and some prescription meds or have medical conditions, such as uncontrolled liver or kidney disease, that decrease the benets of the aspirin or increase its risks. Beware stop and start! It's risky to start taking aspirin regularly and then forget more than one dose. If you do that, you'll trigger a rebound increase in clotting. (A rebound also happens in cholesterol levels if you miss more than two doses of a statin and in blood pressure if you skip your antihypertensive meds.) And that rebound increases your risk of heart attack and stroke. So if you're a guy 40+ or a woman 50+ without added risks, and your doc agrees, start and stick with a daily aspirin regimen.DEAR ABBY: Twelve years ago, I taught a boy I'll call Brandon in my rstgrade class. I knew Brandon had a tough home life and did my best to provide him a safe place in my classroom. I stayed in contact with his aunt over the years on social media. As he grew older, he began to associate with a bad crowd. He got in more and more trouble at school and eventually dropped out. A few months later, he was sent to prison for a violent crime. His aunt has asked me to send Brandon a letter. I agreed. Well, my husband is very opposed to the idea of me contacting Brandon. We have two young children with special needs, and I'm now a stay-at-home mom. My husband thinks I'm already dealing with too much stress, and he doesn't like the idea of a man who has been convicted of violence being in contact with me. I feel like I am abandoning Brandon, but I also see my husband's point. Abby, please help me decide. „ Conicted In Illinois DEAR CONFLICTED: I think you should write Brandon ONE letter of encouragement. In it, tell him how highly you thought of him when he was in your class. Point out that although he is physically incarcerated, his mind doesn't have to be, and suggest he direct his eorts toward improving his life once he is released. Furthering his education now would be a way to accomplish it, and if there's an opportunity for him to earn a degree while he's inside, he should take it. Also, if there are any books you or his aunt think he might nd helpful or inspiring, recommend them. Close your letter by explaining to Brandon that you have no time for correspondence now because you are caring for two specialneeds children, but you did want to reach out this once and you will keep him in your prayers. Dear Readers: Do you have an EMOTIONAL SUPPORT ANIMAL? If you are a renter, does your landlord waive the pet deposit and monthly pet rent? He should. The Department of Housing and Urban Development (www.HUD.gov) says an emotional support animal is NOT dened as a pet, but rather as "a reasonable accommodation for a disability," and therefore is not subject to a pet deposit or monthly pet rent. However, per HUD, you are responsible for cleaning up after the animal, and to repair or pay for any damage the animal may cause. Your doctor or therapist can assist in getting your dog, cat, ferret, rabbit or other animal declared an emotional support animal. „ HeloiseThe real story on taking daily aspirin to prevent stroke Teacher weighs reaching out to a former student Rights for support animalsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018 ARIES (March 21-April 19). Most people say more than they need to. The classy way is to think about what you need to say, and then say a little bit less than that. Youll be pleased by the eectiveness of todays exchanges. TAURUS (April 20-May 20). Youre more self-sucient than most. Even so, it would be ludicrous to claim that peoples attitudes toward you dont matter. It all matters. You thrive with certain kinds of attention, and you suer with other kinds. GEMINI (May 21-June 21). Everyone who lives has injuries of one sort or another. And everyone who lives has access to the great healer of those injuries „ time. Wanting the healing process to be faster wont make it so. Patience looks good on you. CANCER (June 22-July 22). You dont have to wait for a special occasion to tell someone how much they mean to you. Those moments have too many built-in expectations, making it hard to hit the right note. Its much easier to give when no one is expecting. LEO (July 23-Aug. 22). With so many options, your main challenge will be to understand your own needs better and then focus on whats going to make a dierence to you. VIRGO (Aug. 23-Sept. 22). Theres good stress and theres bad stress. No matter how pressured you may be today, consider resting for ve minutes of every waking hour to stave o the bad kind of stress. LIBRA (Sept. 23-Oct. 23). It is very dicult to discover your own blind spots. Trust that theyre there. When someone points out where youve made a mistake, this is a gift. Youll be grateful for the enlightenment. SCORPIO (Oct. 24-Nov. 21). When you said youd love someone forever, you werent lying. The love will take on many dierent forms though, because love is immaterial. Love is a ow. SAGITTARIUS (Nov. 22-Dec. 21). Part of what makes you such a wonderful conversationalist is that youre curious about how other people live. Today, it also might lead you to learn more than you wanted to know. CAPRICORN (Dec. 22-Jan. 19). Setbacks are normal, just dont give them too much attention. Have faith in the inherent qualities and powers of good. Truth over time equals change for the better. AQUARIUS (Jan. 20-Feb. 18). It doesnt matter that actions speak louder than words if the two are saying the same thing. In your case, they will be, and the eect is a sort of stereophonic brilliance. PISCES (Feb. 19-March 20). A life without risk is a life without happiness. Though happiness isnt always a risky proposition, sooner or later an element of danger will stand between you and your wishes. TODAYS BIRTHDAY (Nov. 3). Youll run your life like a smart business owner runs a company, spending the most time serving top customers. Its an approach that pays rich dividends on levels including personal, professional, nancial and spiritual. Also notable will be an increased sense of control over your moods and the lift you give others. Virgo and Cancer adore you. Your lucky numbers are: 20, 3, 33, 37 and 41. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 43

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018FROM PAGE ONE ODD NEWSFORT WORTH, Texas (AP) „ A Goodwill worker collecting clothes and other items at a Texas sorting center was surprised to “nd an albino python clinging to the side of a bin. The python was huddled in a pile of clothes when the worker discovered it Thursday at the center in Fort Worth. Manager James Murphy says its not clear if the snake slithered away from its owner and was accidentally dropped off or if its donation was intentional. The python had a serpentine journey: It arrived at one of nearly 40 Goodwill donation drop-offs in the area before being transported to the Fort Worth sorting center. Goodwill staffers will care for the python until the owner claims it or a permanent home is found. Python presents slithery situation at Texas Goodwill storeALMANACToday is Saturday, Nov. 3 the 307th day of 2018. There are 58 days left in the year.Today in historyOn Nov. 3, 1992 Democrat Bill Clinton was elected the 42nd president of the United States, defeating President George H.W. Bush. In Illinois, Democrat Carol Moseley-Braun became the first black woman elected to the U.S. Senate.On this dateIn 1839 the first Opium War between China and Britain broke out. In 1908 Republican William Howard Taft was elected president, outpolling William Jennings Bryan. In 1911 the Chevrolet Motor Car Co. was founded in Detroit by Louis Chevrolet and William C. Durant. (The company was acquired by General Motors in 1918.) In 1936 President Franklin D. Roosevelt won a landslide election victory over Republican challenger Alfred AlfŽ Landon. In 1957 the Soviet Union launched Sputnik 2, the second manmade satellite, into orbit; on board was a dog named Laika, who was sacrificed in the experiment. In 1964 President Lyndon B. Johnson soundly defeated Republican Barry Goldwater to win a White House term in his own right. In 1979 five Communist Workers Party members were killed in a clash with heavily armed Ku Klux Klansmen and neo-Nazis during an anti-Klan protest in Greensboro, North Carolina. In 1986 the Iran-Contra affair came to light as Ash-Shiraa, a pro-Syrian Lebanese magazine, first broke the story of U.S. arms sales to Iran. In 1997 the Supreme Court let stand Californias groundbreaking Proposition 209, which banned race and gender preference in hiring and school admissions.Todays birthdays Actress Lois Smith is 88. Actress Monica Vitti is 87. Actordancer Ken Berry is 85. Actor Shadoe Stevens is 72. Singer Lulu is 70. Actress Kate Capshaw is 65. Comedian Dennis Miller is 65. Actress Kathy Kinney is 65. Singer Adam Ant is 64. Director-screenwriter Gary Ross is 62. Actor Dolph Lundgren is 61. Rock musician C.J. Pierce (Drowning Pool) is 46. Actor Francois Battiste (TV: Ten Days in the ValleyŽ) is 42. Actress Julie Berman is 35. Actress Antonia Thomas (TV: The Good DoctorŽ) is 32.Bible verseAnd the world passeth away, and the lust thereof: but he that doeth the will of God abideth for ever.Ž „ 1 John 2:17 Material things and the lust for them do not last forever. You do. Where will you spend eternity? Pompeo said eight nations will receive temporary waivers allowing them to continue to import Iranian petroleum products as they move to end such imports entirely. He said those countries, which other of“cials said would include U.S. allies such as Turkey, Italy, India, Japan and South Korea, had made efforts to eliminate their imports but could not complete the task by Monday. The waivers will be valid for six months, during which time the importing country can buy Iranian oil but must deposit Irans revenue in an escrow account. Iran can spend the money but only on a narrow range of humanitarian items. Pompeo defended the oil waivers and noted that since May, when the U.S. began to press countries to stop buying Iranian oil, Irans exports had dropped by more than 1 million barrels per day. He said the Iranian economy is already reeling from the earlier sanctions, with the currency losing half its value since April and the prices of fruit, poultry, eggs and milk skyrocketing. Some Iran hawks in Congress and elsewhere said Fridays move should have gone even further. They were hoping for Iran to be disconnected from the main international “nancial messaging network known as SWIFT. With limited exceptions, the reimposed U.S. sanctions will hit Iran as well as countries that do not stop importing Iranian oil and foreign “rms that do business with blacklisted Iranian entities, including its central bank, a number of private “nancial institutions, and state-run port and shipping “rms, as well as hundreds of individual Iranian of“cials. Our ultimate aim is to compel Iran to permanently abandon its well-documented outlaw activities and behave as a normal country,Ž Pompeo told reporters in a conference call with Treasury Secretary Steven Mnuchin. Mnuchin said 700 more Iranian companies and people would be added to the sanctions rolls. Those, he said, would include more than 300 that had not been included under previous sanctions.SANCTIONSFROM PAGE 1While the southern tip of Texas is the busiest corridor for illegal crossings, border agents make many arrests far from public view, on uninhabited banks of the Rio Grande and on nearby dirt paths and roads lined by thick brush. I feel safer here than when I go up to bigger cities,Ž lifelong Rio Grande Valley resident Emmanuel Torres said Friday while working at a coffee shop in Brownsville, the regions largest city, with about 200,000 people. Torres, 19, said the area feels a lot like family,Ž and he worries the military presence will fuel outsiders perceptions of a dysfunctional border. People that dont live here are just going to create a bigger negative image,Ž Torres said. When Trump pledged this week to send up to 15,000 troops to the border in response to the slow-moving caravan of migrants, he unnerved the economically struggling region of 1 million people that stretches over ”at, sun-drenched citrus groves and farms of cotton, sugar cane and vegetables. The Pentagon said more than 3,500 troops have been deployed to staging bases along the border, including about 1,000 Marines in California. Still, there were only about 100 troops at the border on Friday, working at and near a bridge leading to McAllen, Texas, the Rio Grande Valleys second-biggest city, with about 140,000 people. More than a dozen military members in fatigues were at the northern bank of the river, below the bridge, laying concertina wire. Other soldiers erected wire barriers on the bridges pedestrian paths. The largest caravan traveling through Mexico is still weeks away from the U.S. border, and migrants have given no indication where they might cross. The Rio Grande Valley is the shortest route from Central America but also one of the most dangerous. The troops are being sent in what has been described as a support role, helping border agents. But Trump said he told the military that if troops face rock-throwing migrants, they should react as though the rocks were ri”es. Its all preparation in anticipation of the caravan,Ž said Manuel Padilla Jr., the Border Patrols Rio Grande Valley sector chief. Were hoping that these people do not show up at the border. Theyre not going to be allowed in.ŽBORDERFROM PAGE 1 AP PHOTOPedestrians pass members of the U.S. military working to place razor wire along the U.S.-Mexico border on the McAllen-Hidalgo International Bridge, Friday, in McAllen, Texas. By CURT ANDERSONAP LEGAL AFFAIRS WRITERMIAMI „ The suspect accused of sending pipe bombs to prominent critics of President Trump agreed Friday to be transferred to New York to face charges, while the FBI said an additional package was found addressed to Democratic billionaire donor Tom Steyer. Attorneys for Cesar Sayoc said Friday in Miami federal court that its better if his lawyers in New York can take the case as soon as possible. They could still seek a bail hearing there, but prosecutors say he should remain jailed, given the magnitude of the charges and the strong evidence against him. We wanted to make sure that all of his constitutional rights were preserved,Ž said attorney James Benjamin after the hearing. We feel weve done all we can.Ž Sayoc has been accused of sending 15 improvised explosive devices to numerous Democrats, Trump critics and media outlets. The FBI said Friday an additional package similar to the earlier ones was recovered at a postal facility near San Francisco. The package discovered late Thursday was the second addressed to Steyer, who has done TV ads calling for Trumps impeachment. None of the packages have exploded and no one was injured. The timing of Sayocs transfer is uncertain. It can happen quickly or take weeks, and is not usually announced ahead of time by the U.S. Marshals Service, Benjamin said. Even defense lawyers are not informed. Your guess is as good as mine,Ž he said. The government wants to get him up there as soon as they can.Ž Sayoc was arrested a week ago outside a South Florida auto parts store in a white van in which he had been living, a vehicle covered with stickers of Trump and showing images of some of the presidents opponents with red crosshairs over their faces. Sayoc faces nearly 50 years in prison if convicted on “ve federal charges that were “led in New York because some of the devices were recovered there. Sayocs lawyers decided not to seek release on bail after prosecutors released a letter outlining more evidence against him, including DNA linking him to 10 of the explosive devices and “ngerprints on two of them. Other evidence includes online searches Sayoc did on his laptop and cellphone for addresses and photos of some of his intended targets, which included former President Barack Obama, former Secretary of State Hillary Clinton, former Vice President Joe Biden, California Sen. Kamala Harris and New Jersey Sen. Cory Booker. Packages were also mailed to CNN in New York and Atlanta. The laptop also has a “le with the address in Sunrise, Florida, of the of“ce of U.S. Rep. Debbie Wasserman Schultz, former chairwoman of the Democratic National Committee. That of“ce was used as the return address on the packages containing the pipe bombs, according to the FBI. The computer “le was labeled Debbie W.docxŽ. Benjamin, however, said the prosecution letter does not prove anything yet. He noted that it refers to possibleŽ DNA matches to Sayoc. The word ”imsy actually still applies,Ž Benjamin told reporters. We cant do anything but speculate now. And its too early.ŽPipe bomb suspect agrees to NY transfer, no bail AP PHOTOIn this courtroom sketch, Cesar Sayoc, second from right, appears in federal court on Monday in Miami.the second signi“cant rainfall the area has had since Michael hit on Oct. 10. We did have one really rainy and windy day last week,Ž she said. Of“cials are concerned about heavy rain and any structures that have already been damaged, as well as loose tree limbs being toppled by strong wind or rain, Lawrence said. Hundreds of homes protected only by ”imsy tarps were particularly vulnerable. The Storm Prediction Center reported downed trees and utility lines from eastern Texas to northwest Alabama. The Southeastern storms left nearly 110,000 homes and businesses without electricity at the height, and both weather-related deaths occurred in wrecks. In Texas, the Waller County Sheriffs Of“ce posted on Facebook that Deputy Loren Vasquez, 23, had been on solo patrol for only three nights when her patrol car ran into water on a road and ”ipped late Wednesday while answering a rescue call. Other deputies tried to free her from the overturned vehicle but couldnt. Words will never express what our of“ce is going thru and we can only ask for your prayers,Ž Sheriff R. Glenn Smith said in a statement posted on the site. In Mississippi, the Department of Public Safety said Alcorn State University student Jayla A. Gray, 19, of Jackson died early Thursday when the car in which she was a passenger struck a tree that had fallen across a highway near the town of Port Gibson, which is about 60 miles southwest of the capital of Jackson. The driver and another passenger escaped injury, the agency said in a statement. Public Safety spokesman Kervin Stewart said the three were returning to campus after a Halloween party and early-morning meal; Gray was wearing a seatbelt at the time of the wreck. Damage was heavy in nearby Natchez, where some people spent most of the day trying to cut up trees that fell on houses. Among the seven tornadoes con“rmed in Mississippi were two in Adams County, which includes Natchez, and one in Claiborne County, which includes Port Gibson. In Louisiana, a pair of twisters with top winds of 115 mph hit Washington Parish, north of New Orleans. Near Bogalusa, a mobile home rolled over, injuring two occupants. Two weaker tornadoes were also con“rmed in and around Lake Charles, including one that damaged a vacant shopping center near McNeese State University. In northwest Alabama, surveyors said a weak tornado with top winds of 65 mph caused tree damage near the Franklin County crossroads of Pogo.STORMFROM PAGE 1 AP PHOTOThis fallen oak tree heavily damaged the home of Jennifer Lyles in Natchez, Mississippi, after a tornado hit early Thursday.

PAGE 44

SPORTSSaturday, November 3, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Lightning, Gourde agree to extensionThe Tampa Bay Lightning and forward Yanni Gourde agreed to a six-year extension worth $5.166million a year on Thursday. „ See page 2INDEX | Golf 2 | Lottery 2 | NHL 2 | Local Sports 3,8 | MLB 4 | NBA 4 | Scoreboard 5 | Colleges 6 | NFL 7 | Weather 8 HIGH SCHOOL FOOTBALL SCOREBOARDDeSoto County 41 Lakewood Ranch 6 Front Palmetto 40 Charlotte 16 Front Manatee 13 Venice 44 Page 8 North Port 9 Lemon Bay 20 Front Southeast 18 Port Charlotte 21 Front PREP FOOTBALL: Palmetto 40, Charlotte 16By JUSTIN RAFFONESUN CORRESPONDENTThe Charlotte Tarpons (8-2, 5-0) had the odds stacked against them going into the last regular season game against the Palmetto Tigers (7-3, 3-2) on Friday night. The Tarpons had already clinched the number one overall seed in their 6A playoff division. They were riddled with injuries before the game and were trying to leave the game as healthy as possible, and the Tigers were “ghting for their 7A playoff lives, needing a win and help to claim the last spot. The Tigers walked away with a 40-16 victory on a rainy, penalty-“lled night of football in Punta Gorda. Were a band-aid football team right now,Ž said Tarpon Coach Binky Waldrop. We got to “gure out where we need to put people that gives us the best chance to win next week.Ž Senior quarterback Alex Muse didnt play for the Tarpons on Friday night, but according to Waldrop, he will be playing full goŽ for Charlotte in the “rst round of the playoffs. The Tigers were coming off a disappointing loss to Venice last week after leading at halftime, and looked poised and focused to not let their guard down against the Tarpons Friday. Palmetto led 31-16 at halftime after Charlotte sophomore quarterback John Busha ran in a 3-yard touchdown with :22 left. Those PREP FOOTBALL: Port Charlotte 21, Southeast 18By BEN BAUGHSTAFF WRITERJack and Grace Solgots initial experience with Charlotte Tarpon football was a winning one. The native Michiganders “rst began attending Charlotte Tarpon games in 1981, following a school bus transporting the football team all the way to Naples. The Tarpons defeated Naples on that eventful sojourn, and the Solgots made Charlotte football part of their weekly routine, a 37-year love affair that continues to this day. Jack, 91, has been a tireless advocate for Tarpon football. He attended each home game this year, but something was missing „ his beloved Grace, 88, wasnt by his side. In previous years, the Solgots had been a “xture at not only Tarpon home games, but traveling to their away games. The fall 2018 campaign was different. Graces absence from the grandstand resonated with the Tarpon faithful. Her lack of presence was unmistakably discernible. She provided an in”uence that was palpable, as the inseparable Solgots devotion to the Tarpons have touched a community with their unwavering support. Grace now resides at Life Care Center of Punta Gorda. It keeps you young,Ž said Jack, about attending the Tarpons football games. They play together as a team and have some good coaches.Ž Jack has attended all of the Tarpons home games in 2018, but missed the rivalry contest last Friday against Port Charlotte because of the changes in Graces health The Solgots youngest daughter, Susie, attended high school with Tarpons head football coach Binky Waldrop. The changes in Graces health, and limited mobility, as shes now in a wheelchair, markedly reduced the possibility of her attending a game However, its Graces inordinate love for the Tarpons that served as the inspiration for a wish, one of gravitas, that would become a reality. Tarpons fan wish is granted PHOTO BY BEN BAUGHGrace Solgot, 88, has been an ardent supporter of Tarpon football.WISH | 3 PREP FOOTBALL: Lemon Bay 20, North Port 9By JACOB HOAGSTAFF WRITERPort Charlotte High School gave Southeast every chance to win the game, but in the “nal minutes, the defense made two stops to stall a comeback. With their 21-18 win over the Seminoles, the Pirate seniors go out victorious in their “nal game. I give all credit to the defense,Ž senior center Caden Marcum said. Offense, we couldnt get it clicking in the second half, but thank God that Jake (Monzeglio) and the defensive line the secondary, man. They played their (butts) off.Ž With just over eight minutes to play down nine on 4th-and-6 at the Pirates 18-yard line, Southeast quarterback Maleek Huggins dropped back and under threw a ball to the end zone, which landed into the diving hands of safety Dylan Lockhart. On the next drive Seminole drive, the Pirates again held “rm with sophomore safety Solomon Luther knocking down a contested pass on 4th-and-14. Though the Seminoles would score on their next PHOTO BY JENNIFER BRUNO Charlottes Ashar Thomas carries the ball for a few yards during the Tarpons home game against Palmetto. By CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD „ All season, the Lemon Bay High School football team had problems putting teams away when it had the lead, thus the reason it had only one win going into the Battle for the Golden Hammer against North Port. This time, however, was different. It took the lead, ground down the clock and “nished the deal. Keegan Marinola rushed for 168 yards on 35 carries and a score, and the Manta Ray offense had a 2-1 edge in plays from scrimmage and got some cushion on the strength of a 20-play, nine-minute drive to win the PHOTO BY TIM KERN Trevor Hedges heaves a deep pass to a wide on DeVante Roberson on Lemon Bays rst quarter drive against North Port on Friday. PHOTO BY CHRIS BLAKEPort Charlottes Tyler Perry (10) knocks the ball loose from Southeasts Ryan Petitfere during Friday nights game at the Pirates Cove.Lemon Bay hammers North PortHAMMERS | 3Defense holds as Pirate seniors go out on topPIRATE | 3Tarpons fall on Senior Night, preparing for playoffsTARPONS | 3

PAGE 45

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018 CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps AUTO RACING12:30 p.m. CNBC „ NASCAR, Monster Energy Series, AAA Texas 500, practice, at Fort Worth, Texas 1:30 p.m. CNBC „ NASCAR, Xnity Series, OReilly Auto Parts 300, qualifying, at Fort Worth, Texas 3:30 p.m. NBCSN „ NASCAR, Monster Energy Series, AAA Texas 500, practice (joined in progress), at Fort Worth, Texas 4:30 p.m. NBCSN „ NASCAR, Xnity Series, OReilly Auto Parts 300, at Fort Worth, TexasCOLLEGE FOOTBALLNoon ABC „ Louisville at Clemson BTN „ Rutgers at Wisconsin CBSSN „ Air Force at Army ESPN „ Texas A&M at Auburn ESPN2 „ Michigan St. at Maryland ESPNU „ Memphis at East Carolina FOX „ Nebraska at Ohio St. FS1 „ Oklahoma St. at Baylor FSN „ Regional coverage, Iowa St. at Kansas SEC „ South Carolina at Mississippi 3:30 p.m. ABC „ Florida St. at NC State BTN „ Minnesota at Illinois CBS „ Georgia at Kentucky CBSSN „ Tulane at USF ESPN2 „ Iowa at Purdue ESPNU „ Navy at Cincinnati FOX „ West Virginia at Texas FS1 „ Kansas St. at TCU 3:45 p.m. ESPN „ Penn St. at Michigan 4 p.m. SEC „ Missouri at Florida 7 p.m. CBSSN „ UConn at Tulsa ESPN2 „ Duke at Miami ESPNU „ Houston at SMU 7:15 p.m. ESPN „ Notre Dame at Northwestern 7:30 p.m. FOX „ UCLA at Oregon SEC „ Louisiana Tech at Mississippi St. 8 p.m. ABCOklahoma at Texas Tech CBS „ Alabama at LSU 10 p.m. FS1 „ Southern Cal at Oregon St. 10:15 p.m. ESPN2 „ BYU at Boise St. ESPNU „ San Diego St. at New Mexico 10:30 p.m. CBSSN „ Fresno St. at UNLV 10:45 p.m. ESPN „ California at Washington St. 1:15 a.m. (Sunday) ESPNU „ Norfolk St. at NC A&T (same-day tape)COLLEGE HOCKEY7:30 p.m. NBCSN „ Ohio St. at Notre DameGOLF5 a.m. GOLF „ European PGA, Turkish Airlines Open, third round, at Antalya, Turkey 4:30 p.m. GOLF „ PGA Tour, Shriners Hospitals for Children Open, third round, at Las Vegas 10:30 p.m. GOLF „ LPGA Tour, TOTO Japan Classic, nal round, at Shiga, Japan 2:30 a.m. (Sunday) GOLF „ European PGA, Turkish Airlines Open, nal round, at Antalya, TurkeyGYMNASTICS10 p.m. NBCSN „ FIG World Championships, Apparatus nals, at Doha, Qatar (same-day tape)HORSE RACING1 p.m. NBCSN „ 2018 Breeders Cup (Filly & Mare Sprint, Turf Sprint, Dirt Mile, Filly & Mare Turf and Sprint), at Louisville, Ky. 3:30 p.m. NBC „ 2018 Breeders Cup (Mile, Dista, Turf and Classic), at Louisville, Ky.MIXED MARTIAL ARTS8 p.m. FS1 „ UFC 230, prelims, at New YorkNBA BASKETBALL7 p.m. NBA „ Boston at IndianaSOCCER8:30 a.m. NBCSN „ Premier League, Bournemouth vs. Manchester United 10:30 a.m. FS2 „ Bundesliga, Bayern Munich vs. SC Freiburg 11 a.m. NBCSN „ Premier League, Cardi City vs. Leicester City 1:30 p.m. FS2 „ Bundesliga, Hertha BSC vs. RB Leipzig NBC „ Premier League, Arsenal vs. Liverpool 3:30 p.m. CNBC „ Premier League, Wolverhampton vs. Tottenham 9 p.m. FS2 „ Liga MX, Monterrey vs. Veracruz SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Nov. 2N ........................................0-1 Nov. 2D.........................................3-1 Nov. 1N ........................................1-7 Nov. 1D.........................................9-3 Oct. 31N .......................................6-9 Oct. 31D .......................................8-0 D-Day, N-Night PICK 3Nov. 2N .....................................6-3-8 Nov. 2D......................................7-2-8 Nov. 1N .....................................2-0-0 Nov. 1D......................................0-6-0 Oct. 31N ....................................3-9-1 Oct. 31D ....................................9-3-2 D-Day, N-Night PICK 4Nov. 2N .................................7-1-0-3 Nov. 2D..................................6-7-2-3 Nov. 1N .................................8-8-4-3 Nov. 1D..................................0-5-6-3 Oct. 31N ................................1-4-7-9 Oct. 31D ................................1-4-3-2 D-Day, N-Night PICK 5Nov. 2N ..............................7-0-8-4-2 Nov. 2D...............................6-1-0-0-0 Nov. 1N ..............................2-2-4-4-9 Nov. 1D...............................2-8-5-8-4 Oct. 31N .............................1-7-4-9-6 Oct. 31D .............................4-8-4-3-9 D-Day, N-Night FANTASY 5Nov. 2 ..........................................Late Nov. 1 ...........................5-7-11-23-33 Oct. 31 .......................7-11-15-16-31PAYOFF FOR NOV. 11 5-digit winner ............$196,314.94 418 4-digit winners ...............$75.50 10,750 3-digit winners ..................$8 CASH FOR LIFENov. 1 .........................3-11-32-51-56 Cash Ball ..........................................2 € € € Oct. 29 .......................7-23-25-35-38 Cash Ball ..........................................4PAYOFF FOR NOV. 10 5-5 CB .........................$1,000/Day 0 5-5 ............................$1,000/Week 4 4-5 CB .................................$2,500 7 4-5 .........................................$500 LUCKY MONEYNov. 2 ...........................................Late Lucky Ball .....................................Late € € € Oct. 30 .............................1-29-30-36 Lucky Ball ..........................................6PAYOFF FOR OCT. 300 4-of-4 LB .........................$550,000 3 4-of-4 ..................................$1,581 33 3-of-4 LB ..............................$315 492 3-of-4 ...................................$62 LOTTOOct. 31 ....................6-7-16-26-44-45 Oct. 27 ......................1-7-9-22-26-30 Oct. 24 ..................4-27-29-31-41-43PAYOFF FOR OCT. 270 6-digit winners ...........$5.5 million 11 5-digit winners .................$6,478 868 4-digit winners ....................$66ESTIMATED JACKPOT $6.5 million POWERBALLOct. 31 .......................7-25-39-40-47 Powerball ...................................... 20 € € € Oct. 27 .......................8-12-13-19-27 Powerball .........................................4PAYOFF FOR OCT. 310 5-5 + PB ......................$40 million 0 5-5 .................................$1 million 0 4-5 + PB ............................$50,000 26 4-5 .......................................$100ESTIMATED JACKPOT $53 Million MEGA MILLIONSNov. 2 ..........................................Late Mega Ball ....................................Late € € € Oct. 30 .....................20-31-39-46-49 Mega Ball .........................................3 PAYOFF FOR OCT. 300 5 of 5 + MB ...................$45 mllion 0 5 of 5 ..............................$1 million 0 4 of 5 + MB .......................$10,000 24 4 of 5 ....................................$500ESTIMATED JACKPOT $52 millionBy DIANA NEARHOSTAMPA BAY TIMESTAMPA„A couple of weeks ago, Yanni Gourde said you can never really be secure in the NHL, but the Lightning forward just got a little more security. Gourde signed a six-year extension worth $5.166 a year on Thursday. Im very excited,Ž he said Friday. It gives me a lot of stability for once in my career. Its pretty amazing.Ž Gourde spent four years playing in the minor leagues, including parts of two seasons in the ECHL. He hasnt had a contract longer than two years before now. Its amazing,Ž he said. Its great be able to do that for my family. My wife has followed me around for all these professional years. Its nice to be “nally somewhere we know we really like and somewhere thats perfect for us.Ž The 26-year-old center got his “rst sustained taste of the NHL with 20 games two years ago, and then played every game last season. Gourde was the Lightnings fourth-leading scorer last year with 64 points. Hes tied for second through the “rst 12 games this year, averaging a point a game. Gourde “gures that strong start helped get a deal “gured out more quickly than he had expected to. Gourde is currently in the “nal season of his two-year contract, but he was trying not to think about it I wanted to make a good impression,Ž he said. I was just saying lets see where it leads me, and whenever they call, well be there to answer the phone.Ž Gourde was one of 10 Lightning players for whom contracts are up this year (“ve restricted and “ve unrestricted), including “ve of the eight defensemen currently on the roster. Tampa Bay is projected to have $12 million of cap space next year, before Gourdes new contract. That doesnt leave a lot of space to work with.Lightning signs Gourde to six-year contract extension TAMPA BAY TIMES PHOTOTampa Bay Lightning center Yanni Gourde (37) celebrates his rst period power play goal against the Boston Bruins during Game 2 in the Eastern Conference seminal in the Stanley Cup Playos. GOLF ROUNDUPLAS VEGAS (AP) „ Peter Uihlein birdied “ve of the last seven holes for a 5-under 66 and a two-stroke lead Friday in the Shriners Hospitals For Children Open. Uihlein got to 13-under 129 at TPC Summerlin, a day after opening with a 63. Robert Streb and Whee Kim were tied for second, and Bryson DeChambeau, Abraham Ancer and Harold Varner were another stroke back. I think we still have 36 holes,Ž Uihlein said. There is a lot of golf left. Ive heard it could be windy tomorrow, so that could be challenging.Ž Jordan Spieth had two late birdies in a 68 to get to 8 under in his season debut. Playing for the “rst time since the Ryder Cup, he making his “rst career start in a domestic fall event Uihlein was even par for the round through 11 holes, making a bogey on the par-4 second and a birdie on the par-4 fourth. On the back nine, he birdied Nos. 12-14, 16 and 18. I just like it,Ž Uihlein said about the course. There are a lot of holes that set up well for me. A lot of just good sightlines with some good bunker placements. My distance control with my irons has been very good this week, so Ive been able to have a kind of more stress-free two days.Ž The son of Acushnet/ Titleist chairman and CEO Wally Uihlein, the 29-year-old former Oklahoma State player is winless on the PGA Tour. He won the 2010 U.S. Amateur, took the European Tours 2013 Madeira Islands Open and the Web.com Tours 2017 Nationwide Childrens Hospital Championship. Kim shot 65, DeChambeau, Streb and Ancer 66, and Varner 67. Cameron Champ had a 65 in the group with Spieth to also get to 8 under. Champ won the Sanderson Farms last week in Mississippi for his “rst tour title. Rickie Fowler was 7 under after a 67. There were a few spots where I was able to take advantage and be aggressive, but you do have to, I guess, play smart at times,Ž Fowler said. There are a few holes if you get out of position they can jump up and get you pretty quickly.ŽDefending champ Rose leads by 2 in TurkeyANTALYA, Turkey (AP) „ Defending champion Justin Rose has a twoshot lead halfway through the Turkish Airlines Open after consecutive 6-under-par 65s on Friday. Another Englishman, Tom Lewis, posted the low score so far of 63 to share second with Danny Willett (65) and 2016 champion Thorbjorn Olesen (67). A shot behind them at 9 under overall were Adrian Otaegui, who was still bogey free after a 65, Sam Hors“eld of England (67), Li Haotong of China (67), and Alexander Levy of France (66). Rose was nine shots off the pace at this stage a year ago and prevailed, so despite his commanding position this time he doesnt feel safe, yet, at Regnum Carya Golf Resort. Ive shot two 65s, you can always have somebody from the chasing pack do the same thing,Ž Rose said. For me its about keeping moving forward. Even par is not really going to get it done.Ž During the day, there was a seven-way tie for the lead.So Yeon Ryu shoots 65 for 1-shot lead in Toto Japan ClassicSHIGA, Japan (AP) „ So Yeon Ryu shot a 7-under 65 to take a one-shot lead after the “rst round of the Toto Japan Classic. Nasa Hataoka of Japan and South Koreans Jiyai Shin and In-Kyung Kim were a stroke back after rounds of 66 on Friday. Ten other players were within three shots of the lead in the 54-hole tournament at the Seta Golf Club. Ryu had “ve birdies on the last eight holes to underline her quick start. For a three-round tournament, youre better to make sure you have a really, really good starting day,Ž Ryu said. I opened with a really good round, so Im really happy that hopefully I can have this decent round (for) two more days.Ž Ryu credited a perfect gol“ng day, the crowds in Japan, and her putting for her round. My short game was really great today. I putted really well,Ž she said. I was struggling with my putting the last two weeks in Taiwan and Shanghai, but Im so glad my putting worked well.ŽPeter Uihlein shoots 66 to take 2-shot lead in Las Vegas AP PHOTOPeter Uihlein tees o on the 18th hole during the second round of the Shriners Hospitals for Children Open golf tournament. NHL: Tampa Bay Lightning COURSES COURSESadno=3625331-1 TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITY The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918 Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Call 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.comSeminole Lakes Country Club Open to the Public1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Re-Opening October 15th. New Champions Greens! Great New Memberships Opento the Public 2100 KINGS HIGHWAY PORT CHARLOT TE, FL 33980941-629-1666A Resident owned CommunityRE-OPENING NOVEMBER 1ST!€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE To place your ad here, please call 941-429-3110

PAGE 46

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 3 PREP FOOTBALL: DeSoto County 41, Lakewood Ranch 6By STEVE KNAPPSUN CORRESPONDENTFor you seniors your last season of football starts Sunday. Congratulations on getting into the playoffs. But it doesnt mean a thing if we dont come out and get ready to whip whoever they put out in front of us. Whether we go to Hardee or go to Tampa it doesnt matter. Wherever we go to play, were going to play a football game,Ž said DeSoto County coach Bumper Hay. This speech came to a spirited football team who “nished the season with a 7-3 record, after only winning three games last year. The Bulldogs scored 6 touchdowns by six different players in their 41-6 romp over the Lakewood Ranch Mustangs. The Bulldogs scored 2 touchdowns in both the “rst and second quarters to take a 28-3 lead into the half. A touchdown and missed extra point in the third quarter brought the score up to 34 -3 and a “nal score in the 4th quarter gave the “nal score 41-6 for the Bulldogs. After Lakewood Ranch scored “rst on a 42-yard “eld goal, the Bulldogs scored 34 unanswered points. Jay Pelham scored “rst with a 27-yard run to put the Bulldogs on top 73. On the “nal play of the quarter, Trayvis Smith went virtually untouched 23 yards to give the Bulldogs a 14-3 lead after the “rst quarter. Tony Blanding had his “rst start at quarterback and scored on a 14-yard run in the second quarter to put the Bulldogs up 213. A 23-yard scoring strike from Blanding to Keimar Richardson, put the “nal points in the “rst half on the board, and gave the Bulldogs a 28-3 lead at the break. Nate Maybelle intercepted a pass on the goal line for the Bulldogs, and ran it out 30 yards to stop a rare Mustang scoring attempt. On the “rst play his cousin William Maybell raced 70 yards for a touchdown. A missed extra point made the score 343 entering the “nal quarter of play. Lakewood Ranch kicked a “eld goal with 8 minutes to go, and Blanding found the regular starting quarterback Arnold Mele for a 37-yard touchdown pass, to wrap up the scoring for the night. It wasnt a perfect game but it was a complete game,Ž said Hay. The Bulldogs only punted twice and had no turnovers, while Nate Mabell and Ethan Redden had interceptions for the Bulldogs. Arrangements were made through Tidewell Wishes Fund, and Friday night her wish came to fruition. The Tidewell Wishes Fund was created by a donor to Tidewell, to provide opportunities for people, so they may have one last wish granted. What if we could help get you there. and Jack said, I cant do it myself,Ž said Patty Vallone, Tidewell Hospice social worker, who was impressed with the extended family who welcomed Grace back to Friday nights game. We worked with Ally Rides (Wheelchair) Transportation (Service). We worked with our own home health agency, who hired an aide whos here with her (Grace).Ž Grace was overwhelmed by the response, and grateful for the opportunity to see old friends. Its like being in a foreign country,Ž said Grace, as she was enjoying some of the tasty fare under the cover of the Tarpons concession stand. Its unbelievable.Ž Grace was presented with a Charlotte Tarpons blanket by Coach Waldrop, and a lovely bouquet of ”owers. Its great seeing everybody,Ž she said. It meant the world to me (when she was recognized with the gifts).ŽWISHFROM PAGE 1 PREP SPORTS CALENDAR TODAYGolf LB Athletics Golf Tournament at Long Marsh, 8 a.m. Port Charlotte Boys team and Lemon Bays Meadow Southworth at State tournament, Mission Inn Resort, Howey-In-The-Hills. Swimming Venice and Charlotte at FGCU for Region swim meet, 3 p.m. FGCU Aquatic Center Cross-country 3A Region 3 CrossCountry Region meet at The Farm in Punta Gorda, Girls start at 8 a.m., boys start at 9 a.m. DeSotos second season starts Sunday Golden Hammer for the fourth straight year in a 20-9 victory at Veterans Stadium in the season “nale for both teams on Senior Night. Trevor Hedges had one of his best throwing games with 131 yards through the air, 119 of them to DeVante Roberson, who caught a touchdown pass and ran for another to cap off the long drive. Defensively, Lemon Bay (2-8) held the Bobcats to three “eld goals, four “rst downs and 125 yards of total offense, handing them their fourth straight loss to end the season. After such a dif“cult season where the Manta Rays saw several late leads disintegrate, Lemon Bay coach Don Southwell said he was proud of his seniors for their effort. We held them to three “eld goals and they started on our end every time. Im elated for our seniors. We had hard times this year when we felt like we had games won and we didnt,Ž Southwell said. To go out with a win means a lot to me.Ž Lemon Bay took its opening possession and cashed in as the Manta Rays executed the ”ea-”icker to perfection, with Trevor Hedges “nding DeVante Roberson open for an easy touchdown and a 6-0 lead. That was a nice way to get con“dence early. I love these games because you can turn them loose. You cant run them in the off-season,Ž Southwell said. Keegan Marinola was again a big part of the offense as he struck paydirt in the second quarter to extend Lemon Bays lead. Meanwhile, North Port (3-7) had two opportunities inside the red zone, but twice had to settle for John Victor Oliveira “eld goals at the end of the “rst and second quarters to make it 12-6 at the half. The Bobcats cut the lead to three with another “eld goal to start the second half, but Lemon Bay went on a 20-play, 80-yard drive that nearly ran out the third quarter clock, with Roberson getting the last six yards. We talked about the defense getting a stop. They got that “eld goal but we were going to hold that ball. We got a lot of third-down conversions on that drive that was clutch.Ž Jalien Whye rushed for 49 yards to lead North Port, while Steffan Johnson had 77 yards passing. North Port coach Brian Hatler lamented the opportunities that came up short. We had to score in sixes and not threes and we gave up big plays on defense. When those things happen together you usually come up on the short end,Ž Hatler said. Im really proud of my kids. They played hard and battled and no matter what it said on the scoreboard I appreciate the hard work we put in.ŽLEMON BAY 20, NORTH PORT 9North Port 3 3 3 0 „ 9 Lemon Bay 6 6 8 0 „ 20 First quarter LB „ DeVante Roberson 64 pass from Trevor Hedges (kick fail), 10:01. NP „ John Victor Oliveira 27 eld goal, :00. Second quarter LB „ Keegan Marinola 6 run (pass fail), 6:46. NP „ Oliveira 29 eld goal, 1:08. Third quarter NP „ Oliveira 32 eld goal, 9:58. LB „ Roberson 6 run (Billy Martin pass), :58. NP LB First Downs 4 17 Rushes-Yards 20-48 55-252 Passing Yards 77 131 C-A-I 6-10-0 4-9-0 Fumbles-Lost 0-0 0-0 Penalties-Yards 7-47 8-85 Individual stats: Rushing: North Port: Jalien Whye 10-49, Ryan Willis 1-0, Stean Johnson 8-(-1). Lemon Bay: Keegan Marinola 35-168, Colby McCauley 12-42, DeVante Roberson 4-24, Trevor Hedges 2-19, Martell Yale 1-3. Passing: North Port: Stean Johnson 6-10, 77 yards. Lemon Bay: Trevor Hedges 4-8, 131 yards, TD, Keegan Marinola 0-0, 0 yards. Receiving: North Port: Nich Vaster 3-55, Ryan Willis 1-11, Robert Washington 1-9, Jalien Whye 1-2.HAMMERSFROM PAGE 1 PREP FOOTBALL: Highlands County roundupdrive on a 27-yard touchdown reception from receiver Dylan Zervos in the back of the end zone with 1:46 on the clock to cut the game to three, those two stops thwarted the comeback. The Pirates jumped out to an early 21-6 lead thanks to two touchdown runs from junior Janyrein Washington and a quarterback sneak from sophomore Logan Rogers. The defense held strong with the exception of two deep throws, but special teams allowed Southeast to remain in the game. Both of senior Derek McCormicks “eld goal attempts and two of his punts were blocked. One blocked punt was returned for a touchdown by Southeasts Galen Washington to make it 21-12 midway through the third. In typical Port Charlotte fashion, the Pirates leaned on their running game, racking up 202 yards on the ground. Washington led the way with 125 yards and two scores on 20 carries. It wasnt pretty „ far from it actually „ but it gave the Pirate seniors one last memory as they met up at mid“eld following their “nal game. Most have spent three to four years donning the red and black and next time they enter Pirates Cove, theyll have to buy a ticket. Im feeling great, but real emotional,Ž Marcum said. Its my last time being in The Cove as a player. It was awesome to go out with a W. We have one of the best fan bases in southwest Florida. Rain, shine, on the road theyre out here. The games wouldnt be the same without them and thats the No. 1 thing Im gonna miss.Ž Email Jacob Hoag at Jhoag@sun-herald.com and follow him on Twitter @ByJacobHoag.PIRATEFROM PAGE 1 PHOTO BY CHRIS BLAKEPort Charlottes Janyrein Washington (22) breaks the tackle by Southeasts Zion Bellamy-Bay for a 44 yard touchdown run during Friday nights game at Port Charlotte High School. By MARK PINSON and RUTH ANNE LAWSONSTAFF WRITERSMerritt Island „ Sebring defeated Merritt Island 42-3 in the “nal game of the regular season on Friday night. DJ Williams scored three touchdowns and Roger Yarde returned a kickoff 82 yards for a touchdown and returned an interception 55 yards for a touchdown. The Blue Streaks “nd out Sunday if they quali“ed for the Class 6A state playoffs.Trickeration helps Green Dragons top Red DevilsLAKE PLACID „ The Lake Placid Green Dragons broke out the bag of tricks early as they held on to beat the Avon Park Red Devils 24-19 in the “nal regular season game of the season. On their “rst play from offense, the Green Dragons ran a hook and ladder pass to perfection as Shamar Mitchell threw the ball to Erskin Tolliver on a ten yard hitch, who then tossed it to Katwan Ward. Ward ran down the left sideline to complete the 32 yard touchdown play that gave Lake Placid an early 8-0 lead. A few minutes later, Lake Placid added two points on a safety when a bad snap by Avon Park on a punt attempt went into the end zone as the Green Dragons Cade Simmons made the tackle for the safety as Lake Placid took a 10-0 lead. Lake Placids lead swelled to 17-0 after Ward scored on a 6 yard run midway through the second quarter. Avon Park got on the board before the half on a 16 yard pass from Xavier Holdman to Javarius Smith to make the score 17-6 at the half. Avon Park further cut Lake Placids lead in the fourth quarter, 17-13, on a two yard run by Jalen Turner. The Green Dragons responded on the next drive to put their lead back at 11, 24-13, on a 15-yard run by Javarie White. Avon Park scored once more with less than a minute left in the game as Earl Collins caught a 17 yard touchdown pass to make the “nal score 24-19.Blue Streaks rout Merritt IslandPHOTO BY TIM BERNGunnar Kolberg (4) pitches the ball back to quarterback Trevor Hedges on a ee icker in which Hedges nds DeVante Roberson for a long rst quarter touchdown. were the last points the Tigers would give up, stymying the Tarpons offense in the second half. Everything was stacked against us tonight,Ž said Waldrop. We knew that all week, but our kids played hard.Ž With just under two minutes in the “rst half, teams exchanged long kickoff returns. Jino Washington returned a 92-yard kickoff for a touchdown to put the Tarpons on the board at 24-8. That was immediately followed by a 99-yard kickoff return for a touchdown from Palmettos LaJohntay Wester. Waldrop mentioned the disappointment on special teams as one of the main takeaways from Fridays game, calling it absolutely atrociousŽ for two weeks in a row. Palmetto scored 40 plus points for the seventh time this season on Friday night and the 16 scored by Charlotte was their second lowest of the season. The Tarpons scored 13 against the Tigers district foe Venice earlier in the season.TIGERS 40, TARPONS 16Palmetto 14 17 3 6 „ 40 Charlotte 0 16 0 0 „ 16 PALMETTO 1Q: Anthony Marino to Eddravian Butler two yards 7:19 7-0 Anthony Marino to Lajohntay Wester 18-yards 4:28 14-0 2Q: Anthony Marino to Lajohntay Wester 68-yards 8:35 21-0 Rafael Gonzalez 35-yard eld goal 2:08 24-0 LaJohntay Wester 99-yard kicko return 1:48 31-8 3Q: Rafel Gonzalez 35-yard eld goal 4:16 34-16 4Q: Sagel Hickson one yard :50 40-16 CHARLOTTE 2Q: Jino Washington 92-yard kicko return 1:56 24-8 John Busha carries three yards :12 31-16TARPONSFROM PAGE 1 PHOTO BY JENNIFER BRUNOCharlottes John Busha hands o the ball to Jayden Grant on Friday evening during the Tarpons home game against Palmetto.

PAGE 47

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018By STEVE MEGARGEESPORTS WRITERThe unusual aspect of this years freshman class is that three of the very top guys signed with the same team and play similar positions. Duke forwards RJ Barrett, Cam Reddish and Zion Williamson were rated among the nations top “ve prospects in their class according to composite rankings of recruiting sites compiled by 247Sports All three can play together, but theyre kind of all the same position „ theyre primarily small forwards,Ž said Jerry Meyer, the director of scouting for 247Sports. Thats one reason people were surprised Zion ended up at Duke. The narrative being built around why he wouldnt go to Duke is they already had two elite small forwards.Ž The early returns suggest theyll make it work just “ne. The trio is part of a loaded Duke freshman class that also includes guard Tre Jones, ranked 15th in the 247Sports Composite. Williamson, Barrett and Reddish averaged a combined 70 points, 16 rebounds and 11.5 assists in the fourth-ranked Blue Devils two preseason exhibition victories. Meyer is interested in seeing if Duke experiments with any lineups featuring four freshmen in which the 6-foot-7 Williamson defends the opposing teams center. It would be kind of like the Golden State Warriors thing where you go small and play without a center sometimes, very similar to what Golden State does with Draymond Green,Ž Meyer said. Heres a rundown of some freshmen who should make a major impact this season. For the purposes of this list, we decided to limit ourselves to just one of the Duke newcomers.Bol bol, oregonPosition: Center. Height: 7-2. Bol, the son of former NBA center Manute Bol, was ranked fourth in the 247Sports Composite. Hes from Olathe, Kansas, but played high school basketball at Findlay Prep in Henderson, Nevada. Bol averaged 20.4 points, 8.2 rebounds and 2.4 blocks his senior year at Findlay Prep. He can score from all three levels, and for someone that size, he really represents a lot of problems. Hes got a soft touch. Weve got to move him around a little bit because physically hes not real strong. You just cant put him in the block and let him bang around,Ž Oregon coach Dana Altman said. But he does move in there very well. He catches the ball well. Ive been really pleased with his instincts and his ability to pass the ball.ŽRj barrett, dukEPosition: Forward. Height: 6-7. Barrett was the lone freshman included in the Associated Press preseason All-America team Hes the nations No. 1 overall prospect in his class according to the 247Sports Composite. He also was the Gatorade national high school player of the year. Barrett was born in Toronto and helped Canada win a gold medal at the FIBA U19 Mens Basketball World Cup this year, but he played high school basketball at Montverde (Florida) Academy. Barrett has averaged 27.5 points, 6 rebounds and 3 assists in two exhibition games. He has a great feel for the game,Ž Meyer said. He can “nish a play, can start a play, can make the assist pass, can make the hockey assist pass, get you rebounds. The key for him is outside shooting, and evidently thats improving.ŽCharles bassey, western kentuckyPosition: Center. Height: 6-11. Bassey was the No. 7 prospect in the 247Sports Composite and the only college-bound player in the top 18 who chose a non-Power Five school. He averaged 19.4 points, 12.8 rebounds, 3.4 blocks, 2.9 assists and 1.7 steals last season at Aspire Academy in Louisville, Kentucky. Bassey had 12 points, 11 rebounds and three blocks in a preseason exhibition victory over Campbellsville. He can be a dominant inside scorer and rebounder at any level,Ž Meyer said.Darius garland, vanderbiltPosition: Guard. Height: 6-2. Garland and teammate Simi Shittu are the “rst two McDonalds All-Americans ever to sign with Vanderbilt. Shittu was ranked 11th and Garland 14th in the 247Sports Composite, but Garland could make the bigger impact as a point guard who should have the ball in his hands often. Garland helped Brentwood (Tennessee) Academy win four straight state titles. He averaged 27.6 points his senior year. Hes quick, can handle the ball. He can do everything you want a guard to do. He can get to the rim. He can be a distributor. Hes an outstanding shooter, has a pull-up game. He can defend,Ž Meyer said. I think the question for him as a college freshman will be strength and physicality.ŽDuke forwards headline college basketballs freshman class AP FILE PHOTOIn this Tuesday, Oct. 30, 2018, “le photo, Western Kentucky center Charles Bassey (23) dunks during WKUs 91-66 win over Campbellsville at E.A. Diddle Arena. COLLEGE BASKETBALL By RONALD BLUM AP BASEBALL WRITERNEW YORK „ Washington out“elder Bryce Harper and Boston closer Craig Kimbrel were among just seven free agents who received $17.9 million qualifying offers from their former clubs Friday, when Los Angeles Dodgers pitcher Clayton Kershaw agreed to a $93 million, three-year contract rather than test the market. Left-handers Patrick Corbin (Arizona) Dallas Keuchel (Houston) and Hyun-Jin Ryu (Los Angeles Dodgers) also received offers as did out“elder A.J. Pollock (Diamondbacks) and catcher Yasmani Grandal (Dodgers). Players have until Nov. 12 to accept. If a team makes a qualifying offer to a player who signs a major league contract with another club before the June amateur draft, his former club would receive a draft pick as compensation at the end of the “rst round. Just “ve of 73 players given qualifying offers have accepted since the process began in 2012. The Chicago Cubs exercised their $20 million option on left-hander Cole Hamels, who went 4-3 with a 2.36 ERA in 12 starts after he was acquired from Texas on July 27. The Cubs traded left-hander Drew Smyly to the Rangers, clearing from the payroll his $7 million salary. That is $1 million more than the Rangers would have owed the Cubs if Hamels option had been declined, which would have triggered a $6 million buyout and allowed him to go free. Kershaw terminated a $215 million, seven-year contract that had $65 million remaining at $32 million next year and $33 million in 2020. The new deal calls for a $23 million signing bonus, payable in equal installments on June 30 in each of the next three years, and annual salaries of $23,333,333. He can earn $4 million annually in performance bonuses, in four $1 million increments for 24, 26, 28 and 30 starts, which could raise the deals value to $105 million over three years. He also can gain award bonuses of $1.5 million for winning the NL Cy Young Award or $500,000 for “nishing second or third in the voting. Theres been a lot of people saying that Im in decline or not going to be as good as I once was,Ž said Kershaw, whose Dodgers lost in the World Series for the second straight year. Im looking forward to proving a lot of people wrong with that.Ž Kershaw, who turns 31 in March, has spent all 11 of his big league seasons with the Dodgers. It was more valuable to me to just stay here,Ž he said. A chance to win every single year, it doesnt come around like this in LA very often.Ž Top free agents prefer to seek multiyear contracts, but given the greater priority on draft picks in recent years, Ryu and Grandal might face a dif“cult market and consider accepting the offers. A free agent can be made a qualifying offer only if he has been with the same team continuously since opening day and has never received a qualifying offer before. Because of those rules, Manny Machado and Josh Donaldson were among the players who were ineligible to receive offers. The amount is the average of the top 125 major league contracts this year by average annual value. Harper and Machado are the top players available on the market, though Machados value may have been damaged by a poor postseason in which he hit .227, showed a remarkable lack of hustle and was “ned $10,000 for stepping on a “rst basemans foot. Others among the 160 available free agents include right-handers Nathan Eovaldi and Charlie Morton, lefthanders J.A. Happ and CC Sabathia, relievers Zach Britton, Andrew Miller, David Robertson and Jeurys Familia, out“elder Michael Brantley, third baseman Mike Moustakas, in“elder Daniel Murphy, designated hitter Nelson Cruz and utilityman Marwin Gonzalez. Kershaw was among four players who became free agents and immediately re-signed this week, joined by St. Louis righthander Adam Wainwright, Yankees out“elder Brett Gardner and Dodgers out“elder David Freese. Cleveland is interested in re-signing Brantley but did not want to commit $17.9 million for one year. We could not have any more respect for any individual than we have for Michael,Ž general manager Chris Antonetti said. Hes the guy that epitomizes, as Ive shared before, all of the things we look for in a player. Hes exceedingly productive on the “eld. He de“nes professionalism in the clubhouse, and hes an extraordinary teammate. The interest and desire is there. What we will have to work through is can we make the pieces “t?ŽMLB free agency offers plenty of depth By RONALD BLUMAP BASEBALL WRITERNEW YORK „ Washington out“elder Bryce Harper and Boston closer Craig Kimbrel were among just seven free agents who received $17.9 million qualifying offers from their former clubs Friday, when Los Angeles Dodgers pitcher Clayton Kershaw agreed to a $93 million, threeyear contract rather than test the market. Left-handers Patrick Corbin (Arizona) Dallas Keuchel (Houston) and Hyun-Jin Ryu (Los Angeles Dodgers) also received offers as did out“elder A.J. Pollock (Diamondbacks) and catcher Yasmani Grandal (Dodgers). Players have until Nov. 12 to accept. If a team makes a qualifying offer to a player who signs a major league contract with another club before the June amateur draft, his former club would receive a draft pick as compensation at the end of the “rst round. Just “ve of 73 players given qualifying offers have accepted since the process began in 2012. The Chicago Cubs exercised their $20 million option on left-hander Cole Hamels, who went 4-3 with a 2.36 ERA in 12 starts after he was acquired from Texas on July 27. The Cubs traded left-hander Drew Smyly to the Rangers, clearing from the payroll his $7 million salary. That is $1 million more than the Rangers would have owed the Cubs if Hamels option had been declined, which would have triggered a $6 million buyout and allowed him to go free. Kershaw terminated a $215 million, seven-year contract that had $65 million remaining at $32 million next year and $33 million in 2020. The new deal calls for a $23 million signing bonus, payable in equal installments on June 30 in each of the next three years, and annual salaries of $23,333,333. He can earn $4 million annually in performance bonuses, in four $1 million increments for 24, 26, 28 and 30 starts, which could raise the deals value to $105 million over three years. He also can gain award bonuses of $1.5 million for winning the NL Cy Young Award or $500,000 for “nishing second or third in the voting. Theres been a lot of people saying that Im in decline or not going to be as good as I once was,Ž said Kershaw, whose Dodgers lost in the World Series for the second straight year. Im looking forward to proving a lot of people wrong with that.Ž Kershaw, who turns 31 in March, has spent all 11 of his big league seasons with the Dodgers. It was more valuable to me to just stay here,Ž he said. A chance to win every single year, it doesnt come around like this in LA very often.ŽKershaw gets $93M deal, leaving Harper, Machado atop free agent market MLB MLB By BRIAN MAHONEYAP BASKETBALL WRITERNEW YORK „ Chris Paul had 32 points, 11 assists and seven rebounds, Carmelo Anthony added a season-high 28 points and the Houston Rockets snapped a four-game losing streak with a 119-111 victory over the Brooklyn Nets on Friday night. Clint Capela “nished with 22 points and 13 rebounds, and Eric Gordon contributed 21 points for the Rockets, who had stumbled to a 1-5 start a season after winning 65 games and falling a game short of the NBA Finals. They snapped out of their slump thanks to one of the best games as a Rocket for Paul, who had season bests in points and assists in the “nal game before his workload should ease Saturday with the expected return of James Harden. The league MVP missed his third straight game with a strained left hamstring and coach Mike DAntoni said he would probably return for the second half of a back-toback in Chicago. Anthony bounced back from a 2-for-12, eight-point performance against Portland by coming off the bench to hit six 3-pointers. Caris LeVert scored 29 points for the Nets, who got off to a sizzling start before the Rockets turned around the game. One of the NBAs most potent offenses had been held below 90 points in two of the previous three games after doing so only three times all last season. The offense was back Friday, but the defense took a while to get going. Brooklyn made 14 of its “rst 18 shots, including 13 of 14 inside the 3-point arc while simply driving by defenders. The Nets “nished 15 of 21 in the opening quarter, taking a 32-25 lead. Paul kept the Rockets close with 13 points in the second, including a deep 3-pointer that cut it to 61-56 at halftime The Rockets then surged ahead with an 11-0 run in the third, with Anthony making two 3-pointers, a jumper and blocking a shot as Houston went ahead 7669. Anthony hit two more 3s in the fourth.Tip-insRockets: Houston avoided matching its longest skid of last season. The Rockets dropped “ve in a row from Dec. 20-29. ... Pauls highest-scoring game with the Rockets is 37 points last Jan. 10 against Portland. Nets: Coach Kenny Atkinson said there was no decision yet if rookies Rodions Kurucs and Dzanan Musa would play for Long Island on Saturday in its season opener. Both players worked out with the G League af“liate this week. ... The Nets scored 26 of their 32 “rst-quarter points in the paint, marking their most points in the paint in a quarter since having 26 in the “rst on Dec. 7, 2016, against Denver.Hardens hopesHarden has worked out without discomfort and DAntoni said he likely would have returned Friday if the Rockets had been off following the game. But because they were playing on two straight nights and he wouldnt use Harden on both of them after returning from injury, DAntoni is opting to wait the extra day and bring Harden back Saturday at Chicago. The league MVP was hurt near the end of a loss to Utah on Oct. 24 and Houston had been routed in both games since.Paul, Anthony help Rockets top Nets 119-111, end 4-game skid NBA: ROUNDUP

PAGE 48

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 6 2 0 .750 239 185 Miami 4 4 0 .500 174 219 N.Y. Jets 3 5 0 .375 192 200 Buffalo 2 6 0 .250 87 200 S OUTH W L T PCT. PF PA Houston 5 3 0 .625 197 167 Tennessee 3 4 0 .429 106 127 Jacksonville 3 5 0 .375 134 170 Indianapolis 3 5 0 .375 231 213 NORTH W L T PCT. PF PA Pittsburgh 4 2 1 .643 204 172 Cincinnati 5 3 0 .625 221 237 Baltimore 4 4 0 .500 197 137 Cleveland 2 5 1 .313 169 210 WEST W L T PCT. PF PA Kansas City 7 1 0 .875 290 205 L.A. Chargers 5 2 0 .714 195 163 Denver 3 5 0 .375 188 194 Oakland 1 7 0 .125 141 252 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 5 2 0 .714 146 134 Philadelphia 4 4 0 .500 178 156 Dallas 3 4 0 .429 140 123 N.Y. Giants 1 7 0 .125 150 205 S OUTH W L T PCT. PF PA New Orleans 6 1 0 .857 234 183 Carolina 5 2 0 .714 178 152 Atlanta 3 4 0 .429 190 212 Tampa Bay 3 4 0 .429 201 233 NORTH W L T PCT. PF PA Chicago 4 3 0 .571 194 144 Minnesota 4 3 1 .563 197 195 Green Bay 3 3 1 .500 175 173 Detroit 3 4 0 .429 171 186 WEST W L T PCT. PF PA L.A. Rams 8 0 0 1.000 264 155 Seattle 4 3 0 .571 171 131 Arizona 2 6 0 .250 110 199 San Francisco 2 7 0 .222 207 239 WEEK 9 Thursdays GameSan Francisco 34, Oakland 3Sundays GamesN.Y. Jets at Miami, 1 p.m. Atlanta at Washington, 1 p.m. Detroit at Minnesota, 1 p.m. Kansas City at Cleveland, 1 p.m. Tampa Bay at Carolina, 1 p.m. Pittsburgh at Baltimore, 1 p.m. Chicago at Buffalo, 1 p.m. L.A. Chargers at Seattle, 4:05 p.m. Houston at Denver, 4:05 p.m. L.A. Rams at New Orleans, 4:25 p.m. Green Bay at New England, 8:20 p.m.Mondays GameTennessee at Dallas, 8:15 p.m. Open: Indianapolis, Arizona, N.Y. Giants, Jacksonville, Philadelphia, CincinnatiLATE THURSDAY 49ERS 34, RAIDERS 3OAKLAND 3 0 0 0 „ 3 SAN FRANCISCO 7 10 14 3 „ 34 First Quarter Oak„FG Carlson 37, 9:30. SF„Garcon 24 pass from Mullens (Gould kick), 6:47. Second Quarter SF„Bourne 4 pass from Mullens (Gould kick), 12:40. SF„FG Gould 39, :16. Third Quarter SF„Kittle 5 pass from Mullens (Gould kick), 12:36. SF„Mostert 52 run (Gould kick), 9:17. Fourth Quarter SF„FG Gould 25, 3:59. A„69,592. OAK SF First downs 14 18 Total Net Yards 242 405 Rushes-yards 23-102 32-143 Passing 140 262 Punt Returns 0-0 2-6 Kickoff Returns 2-51 0-0 Interceptions Ret. 0-0 0-0 Comp-Att-Int 17-24-0 16-22-0 Sacked-Yards Lost 8-39 0-0 Punts 6-37.5 3-54.7 Fumbles-Lost 2-0 1-0 Penalties-Yards 6-40 3-23 Time of Possession 31:26 28:34 INDIVIDUAL STATISTICS RUSHING„Oakland, Martin 11-49, Washington 5-27, Bryant 1-17, Carr 3-5, Richard 2-4, McCarron 1-0. San Francisco, Mostert 7-86, Breida 12-44, Morris 7-13, Goodwin 1-2, Juszczyk 1-1, Mullens 4-(minus 3). PASSING„Oakland, Carr 16-21-0-171, McCarron 1-3-0-8. San Francisco, Mullens 16-22-0-262. RECEIVING„Oakland, Richard 4-45, LaFell 3-20, Bryant 2-29, Cook 2-20, J.Nelson 2-16, Martin 1-20, D.Harris 1-13, Roberts 1-8, Carrier 1-8. San Francisco, Kittle 4-108, Garcon 3-56, James 2-60, Juszczyk 2-10, Bourne 2-6, Goodwin 1-11, Dwelley 1-8, Breida 1-3. MISSED FIELD GOALS„Oakland, Carlson 45.NFL INJURY REPORTThe National Football League injury report, as provided by the league:SundayN.Y. JETS at MIAMI „ JETS: OUT: TE Neal Sterling (concussion). DOUBTFUL: CB Trumaine Johnson (quadricep), LB Kevin Pierre-Louis (foot). QUESTIONABLE: WR Robby Anderson (ankle), WR Quincy Enunwa (ankle), LB Frankie Luvu (neck), DT Steve McLendon (ankle), WR Andre Roberts (back). DOLPHINS: OUT: DE Charles Harris (calf), CB Cordrea Tankersley (knee), QB Ryan Tannehill (right shoulder). QUESTIONABLE: TE A.J. Derby (foot), CB Xavien Howard (ankle), WR Kenny Stills (groin). ATLANTA at WASHINGTON „ FALCONS: OUT: CB Robert Alford (ankle), K Matt Bryant (right hamstring). REDSKINS: OUT: WR Jamison C rowder (ankle), RB Chris Thompson (rib), OT Trent Williams (thumb/shoulder). QUESTIONABLE: LB Ryan Anderson (knee), RB Kapri Bibbs (shoulder), S Montae Nicholson (neck/hip), WR Paul Richardson (shoulder/ knee). DETROIT at MINNESOTA „ LIONS: DOUBTFUL: LB Jalen Reeves-Maybin (toe/neck). QUESTIONABLE: DE Ezekiel Ansah (shoulder), G T.J. Lang (hip), CB Darius Slay (knee). VIKINGS: OUT: LB Anthony Barr (hamstring), G Tom Compton (knee), RB Roc Thomas (hamstring). QUESTIONABLE: RB Dalvin Cook (hamstring), WR Stefon Diggs (rib), OT Riley Reiff (foot), CB Xavier Rhodes (foot), S Andrew Sendejo (groin). KANSAS CITY at CLEVELAND „ CHIEFS: OUT: C Mitch Morse (concussion), LB Frank Zombo (hamstring). DOUBTFUL: S Eric Berry (heel). QUESTIONABLE: LB Anthony Hitchens (rib), LB Justin Houston (hamstring). BROWNS: OUT: LB Joe Schobert (hamstring). QUESTIONABLE: WR Antonio Callaway (ankle), OT Desmond Harrison (illness), WR Rashard Higgins (knee), S Damarious Randall (groin), WR DaMari Scott (shoulder), CB Tavierre Thomas (abdomen), C J.C. Tretter (ankle). TAMPA BAY at CAROLINA „ BUCCANEERS: OUT: RB Ronald Jones (hamstring), G Evan Smith (hip), CB M.J. Stewart (foot). QUESTIONABLE: DE Vinny Curry (ankle), DT Gerald McCoy (calf/ not injury related). PANTHERS: OUT: WR Torrey Smith (knee). PITTSBURGH at BALTIMORE „ STEELERS: DOUBTFUL: OT Marcus Gilbert (knee). QUESTIONABLE: CB Artie Burns (ankle), CB Coty Sensabaugh (toe). RAVENS: OUT: OT James Hurst (back), OT Ronnie Stanley (ankle), LB Tim Williams (ankle). QUESTIONABLE: G Bradley Bozeman (calf), RB Alex Collins (foot), CB Marlon Humphrey (thigh), S Tony Jefferson (hamstring), WR Jordan Lasley (hamstring), G Alex Lewis (neck), LB C.J. Mosley (thigh). CHICAGO at BUFFALO „ BEARS: OUT: TE Ben Braunecker (concussion), G Kyle Long (foot). QUESTIONABLE: LB Khalil Mack (ankle), DT Bilal Nichols (knee), WR Allen Robinson (groin). BILLS: OUT: QB Josh Allen (right elbow), DE Trent Murphy (knee). QUESTIONABLE: QB Derek Anderson (concussion), LB Tremaine Edmunds (concussion). L.A. CHARGERS at SEATTLE „ CHARGERS: OUT: DE Joey Bosa (foot), DE Chris Landrum (hip), LB Kyzir White (knee). QUESTIONABLE: RB Melvin Gordon (hamstring). SEAHAWKS: DOUBTFUL: G Jordan Simmons (calf), CB Neiko Thorpe (groin). QUESTIONABLE: RB Chris Carson (hip), S Bradley McDougald (knee), LB K.J. Wright (knee). HOUSTON at DENVER „ TEXANS: OUT: LB Zach Cunningham (knee). QUESTIONABLE: LB Jadeveon Clowney (groin), CB Aaron Colvin (ankle), WR Keke Coutee (hamstring), S Andre Hal (shoulder), CB Johnathan Joseph (ankle/ knee). BRONCOS: OUT: WR DaeSean Hamilton (knee), LB Brandon Marshall (knee), CB Bradley Roby (ankle), S Darian Stewart (neck). QUESTIONABLE: RB Royce Freeman (ankle). L.A. RAMS at NEW ORLEANS „ RAMS: QUESTIONABLE: CB Sam Shields (illness). SAINTS: OUT: DE Marcus Davenport (toe). GREEN BAY at NEW ENGLAND „ PACKERS: DOUBTFUL: WR Geronimo Allison (hamstring/ groin). QUESTIONABLE: WR Randall Cobb (hamstring), LB Nick Perry (ankle), S Jermaine Whitehead (back). PATRIOTS: OUT: G Shaq Mason (calf), OL Brian Schwenke (foot). QUESTIONABLE: OT Trent Brown (ankle), OT Marcus Cannon (concussion), LS Joe Cardona (shoulder), WR Julian Edelman (ankle), WR Josh Gordon (hamstring), LB Nicholas Grigsby (illness), DL Geneo Grissom (ankle), TE Rob Gronkowski (ankle/back), LB Donta Hightower (knee), TE Jacob Hollister (hamstring), RB Sony Michel (knee), WR Cordarrelle Patterson (neck), DE John Simon (shoulder).MondayTENNESSEE at DALLAS „ TITANS: DNP: LB Derrick Morgan (shoulder). LIMITED: WR Corey Davis (hamstring). FULL: LB Will Compton (hamstring), G Josh Kline (ankle), G Quinton Spain (shoulder), S Kenny Vaccaro (elbow). COWBOYS: DNP: WR Tavon Austin (groin), DE Randy Gregory (knee), DE David Irving (ankle), TE Geoff Swaim (knee), LB Joe Thomas (foot). LIMITED: G Zack Martin (knee). FULL: CB Chidobe Awuzie (ankle), CB Byron Jones (not injury related).COLLEGE FOOTBALLPLAYOFF RANKINGSWEEK 1 RECORD 1. Alabama 8-0 2. Clemson 8-0 3. Louisiana State 7-1 4. Notre Dame 8-0 5. Michigan 7-1 6. Georgia 7-1 7. Oklahoma 7-1 8. Washington State 7-1 9. Kentucky 7-1 10. Ohio State 7-1 11. Florida 6-2 12. Central Florida 7-0 13. West Virginia 6-1 14. Penn State 6-2 15. Utah 6-2 16. Iowa 6-2 17. Texas 6-2 18. Mississippi State 5-3 19. Syracuse 6-2 20. Texas A&M 5-3 21. North Carolina State 5-2 22. Boston College 6-2 23. Fresno State 7-1 24. Iowa State 4-3 25. Virginia 6-2 The playoff semi“nals match the No. 1 seed vs. the No. 4 seed, and No. 2 will face No. 3. The semi“nals will be hosted at the Cotton Bowl and Orange Bowl on Dec. 29. The championship game will be played on Jan. 7, 2019 at Santa Clara, Calif. THE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdayNo. 9 Central Florida 52, Temple 40FridayNo. 23 Virginia vs. Pittsburgh, lateTodayNo. 1 Alabama at No. 4 LSU, 8 p.m. No. 2 Clemson vs. Louisville, noon No. 3 Notre Dame at Northwestern, 7:15 p.m. No. 5 Michigan vs. No. 14 Penn State, 3:45 p.m. No. 6 Georgia at No. 11 Kentucky, 3:30 p.m. No. 7 Oklahoma at Texas Tech, 8 p.m. No. 8 Ohio State vs. Nebraska, noon No. 10 Washington St. vs. California, 10:45 p.m. No. 12 West Virginia at No. 15 Texas, 3:30 p.m. No. 13 Florida vs. Missouri, 4 p.m. No. 16 Utah at Arizona State, 4 p.m. No. 17 Houston at SMU, 7 p.m. No. 18 Utah State at Hawaii, midnight No. 19 Iowa at Purdue, 3:30 p.m. No. 20 Fresno State at UNLV, 10:30 p.m. No. 21 Mississippi State vs. Louisiana Tech, 7:30 p.m. No. 22 Syracuse at Wake Forest, noon No. 24 Boston College at Virginia Tech, 3:45 p.m. No. 25 Texas A&M at Auburn, noonRESULTS/SCHEDULEAll times EasternOct. 30 EASTBuffalo 51, Miami (Ohio) 42MIDWESTKent State 35, Bowling Green 28Wednesdays Game MIDWESTToledo 45, Ball State 13Thursdays Games SOUTHCentral Florida 52, Temple 40MIDWESTOhio 59, W. Michigan 14 Northern Illinois 36, Akron 26 Fridays Games EASTPenn 20, Cornell 7SOUTHPittsburgh (4-4) at Virginia (6-2), late W. Kentucky (1-7) at Middle Tenn. (5-3), lateFAR WESTColorado (5-3) at Arizona (4-5), lateTodays Games EASTAir Force (3-5) at Army (6-2), noon Columbia (4-3) at Harvard (3-4), noon Robert Morris (1-6) at Sacred Heart (5-3), noon Bryant (5-3) at St. Francis (Pa.) (3-5), noon Valparaiso (1-7) at Marist (4-4), noon Duquesne (5-3) at Wagner (2-6), noon Holy Cross (2-6) at Lafayette (3-5), 12:30 p.m. Bucknell (1-7) at Lehigh (1-7), 12:30 p.m. Colgate (7-0) at Fordham (1-7), 1 p.m. Charleston Southern (3-4) at Monmouth (N.J.) (6-2), 1 p.m. Hampton (4-3) at NY Maritime (6-2), 1 p.m. James Madison (6-2) at New Hampshire (2-6), 1 p.m. Dartmouth (7-0) at Princeton (7-0), 1 p.m. Brown (1-6) at Yale (4-3), 1 p.m. Delaware (6-2) at Albany (NY) (2-6), 3:30 p.m. Liberty (4-3) at UMass (3-6), 3:30 p.m. Maine (5-3) at Towson (6-2), 4 p.m.SOUTHTexas A&M (5-3) at Auburn (5-3), noon Louisville (2-6) at Clemson (8-0), noon Memphis (4-4) at East Carolina (2-5), noon Butler (3-5) at Jacksonville (1-6), noon Michigan State (5-3) at Maryland (5-3), noon South Carolina (4-3) at Mississippi (5-3), noon Syracuse (6-2) at Wake Forest (4-4), noon Ga. Tech (4-4) at N. Carolina (1-6), 12:15 p.m. Chattanooga (6-2) at Furman (3-4), 1 p.m. Florida A&M (6-2) at Howard (3-4), 1 p.m. Norfolk State (3-4) at NC A&T (6-2), 1 p.m. Morehead State (3-5) at Stetson (6-1), 1 p.m. Rhode Island (5-3) at Elon (5-2), 1:30 p.m. Presbyterian (2-5) at Gardner-Webb (2-6), 1:30 p.m. Tusculum (5-3) at VMI (0-8), 1:30 p.m. Savannah St. (2-5) at Delaware St. (1-7), 2 p.m. Texas State (2-6) at Georgia State (2-6), 2 p.m. UT Martin (1-7) at Jacksonville St. (6-2), 2 p.m. Campbell (5-3) at Kennesaw State (7-1), 2 p.m. Edward Waters (4-4) at NC Central (3-4), 2 p.m. Shorter (0-9) at North Alabama (5-3), 2:30 p.m. Murray State (4-4) at Tenn. Tech (0-8), 2:30 p.m. Texas Southern (2-6) at Ala. State (2-5), 3 p.m. MVSU (1-6) at Grambling State (4-4), 3 p.m. Prairie View (3-5) at Jackson State (3-4), 3 p.m. Ga. Southern (7-1) at La.-Monroe (4-4), 3 p.m. ETSU (7-2) at Mercer (4-4), 3 p.m. Villanova (3-5) at Richmond (3-5), 3 p.m. Wofford (6-2) at Samford (4-4), 3 p.m. Marshall (5-2) at Southern Miss. (3-4), 3 p.m. Georgia (7-1) at Kentucky (7-1), 3:30 p.m. Florida State (4-4) at NC State (5-2), 3:30 p.m. McNeese State (6-2) at SE La. (3-6), 3:30 p.m. Tulane (3-5) at South Florida (7-1), 3:30 p.m. La.-Lafayette (4-5) at Troy (6-2), 3:30 p.m. The Citadel (2-5) at W. Carolina (3-5), 3:30 p.m. Boston College (6-2) at Virginia Tech (4-3), 3:45 p.m. Missouri (4-4) at Florida (6-2), 4 p.m. Bethune-Cookman (4-5) at Morgan State (2-6), 4 p.m. Charlotte (4-4) at Tennessee (3-5), 4 p.m. E. Kentucky (4-4) at Austin Peay (4-4), 5 p.m. Appalachian State (5-2) at Coastal Carolina (5-3), 5 p.m. Duke (5-3) at Miami (5-3), 7 p.m. FAU (3-5) at FIU (6-2), 7:30 p.m. La. Tech (6-2) at Miss. State (5-3), 7:30 p.m. UTSA (3-5) at UAB (7-1), 7:30 p.m. Alabama (8-0) at LSU (7-1), 8 p.m.MIDWESTCent. Michigan (1-8) at E. Michigan (4-5), noon Iowa State (4-3) at Kansas (3-5), noon Nebraska (2-6) at Ohio State (7-1), noon Rutgers (1-7) at Wisconsin (5-3), noon S. Dakota (3-5) at Ind. State (5-3), 1 p.m. San Diego (6-2) at Drake (5-2), 1:30 p.m. Illinois State (5-3) at N. Iowa (4-4), 2 p.m. W. Illinois (4-4) at S. Illinois (2-6), 2 p.m. Tennessee St. (3-3) at SE Missouri (6-2), 2 p.m. Mo. State (3-4) at S. Dakota State (4-3), 3 p.m. Navy (2-6) at Cincinnati (7-1), 3:30 p.m. Minnesota (4-4) at Illinois (3-5), 3:30 p.m. Youngstown State (3-5) at N. Dakota State (8-0), 3:30 p.m. Iowa (6-2) at Purdue (4-4), 3:30 p.m. Penn State (6-2) at Michigan (7-1), 3:45 p.m. Notre Dame (8-0) at Northwestern (5-3), 7:15 p.m.SOUTHWESTOklahoma State (5-3) at Baylor (4-4), noon Northwestern State (3-5) at Abilene Christian (4-4), 3 p.m. S. Alabama (2-6) at Arkansas State (4-4), 3 p.m. Nicholls (5-3) at Houston Baptist (1-7), 3 p.m. Sam Houston State (5-3) at Incarnate Word (4-4), 3 p.m. Ala. A&M (4-4) at Ark.-Pine Bluff (1-7), 3:30 p.m. UTEP (0-8) at Rice (1-8), 3:30 p.m. Kansas State (3-5) at TCU (3-5), 3:30 p.m. West Virginia (6-1) at Texas (6-2), 3:30 p.m. Lamar (4-4) at Cent. Arkansas (5-3), 7 p.m. Houston (7-1) at SMU (3-5), 7 p.m. UConn (1-7) at Tulsa (1-7), 7 p.m. Oklahoma (7-1) at Texas Tech (5-3), 8 p.m.FAR WESTSacramento St. (3-5) at Weber St (6-2), 2 p.m. San Jose State (1-7) at Wyoming (3-6), 2 p.m. E. Wash. (6-2) at N. Colo. (2-7), 2:05 p.m. Montana (4-4) at S. Utah (1-7), 3 p.m. Utah (6-2) at Arizona State (4-4), 4 p.m. Cal Poly (3-5) at Montana State (4-4), 4 p.m. Alcorn St. (7-2) at New Mexico St. (2-7), 4 p.m. N. Arizona (3-5) at UC Davis (7-1), 4 p.m. North Dakota (4-4) at Idaho (3-5), 5 p.m. Idaho State (5-3) at Portland State (4-4), 5 p.m. UCLA (2-6) at Oregon (5-3), 7:30 p.m. Stanford (5-3) at Washington (6-3), 9 p.m. Southern Cal (4-4) at Oregon State (2-6), 10 p.m. BYU (4-4) at Boise State (6-2), 10:15 p.m. San Diego State (6-2) at New Mexico (3-5), 10:15 p.m. Fresno State (7-1) at UNLV (2-6), 10:30 p.m. California (5-3) at Wash. State (7-1), 10:45 p.m. Utah State (7-1) at Hawaii (6-4), 11:59 p.m. ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG At Philadelphia 7 224 Detroit Boston 2 207 At Indiana At Charlotte 9 226 Cleveland At Atlanta Off Off Miami At Chicago Off Off Houston At San Antonio Off Off New Orleans At Denver Off Off Utah At Portland 3 238 LA LakersNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE At Buffalo -190 Ottawa +175 Edmonton -140 At Detroit +130 At NY Islanders -105 New Jersey -105 Tampa Bay -125 At Montreal +115 At Washington -141 Dallas +131 At Pittsburgh -143 Toronto +133 At St. Louis -115 Minnesota +105 At Nashville -139 Boston +129 At Calgary -147 Chicago +137 At Vegas -140 Carolina +130 At San Jose -163 Philadelphia +153 Columbus -115 At L.A. +105COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG Houston 16 14 70 At SMU At Purdue 1 3 50 Iowa At Ga. State 7 6 52 Texas State Syracuse 6 6 76 At WFU Georgia 12 8 44 At Kentucky At Cincinnati 11 13 49 Navy At Ohio State 24 18 73 Nebraska Georgia Tech 3 4 64 At N. Carolina At Florida 7 6 57 Missouri At Miami 8 9 50 Duke At NC State 6 9 53 Fla. State Memphis 17 11 64 At E. Carolina Boston College Pk 2 57 At Va. Tech Mich. State 3 2 45 At Maryland Oklahoma 13 13 77 At Texas Tech At Texas Pk 2 58 W. Virginia At Wisconsin 30 30 50 Rutgers Notre Dame 10 10 53 At Nwestern Minnesota 10 9 63 At Illinois At E. Michigan 12 13 46 Cent. Mich. At Army 6 6 42 Air Force At South Florida 9 6 59 Tulane App. State 14 14 55 At Cstl Carolina At Boise State 13 13 55 BYU SDSU 10 10 45 At N.M. At Wyoming 14 14 39 San Jose State At Wash. State 13 9 50 California Marshall 3 2 48 At Sthrn Miss. Ga. Southern 9 7 59 At La.-Monroe Utah 6 7 56 At Ariz. State At Oregon 11 10 62 UCLA Southern Cal 14 16 63 At Oreg. State At Washington 8 10 45 Stanford Iowa State 14 14 46 At Kansas At Auburn 6 3 48 Texas A&M At Tennessee 22 22 47 Charlotte At Miss. State 20 23 48 La. Tech Okla. State 8 7 69 At Baylor At UMass 2 2 70 Liberty At TCU 9 8 46 Kansas State At Tulsa 16 17 58 UConn At Clemson 37 38 60 Louisville At Michigan 10 12 53 Penn State At Mississippi 2 Pk 68 S. Carolina At Rice +2 1 45 UTEP At Troy 11 10 64 La.-Lafayette At Ark. State 14 14 63 S. Alabama At UAB 20 22 43 UTSA At FIU +1 2 59 FAU Alabama 14 14 54 At LSU Fresno State 26 26 60 At UNLV Utah State 18 19 71 At HawaiiNATIONAL FOOTBALL LEAGUE SundayFAVORITE OPEN TODAY O/U UNDERDOG At Minnesota 7 5 49 Detroit Kansas City 7 8 52 At Cleveland At Baltimore 2 2 47 Pittsburgh At Carolina 5 6 55 Tampa Bay At Miami 3 2 43 NY Jets At Washington 2 1 48 Atlanta Chicago 8 10 37 At Buffalo At Denver +1 1 46 Houston LA Chargers +1 1 47 At Seattle LA Rams Pk 1 58 At New Orlns At New England 7 5 56 Green BayMondayat Dallas 3 5 40 Tennessee Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Reinstated RHP Pedro Araujo, LHP Richard Bleier, OF Austin Hays and DH Mark Trumbo from the 60-day DL. CLEVELAND INDIANS „ Reinstated OFs Leonys Martin and Tyler Naquin and RHPs Nick Goody, James Hoyt, Danny Salazar and Cody Anderson from the 60-day DL. Assigned OF Brandon Barnes outright to Columbus (IL), who declined and declared free agency. DETROIT TIGERS „ Claimed INF Brandon Dixon off waivers from Cincinnati and LHP Jose Fernandez from Toronto. KANSAS CITY ROYALS „ RHP Brandon Maurer declined outright assignment to Omaha (PCL) and elected free agency. Assigned OF Paulo Orlando and INF Ramon Torres outright to Omaha (PCL). Reinstated INF Cheslor Cuthbert, OF Jorge Soler and RHP Jesse Hahn from the 60-day DL. LOS ANGELES ANGELS „ Assigned 2B Sherman Johnson and LHP John Lamb outright to Salt Lake (PCL). Claimed RHP Austin Brice off waivers from Cincinnati. NEW YORK YANKEES „ Reinstated OFs Clint Frazier and Jacoby Ellsbury, LHP Jordan Montgomery and RHP Ben Heller from the 60day DL. Claimed INF Hanser Alberto off waivers from Texas. SEATTLE MARINERS „ RHPs Erasmo Ramirez and Nick Vincent declined outright assignment and elected free agency. Claimed C Chris Herrmann off waivers from Houston. TEXAS RANGERS „ Reinstated RHPs Clayton Blackburn, Matt Bush, Doug Fister, Nick Gardewine and Ronald Herrera from the 60-day DL. Declined 2019 options on Fister, C Robinson Chirinos and LHPs Matt Moore and Martin Perez. Assigned C Carlos Perez, OF Ryan Rua, LHP Brandon Mann and RHPs Austin Bibens-Dirkx and Clayton Blackburn outright to Nashville (PCL). Promoted assistant director of player development Paul Kruger to director of minor league operations. Named Matt Blood director of player development.National LeagueCHICAGO CUBS „ Traded LHP Drew Smyly and a player to be named to Texas for a player to be named. Exercised their 2019 option on LHP Cole Hamels. Claimed INF Jack Reinheimer off waivers from the N.Y. Mets. Reinstated RHPs Yu Darvish, Justin Hancock and Brandon Morrow and OF Mark Zagunis from the 60-day DL. Assigned OF Terrance Gore and INF Mike Freeman outright from the 40-man roster. CINCINNATI REDS „ Named Derek Johnson pitching coach. Reinstated INF/OF Alex Blandino, RHP Keury Mella and OF Jesse Winker from the 60-day DL. Claimed RHP Matt Bowman off waivers from St. Louis. Assigned INF Dilson Herrera and OF Mason Williams outright to Louisville (IL). LOS ANGELES DODGERS „ Agreed to terms with LHP Clayton Kershaw on a three-year contract. MILWAUKEE BREWERS „ Reinstated RHP Jimmy Nelson and LHP Brent Suter from the 60-day DL. NEW YORK METS „ Reinstated OFs Yoenis Cespedes and Juan Lagares, C Travis dArnaud, INF T.J. Rivera and RHPs Eric Hanhold and Bobby Wahl from the 60-day DL. Assigned LHP P.J. Conlon outright to Syracuse (IL). RHP Rafael Montero, INF Phillip Evans and RHP Jamie Callahan declined outright assignment and elected free agency. PITTSBURGH PIRATES „ Assigned C Ryan Lavarnway outright to Indianapolis (IL). Named Rick Eckstein hitting coach. ST. LOUIS CARDINALS „ C Francisco Pena declined outright assignment to Memphis (PCL) and elected free agency. Reinstated OF Dexter Fowler and RHPs Luke Gregerson, Alex Reyes and Michael Wacha from the 60-day DL. SAN DIEGO PADRES „ Claimed SS Greg Garcia off waivers from St. Louis.Frontier LeagueSCHAUMBURG BOOMERS „ Signed OF Clint Hardy and RHP Payton Lobdell to contract extensions. WASHINGTON WILD THINGS „ Signed RHP Tyler Barss and LHP John Havird.FOOTBALLNational Football LeagueDENVER BRONCOS „ Activated S Sua C ravens from injured reserve. NEW YORK JETS „ Waived RB DeAngelo Henderson and S Ibraheim Campbell. Activated RB Elijah McGuire from injured reserve and S Rontez Miles from the PUP list. OAKLAND RAIDERS „ Placed OT T.J. Clemmings on injured reserve. Claimed OT David Sharpe off waivers from Houston.HOCKEYNational Hockey LeagueNEW JERSEY DEVILS „ Assigned Fs Kevin Rooney and Pavel Zacha to Binghamton (AHL). Recalled Fs Kurtis Gabriel and Brett Seney from Binghamton. TAMPA BAY LIGHTNING „ Re-signed F Yanni Gourde to a six-year contract.American Hockey LeagueBAKERSFIELD CONDORS „ Assigned D Jared Wilson to Wichita (ECHL). BELLEVILLE SENATORS „ Recalled G Jake Paterson from Brampton (ECHL). MANITOBA MOOSE „ Recalled F Alexis DAoust from Jacksonville (ECHL).ECHLKALAMAZOO WINGS „ Signed F Luke Sandler. MANCHESTER MONARCHS „ Released G Will King. Signed G Brandon Wildung. SOUTH CAROLINA STINGRAYS „ Added G Tom Hodges as emergency backup. WICHITA THUNDER „ Added G Ted Florence as emergency backup. WORCESTER RAILERS „ Returned G Evan Buitenhuis to Ontario (AHL).SOCCERMajor League SoccerNEW ENGLAND REVOLUTION „ Exercised permanent transfer options on F Cristian Penilla and M Luis Caicedo.USL League OneUSL L1 „ Announced the addition of FC Dallas as a founding member.COLLEGESCLEMSON „ Announced sophomore G Anthony Oliver II is leaving the mens basketball program.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 7 1 .875 „ Boston 6 2 .750 1 Philadelphia 5 4 .556 2 Brooklyn 3 6 .333 4 New York 2 6 .250 5 SOUTHEAST DIVISION W L PCT GB Charlotte 4 5 .444 „ Miami 3 4 .429 „ Orlando 2 6 .250 1 Atlanta 2 6 .250 1 Washington 1 6 .143 2 CENTRAL DIVISION W L PCT GB Milwaukee 7 1 .875 „ Indiana 6 3 .667 1 Detroit 4 3 .571 2 Chicago 2 7 .222 5 Cleveland 1 7 .125 6 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB San Antonio 5 2 .714 „ Memphis 4 2 .667 New Orleans 4 4 .500 1 Houston 2 5 .286 3 Dallas 2 6 .250 3 NORTHWEST DIVISION W L PCT GB Denver 7 1 .875 „ Portland 6 2 .750 1 Utah 4 3 .571 2 Minnesota 4 4 .500 3 Oklahoma City 3 4 .429 3 PACIFIC DIVISION W L PCT GB Golden State 8 1 .889 „ Sacramento 6 3 .667 2 L.A. Clippers 5 4 .556 3 L.A. Lakers 3 5 .375 4 Phoenix 1 6 .143 6Thursdays GamesDenver 110, Cleveland 91 Oklahoma City 111, Charlotte 107 Philadelphia 122, L.A. Clippers 113 Sacramento 146, Atlanta 115 Boston 117, Milwaukee 113 Portland 132, New Orleans 119Fridays GamesL.A. Clippers 120, Orlando 95 Houston 119, Brooklyn 111 Indiana 107, Chicago 105 Oklahoma City at Washington, late New York at Dallas, late Memphis at Utah, late Toronto at Phoenix, late Minnesota at Golden State, lateTodays GamesDetroit at Philadelphia, 1 p.m. Boston at Indiana, 7 p.m. Cleveland at Charlotte, 7 p.m. Miami at Atlanta, 7:30 p.m. Houston at Chicago, 8 p.m. New Orleans at San Antonio, 8:30 p.m. Utah at Denver, 9 p.m. L.A. Lakers at Portland, 10 p.m.CLIPPERS 120, MAGIC 95L.A. CLIPPERS (120) Harris 8-10 4-4 21, Gallinari 5-10 2-2 13, Marjanovic 4-7 2-6 10, Beverley 2-7 0-0 6, Bradley 3-11 0-0 7, Scott 1-4 0-0 3, Harrell 4-8 2-4 10, Gilgeous-Alexander 2-6 4-4 8, Robinson 1-4 0-0 3, Teodosic 2-3 1-2 6, Wallace 2-3 1-1 5, Williams 7-13 9-10 28. Totals 41-86 25-33 120. ORLANDO (95) Isaac 1-4 0-0 2, Gordon 2-5 0-0 4, Vucevic 10-21 1-2 22, Augustin 5-10 2-2 13, Fournier 7-12 4-6 19, Frazier Jr. 0-0 0-0 0, Iwundu 2-5 1-3 5, Martin 3-5 0-0 6, Bamba 3-6 1-2 7, Birch 1-1 0-0 2, Briscoe 0-3 0-0 0, Grant 3-8 2-4 8, Ross 3-10 0-0 7. Totals 40-90 11-19 95. L.A. CLIPPERS 22 35 30 33 „120 ORLANDO 22 22 28 23 „ 95 3-Point Goals„L.A. Clippers 13-26 (Williams 5-5, Beverley 2-3, Gallinari 1-2, Teodosic 1-2, Harris 1-2, Bradley 1-3, Robinson 1-3, Scott 1-4, Gilgeous-Alexander 0-2), Orlando 4-17 (Augustin 1-1, Fournier 1-2, Vucevic 1-3, Ross 1-4, Isaac 0-1, Bamba 0-3, Grant 0-3). Fouled Out„None. Rebounds„L.A. Clippers 50 (Harrell 12), Orlando 40 (Vucevic 11). Assists„L.A. Clippers 22 (Scott 4), Orlando 20 (Grant, Fournier 4). Total Fouls„L.A. Clippers 23, Orlando 24. A„15,953 (18,846).ROCKETS 119, NETS 111 HOUSTON (119) Ennis III 1-3 0-2 2, Tucker 1-1 2-2 5, Capela 8-11 6-10 22, Paul 13-27 1-1 32, Gordon 6-14 7-7 21, Anthony 9-12 4-6 28, Clark 0-2 0-0 0, Chriss 0-2 0-0 0, Hartenstein 0-2 0-0 0, Carter-Williams 0-1 0-2 0, Green 3-8 2-2 9. Totals 41-83 22-32 119. BROOKLYN (111) Harris 7-9 0-0 18, Dudley 1-2 0-0 3, Allen 4-8 2-4 10, Russell 5-14 1-2 12, LeVert 10-17 5-7 29, Hollis-Jefferson 2-5 1-3 5, Davis 3-3 0-0 6, Dinwiddie 5-13 1-2 12, Napier 3-7 2-2 11, Crabbe 2-7 0-0 5. Totals 42-85 12-20 111. HOUSTON 25 31 35 28 „119 BROOKLYN 32 29 25 25 „111 3-Point Goals„Houston 15-39 (Anthony 6-9, Paul 5-12, Gordon 2-8, Tucker 1-1, Green 1-5, Chriss 0-1, Ennis III 0-1, Clark 0-2), Brooklyn 15-34 (Harris 4-4, LeVert 4-6, Napier 3-4, Dudley 1-2, Crabbe 1-4, Russell 1-5, Dinwiddie 1-6, Hollis-Jefferson 0-1, Allen 0-2). Fouled Out„None. Rebounds„Houston 41 (Capela 13), Brooklyn 38 (Allen 8). Assists„Houston 22 (Paul 11), Brooklyn 22 (Harris 4). Total Fouls„ Houston 21, Brooklyn 28. A„14,013 (17,732).PACERS 107, BULLS 105INDIANA (107) Bogdanovic 3-7 0-0 8, Young 4-10 0-0 8, Turner 7-10 4-4 18, Oladipo 9-19 6-6 25, Collison 6-15 1-1 14, McDermott 2-4 0-0 6, Leaf 1-2 0-0 2, Sabonis 1-4 7-8 9, Joseph 2-3 0-1 4, A.Holiday 0-0 0-0 0, Evans 5-11 2-2 13. Totals 40-85 20-22 107. CHICAGO (105) J.Holiday 7-14 0-0 19, Parker 5-12 1-1 11, Carter Jr. 5-10 1-1 11, Payne 1-5 0-0 3, LaVine 7-21 4-4 20, Hutchison 3-5 0-0 7, Felicio 4-6 1-2 9, Lopez 0-0 0-0 0, Arcidiacono 1-3 0-0 3, Blakeney 9-13 1-1 22, Harrison 0-0 0-0 0. Totals 42-89 8-9 105. INDIANA 22 38 27 20 „107 CHICAGO 37 21 22 25 „105 3-Point Goals„Indiana 7-26 (Bogdanovic 2-3, McDermott 2-4, Evans 1-2, Oladipo 1-6, Collison 1-6, Leaf 0-1, Young 0-1, Turner 0-3), Chicago 13-31 (J.Holiday 5-11, Blakeney 3-5, LaVine 2-7, Arcidiacono 1-1, Payne 1-3, Hutchison 1-3, Parker 0-1). Fouled Out„None. Rebounds„Indiana 42 (Oladipo 14), Chicago 43 (Felicio 9). Assists„Indiana 21 (Oladipo 5), Chicago 33 (Payne 8). Total Fouls„Indiana 13, Chicago 20. A„19,704 (20,917).PRO HOCKEYNHLAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Tampa Bay 12 8 3 1 17 42 34 Boston 12 7 3 2 16 37 29 Montreal 12 7 3 2 16 40 33 Toronto 13 8 5 0 16 43 39 Buffalo 13 6 5 2 14 33 39 Ottawa 12 5 5 2 12 40 46 Detroit 13 4 7 2 10 34 49 Florida 11 3 5 3 9 34 41 METROPOLITAN DIVISION GP W L OT PTS GF GA Pittsburgh 11 6 2 3 15 45 35 N.Y. Islanders 12 7 4 1 15 39 30 Columbus 12 7 5 0 14 43 44 Carolina 12 6 5 1 13 36 34 Washington 11 5 4 2 12 43 43 Philadelphia 13 6 7 0 12 40 50 New Jersey 10 5 4 1 11 34 32 N.Y. Rangers 13 5 7 1 11 35 43 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 13 10 3 0 20 46 30 Winnipeg 14 8 5 1 17 41 38 Minnesota 12 7 3 2 16 35 35 Colorado 13 7 4 2 16 46 33 Chicago 14 6 5 3 15 43 51 Dallas 12 7 5 0 14 36 31 St. Louis 11 4 4 3 11 41 42 PACIFIC DIVISION GP W L OT PTS GF GA Calgary 14 8 5 1 17 47 47 Vancouver 14 8 6 0 16 40 44 Edmonton 12 7 4 1 15 36 34 San Jose 13 6 4 3 15 42 40 Anaheim 14 5 6 3 13 34 40 Arizona 11 6 5 0 12 31 21 Vegas 13 5 7 1 11 30 39 Los Angeles 12 3 8 1 7 24 44 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Thursdays Games Winnipeg 4, Florida 2 N.Y. Islanders 3, Pittsburgh 2, SO Dallas 2, Toronto 1 Detroit 4, New Jersey 3 Montreal 6, Washington 4 Nashville 4, Tampa Bay 1 Ottawa 4, Buffalo 2 St. Louis 5, Vegas 3 Calgary 6, Colorado 5 Edmonton 4, Chicago 0 N.Y. Rangers 3, Anaheim 2, SO Philadelphia 5, Los Angeles 2 Columbus 4, San Jose 1 Fridays GamesFlorida 4, Winnipeg 2 Colorado at Vancouver, late Carolina at Arizona, lateTodays GamesOttawa at Buffalo, 2 p.m. Edmonton at Detroit, 7 p.m. Tampa Bay at Montreal, 7 p.m. New Jersey at N.Y. Islanders, 7 p.m. Toronto at Pittsburgh, 7 p.m. Dallas at Washington, 7 p.m. Minnesota at St. Louis, 8 p.m. Boston at Nashville, 8 p.m. Chicago at Calgary, 10 p.m. Carolina at Vegas, 10 p.m. Columbus at Los Angeles, 10:30 p.m. Philadelphia at San Jose, 10:30 p.m.PANTHERS 4, JETS 2FLORIDA 1 2 1 „4 WINNIPEG 2 0 0 „2 First Period„1, Winnipeg, Ehlers 2 (Wheeler), 8:53. 2, Florida, Dadonov 6 (Trocheck, Yandle), 14:29 (pp). 3, Winnipeg, Laine 7 (Wheeler, Byfuglien), 17:16 (pp). Penalties„Scheifele, WPG, (slashing), 12:35; Yandle, FLA, (slashing), 16:18. Second Period„4, Florida, Hoffman 6 (Matheson, Bjugstad), 4:59 (pp). 5, Florida, Yandle 3 (Huberdeau, Dadonov), 19:34 (pp). Penalties„Lemieux, WPG, (high sticking), 3:27; Lemieux, WPG, Major (“ghting), 14:37; Weegar, FLA, Major (“ghting), 14:37; Weegar, FLA, served by Mamin, (instigator), 14:37; Lemieux, WPG, served by Petan, Misconduct (misconduct), 14:37; Weegar, FLA, Misconduct (instigator), 14:37. Third Period„6, Florida, Vatrano 4 (Huberdeau), 12:15. Penalties„Byfuglien, WPG, (hooking), 19:02; Scheifele, WPG, (slashing), 20:00. Shots on Goal„Florida 10-12-4„26. Winnipeg 14-3-17„34. Power -play opportunities„Florida 3 of 5; Winnipeg 1 of 1. Goalies„Florida, Luongo 1-0-0 (34 shots-32 saves). Winnipeg, Hellebuyck 5-5-1 (26-22). A„13,490 (13,349). T„2:34. Referees„Gord Dwyer, Dan ORourke. Linesmen„David Brisebois, Scott Cherrey.AHLAll times EasternEASTERN CONFERENCE ATLANTIC DIVISION GP W L OL SOL PTS GF GA Charlotte 10 9 1 0 0 18 39 23 Spring“eld 9 7 0 0 2 16 41 22 WB/Scranton 9 6 2 0 1 13 32 24 Lehigh Valley 10 5 3 1 1 12 40 38 Hershey 12 5 6 0 1 11 29 37 Hartford 12 4 7 1 0 9 37 49 Bridgeport 10 4 5 1 0 9 28 38 Providence 10 3 6 1 0 7 33 35 NORTH DIVISION GP W L OL SOL PTS GF GA Rochester 11 7 3 1 0 15 41 34 Cleveland 11 7 3 1 0 15 36 32 Binghamton 11 5 5 1 0 11 30 40 Belleville 11 5 6 0 0 10 34 32 Utica 11 5 6 0 0 10 33 40 Toronto 10 4 4 0 2 10 41 43 Laval 11 3 7 1 0 7 25 30 Syracuse 8 3 5 0 0 6 23 30 WESTERN CONFERENCE CENTRAL DIVISION GP W L OL SOL PTS GF GA Milwaukee 11 8 1 2 0 18 40 29 Chicago 9 6 2 0 1 13 37 26 Iowa 8 6 2 0 0 12 36 21 Manitoba 9 5 4 0 0 10 21 29 Rockford 9 4 3 1 1 10 28 27 Texas 10 4 4 1 1 10 33 37 Grand Rapids 9 3 5 0 1 7 24 33 San Antonio 10 2 8 0 0 4 19 31 PACIFIC DIVISION GP W L OL SOL PTS GF GA San Jose 9 7 1 0 1 15 35 18 Tucson 8 6 1 0 1 13 32 26 Colorado 8 4 2 2 0 10 25 27 Stockton 9 4 4 1 0 9 31 46 San Diego 7 3 2 1 1 8 28 29 Ontario 9 2 4 2 1 7 35 47 Bakers“eld 7 3 4 0 0 6 28 212 points for win, 1 point for OT/shootout lossThursdays GameOntario 5, Texas 3Fridays GamesSyracuse 5, Belleville 4 Iowa 3, Grand Rapids 2, SO Cleveland 7, Toronto 6, SO Charlotte 4, Providence 3 Hershey 4, Rochester 2 Spring“eld 3, Bridgeport 2 Binghamton 4, Lehigh Valley 3, OT WB/Scranton 5, Hartford 3 Utica 3, Laval 1 Chicago at Manitoba, late Rockford at Milwaukee, late Tucson at Colorado, late San Antonio at San Jose, lateTodays GamesUtica at Laval, 3 p.m. Providence at Charlotte, 6 p.m. Chicago at Manitoba, 7 p.m. Iowa at Rockford, 7 p.m. Spring“eld at Bridgeport, 7 p.m. Rochester at Hershey, 7 p.m. Belleville at Syracuse, 7 p.m. Milwaukee at Grand Rapids, 7 p.m. Binghamton at Lehigh Valley, 7:05 p.m. Hartford at WB/Scranton, 7:05 p.m. San Diego at Ontario, 9 p.m. San Antonio at Stockton, 9 p.m. Tucson at Colorado, 9:05 p.m. Texas at Bakers“eld, 10 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPAAA TEXAS 500Fridays qualifying for Sundays race at Texas Motor Speedway, Fort Worth, Texas(Car number in parentheses)1. (12) Ryan Blaney, Ford, 200.505 mph 2. (14) Clint Bowyer, Ford, 200.230 3. (4) Kevin Harvick, Ford, 199.941 4. (10) Aric Almirola, Ford, 199.778 5. (2) Brad Keselowski, Ford, 199.527 6. (11) Denny Hamlin, Toyota, 199.255 7. (41) Kurt Busch, Ford, 199.225 8. (22) Joey Logano, Ford, 199.086 9. (24) William Byron, Chevrolet, 199.071 10. (18) Kyle Busch, Toyota, 198.705 11. (21) Paul Menard, Ford, 197.954 12. (20) Erik Jones, Toyota, 197.853 13. (78) Martin Truex Jr., Toyota, 197.962 14. (31) Ryan Newman, Chevrolet, 197.925 15. (6) Trevor Bayne, Ford, 197.715 16. (9) Chase Elliott, Chevrolet, 197.686 17. (17) Ricky Stenhouse Jr., Ford, 197.592 18. (88) Alex Bowman, Chevrolet, 197.542 19. (19) Daniel Suarez, Toyota, 197.397 20. (1) Jamie McMurray, Chevrolet, 197.383 21. (37) Chris Buescher, Chevrolet, 197.087 22. (42) Kyle Larson, Chevrolet, 196.815 23. (48) Jimmie Johnson, Chevrolet, 196.728 24. (13) Ty Dillon, Chevrolet, 196.514 25. (47) AJ Allmendinger, Chevrolet, 196.007 26. (3) Austin Dillon, Chevrolet, 195.327 27. (38) David Ragan, Ford, 195.221 28. (95) Regan Smith, Chevrolet, 194.749 29. (34) Michael McDowell, Ford, 194.475 30. (43) Bubba Wallace, Chevrolet, 194.398 31. (32) Matt DiBenedetto, Ford, 192.404 32. (00) Landon Cassill, Chevrolet, 191.843 33. (15) Ross Chastain, Chevrolet, 191.299 34. (96) Parker Kligerman, Toyota, 191.110 35. (23) JJ Yeley, Toyota, 190.268 36. (99) Kyle Weatherman, Chevrolet, 189.221 37. (72) Corey LaJoie, Chevrolet, 188.824 38. (7) Reed Sorenson, Chevrolet, 187.598 39. (51) Joey Gase, Ford, 183.076 40. (97) David Starr, Toyota, 181.305 Failed to qualify 41. (66) Timmy Hill, Toyota, 0.000NASCAR CAMPING WORLD TRUCKJAG METALS 350Race results were not in at press time.GOLFPGA TOURSHRINERS HOSPITALS FOR CHILDREN OPENFridays leaders at TPC Summerlin, Las Vegas; Purse: $7 million. Yardage: 7,255; Par: 71 (35-36) LEADERBOARD AT TIME OF SUSPENDED PLAY GOLFER SCORE THRU Peter Uihlein -13 F Robert Streb -11 F Whee Kim -11 F Abraham Ancer -10 F Harold Varner III -10 F Bryson DeChambeau -10 F Kevin Tway -9 F Cameron Champ -8 F Jordan Spieth -8 F Danny Lee -8 F Jos de Jess Rodrguez -8 16 PARTIAL SECOND ROUND Peter Uihlein 63-66„129 Robert Streb 65-66„131 Whee Kim 66-65„131 Abraham Ancer 66-66„132 Harold Varner III 65-67„132 Bryson DeChambeau 66-66„132 Kevin Tway 67-66„133 Cameron Champ 69-65„134 Jordan Spieth 66-68„134 Danny Lee 68-66„134 Rickie Fowler 68-67„135 Chris Kirk 69-66„135 Martin Laird 67-68„135 Hudson Swafford 68-67„135 Richy Werenski 70-66„136 Peter Malnati 70-66„136 Gary Woodland 69-67„136 Jhonattan Vegas 71-65„136 Scott Stallings 67-69„136 Denny McCarthy 71-65„136

PAGE 49

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018By TIM REYNOLDSAP SPORTS WRITERMIAMI GARDENS, Fla. „ There was so much promise for Duke and Miami. Duke was 4-0 and found its way into the AP Top 25. Miami started the season ranked No. 8, won “ve of its “rst six games and looked again to be the team to beat in the Atlantic Coast Conferences Coastal Division. And then things went bad „ in a hurry. The good times seem long ago for the Blue Devils (5-3, 1-3) and the Hurricanes (5-3, 2-2). Duke has dropped three of its last four games, and Miami has lost two straight to put its hopes of successfully defending the Coastal crown in serious jeopardy. Both teams need a win,Ž Miami coach Mark Richt said. The Hurricanes are taking plenty of heat from their fan base these days, but if they need some positivity they need to look no further than to Duke coach David Cutcliffe. He said Miami is probably a football team without a weakness,Ž and lauded the Hurricanes defense as potentially the best in the country. Theyre as talented as anybodys seen anywhere,Ž Cutcliffe said. So what we have to do is minimize any errors, which is obvious, and we also have to play at an extremely high level.Ž The root of Miamis problems right now is its offense, and the struggles there are renewing calls from some fans on social media about Richts playcalling. Those concerns about the offense had Richt playing defense. I respond to it in that theres nothing wrong with the plays being called, quite frankly,Ž Richt said. Whats wrong is we havent executed well enough. If anybody got in the room with us and saw what we were doing and how were doing it and why were doing it, if they knew football, theyd know we have to do a better job executing of what we call, quite frankly.Ž Dukes defense forced a total of nine turnovers in its “ve wins „ and zero in the three losses. It has to become important to everybody in the organization to create turnovers and take care of the football,Ž Cutcliffe said. Heres some of what to know going into Saturday night:Breaking pointMiami has held the lead for 6.6 percent of the time in its last three games „ all of that coming in the “nal 11:52 of the massive comeback against Florida State „ and hasnt scored “rst in any of its last seven games against ACC opponents going back to last season. Out of the 28 quarters in those seven games, Miami has held the end-of-period lead only eight times.Comparing scoresComparing scores is a silly method of deciding whether one team should beat another, especially in the Coastal Division. Duke exempli“es why that method is futile. The Blue Devils beat Georgia Tech by 14 and lost to Virginia Tech by 17. So naturally, Georgia Tech beat Virginia Tech by 21 points. The only shared opponent Miami and Duke have so far this season is Virginia; the Hurricanes lost to the Cavaliers by three, the Blue Devils lost by 14.Reeling Miami, Duke collide in ACC Coastal matchup AP PHOTODuke head football coach David Cutclie celebrates after a 40-27 win over Baylor in an NCAA college football game, in Waco, Texas. COLLEGE FOOTBALL: Miami Hurricanes By LARRY LAGEAP SPORTS WRITERANN ARBOR, Mich. „ Two down, two to go. No. 5 Michigan is on a revenge tour, according to defensive end Chase Winovich The Wolverines have beaten two of the four Big Ten teams they lost to last season, leaving No. 14 Penn State and No. 8 Ohio State on their list. Were halfway there,Ž Winovich said. Its more than just beating certain teams. Its an attitude. Its a grittiness. Were done playing around.Ž Michigan (7-0, 5-0 Big Ten, No. 5 CFP) gets its shot at the Nittany Lions (6-2, 3-2 Big Ten, No. 14 CFP) on Saturday at home and will have to wait until Nov. 24 for its last tour stop against the Buckeyes. Penn State beat the Wolverines 42-13 last year and tried to score even more points in the “nal seconds, a fact that has bothered Michigan for more than a year. Defensive coordinator Don Brown insisted he has thought about that game every day since the humiliating setback. The points and yards (502) given up in that game were the most allowed in Browns two-plus years at Michigan. And just in case Browns defensive players were not still stung by the rout, he showed them how the end of the game unfolded, with Miles Sanders taking a handoff from the Wolverines 6 in the closing seconds and getting stopped for a loss. Wanted them to be reminded of that feeling,Ž Brown said. I think the point was made.Ž Here are some other things to watch at the Big House:Good to goPenn State quarterback Trace McSorley is expected to start after missing part of last weeks 30-24 win over No. 18 Iowa. Obviously, everybody knows he got dinged up in the game, so Im not keeping that a secret,Ž coach James Franklin said. Well, literally by 7 a.m., hes done more than most people do all day to give him the best chance to be healthy, to practice at a very, very high level, and then also to make sure that he can go and be present and dominate in the classroom.Ž McSorley has 28 career wins, one short of the school record for a quarterback shared by Todd Blackledge and Tony Sacca. They have one of the best playmakers, besides (Michigan QB) Shea Patterson, in college football with Trace,Ž Winovich said. The dude knows how to win.ŽGary watchMichigan might get defensive end Rashan Gary back in the lineup. He has missed three games with a shoulder injury. I think hes very, very close,Ž Brown said. Garys teammates have bristled at speculation he will not return to play in college and instead choose to focus on getting prepared for the NFL draft as former Ohio State defensive end Nick Bosa decided to do last month. Hes trying to get in the game,Ž said Kwity Paye, who has started in Garys place. I feel for him on that.ŽNot so specialPenn State has made numerous miscues lately on special teams. The Nittany Lions allowed two safeties on punts last week, giving up four points with a blocked kick and a poor snap. They also failed to recover an onside kick against Indiana and gave up a “rst down on a fake punt against Michigan State. First-year kicker Jake Pinegar has made all “ve of his “eld goal attempts over the last two games, but he has missed two of four “eld goals on the road.No. 5 Michigan seeking revenge at home versus No. 14 Penn St COLLEGE FOOTBALL: Michigan WolverinesBy MARK LONGAP SPORTS WRITERGAINESVILLE, Fla. „ The low point for Florida last season came 1,000 miles from home in Columbia, Missouri. The Gators had just parted ways with Jim McElwain, promoted defensive coordinator Randy Shannon to interim head coach, switched starting quarterbacks, made several more changes and went on the road believing they would end a threegame losing streak in the Southeastern Conference. The Tigers had other thoughts, moving the ball at will, amassing 455 yards and thumping Florida 45-16 for their “rst league victory in “ve games. Those guys really beat up on us pretty bad,Ž receiver Josh Hammond recalled. We had a lot of other things going on. Guys were just not focused mentally throughout the week last year for preparation for Missouri. ... The one thing about SEC ball is you play those guys every year, and I think a lot of guys remember that loss and remember the feeling.Ž No. 13 Florida (6-2, 4-2 SEC, No. 11 CFP) is counting on a much better performance against Missouri (4-4, 0-4) in the Swamp on Saturday. Coming off a 36-17 loss to Georgia that eliminated the Gators from SEC East contention, they turned their attention toward their “nal four regular-season games and reaching double-digit wins for just the third time in the last nine years. We want to “nish out the season strong,Ž defensive tackle Khairi Clark said. We just lost this big game, messed up a lot for us. But at the same time, we cant dwell on it. Weve just got to move on and try to win the rest of these games.Ž Missouri would like to get its “rst league win. The Tigers lost a heartbreaker at home last week to Kentucky, rallying from an 11-point de“cit in the fourth quarter before losing on a touchdown pass on the “nal play „ an untimed down that followed a questionable pass-interference penalty. Our kids have responded great,Ž coach Barry Odom said. Both teams hope to get more from their quarterbacks. Drew Lock picked apart Floridas secondary in 2017, throwing for three touchdowns, but the projected “rst-round draft pick hasnt fared nearly as well against SEC defenses this season. Lock has completed 50 percent of his passes for 732 yards, with one touchdown and “ve interceptions, in losses to Georgia, South Carolina, Alabama and Kentucky. Floridas Feleipe Franks has been more ef“cient, although he has six turnovers in the last four games. Franks has thrown an interception in four straight games and lost fumbles in the last two. Theres just one or two plays Id like to have back, especially like the turnovers, just silly mistakes like that that theyre not like me,Ž Franks said. Thats just something I need to “x.Ž Some other things to know about when Missouri plays at Florida on Saturday:Key matchupThe Tigers looked like one of the best defenses in the league last week, especially against the run. Led by three experienced linebackers, including sophomore captain Cale Garrett, they held Kentucky to 91 yards on the ground and 2.6 yards a carry. Florida is at its best when its able to run the ball with Jordan Scarlett and Lamical Perine. The Gators scored a combined 46 points in the three games (Kentucky, Mississippi State, Georgia) in which they failed to gain 200 yards on the ground.Seeking sacksFlorida has just two sacks in its last two games, a concern for a team that notched six against Mississippi State and “ve against LSU. Getting to Lock is part of the game plan, but Mizzou ranks second in the SEC and 19th nationally in sacks allowed (1.25/game). The Tigers have “ve returning offensive line starters who could pose problems for Florida pass-rushers Jachai Polite and Jabari Zuniga. Polite and Zuniga have combined for 17 tackles for loss, including 11 sacks this season.No. 13 Florida looks to avenge stunner at Mizzou in 17 COLLEGE FOOTBALL: Florida Gators By BRETT MARTELAP SPORTS WRITERBATON ROUGE, La. „ As quarterback sensation Tua Tagovailoa tries to envision what awaits him and top-ranked Alabama at LSUs Tiger Stadium, he could use recent history as a guide. Even during this decade of dominance, the Crimson Tide hasnt so much thrived as survived at deafening Death Valley, where a crowd exceeding 102,000 is expected for the historical rivals 83rd meeting on Saturday night. T.J. Yeldons last-minute touchdown on a screen lifted Alabama to a dramatic, comeback win in 2012. LSU appeared to have the 2014 game in Tiger Stadium locked up, but a personal foul pushed the Tigers back as they neared a game-sealing score. They wound up missing a “eld goal, and Alabama responded with a tying kick to set up its overtime triumph In 2016, it took a 21-yard scramble by Jalen Hurts to break a scoreless tie in the fourth quarter. Odds makers apparently expect the Tide to have it easier this time, listing Alabama (8-0, 5-0 SEC, No. CFP) as a two-touchdown favorite at No. 4 LSU (7-1, 4-1 SEC, No. 3 CFP). Tagovailoa has been that good passing for 2,066 yards and 25 touchdowns without an interception despite taking fewer than 60 percent of Alabamas offensive snaps. Hes quick with the ball. Hes quick with the release. Hes smart,Ž LSU coach Ed Orgeron said. He can throw the ball deep. He can run the football. This is a very dangerous football player. I believe hes the best player in the country.Ž LSU quarterback Joe Burrow, a graduate transfer from Ohio State, hasnt been nearly as proli“c, but he has largely produced as needed while drawing praise for his poise, toughness, decision-making and leadership. Although Burrows passing stats „ 1,544 yards and six TDs „ rank near the bottom of the SEC, he has demonstrated he can “re or “nesse throws into tight windows, throw deep and run. Joe has played very, very well,Ž Alabama coach Nick Saban said. People try to stop the run, and they make a lot of explosive plays on people „ probably have as good a balance as anybody weve played this year.Ž Alabama has won every game by 22 or more points. Sometimes much more „ with Tagovailoa resting on the sidelines during anticlimactic fourth quarters. If there is any knock on Alabama, its that the Tide hasnt been tested. No. 22 Texas A&M is the only currently ranked team Alabama has beaten. Three weeks ago, Georgia entered Death Valley unbeaten and ranked second „ and lost by 20 You come into Tiger Stadium, its loud, youre going to be under some stress,Ž said Orgeron, whod be a hero in his native state if he presides over the end of Alabamas seven-game winning streak in the series. Play our defense, youre going to be under some stress.Ž Saban said his players realize the challenge that they have against a very good LSU team, who had some very impressive wins this year. It will be interesting to see how they respond playing a very good team on the road.Ž Some other things to now about the Top 25 Alabama-LSU showdown:WHITES PLIGHTSaban said LSUs Devin White is as good a linebacker as there is anywhere.Ž But during the “rst half, LSU must endure the absence of their Butkus Award candidate, who was ”agged for targeting in the fourth quarter of the Tigers last game when he leveled Mississippi State quarterback Nick Fitzgerald. Some analysts questioned the call and LSU protested the partial-game suspension but to no avail. White ranks third in the SEC in tackles with 76, including seven tackles for loss, a sack and a forced fumble. He also has six quarterback hurries and two fumble recoveries. That is a big loss for them,Ž Tagovailoa said. COLLEGE FOOTBALL: Alabama Crimson TideNo. 1 Alabama expects toughest test yet at No. 4 LSU

PAGE 50

The Sun | Saturday, November 3, 2018 www.yoursun.com E/N/C Page 7By RICK STROUDTAMPA BAY TIMESTAMPA „ The Carolina Panthers stuck with quarterback Cam Newton, and that loyalty has been rewarded with four playoff appearances in “ve years. This season, Newton has a new offensive coordinator and nobody is pulling at Supermans cape after a 5-2 start. I know this. When Cam was going to be our guy from the beginning, we stuck with him through thick and thin, Panthers coach Ron Rivera said. Even when he struggled, we stuck with him, and I think a big part of it, too, we were fortunate. We had a lot of good things happen for us at the right time. Newton, 29, has been the No. 1 overall pick and offensive rookie of the year, a Super Bowl quarterback and the 2015 NFL MVP. Hes also experienced more losing seasons (four) than winning ones (three). But good things are happening again for Newton and the Panthers offense under Norv Turner, who took over the play-calling from “red Mike Shula. Good things are happening again for Newton and the Panthers offense under Norv Turner, who took over the play-calling from “red Mike Shula. Turner, the former head coach of the Redskins, Raiders and Chargers, has had his most success as a play-caller, winning two Super Bowls with the Dallas Cowboys. At 66, Turner has been able to adapt his offense to the run-pass versatility of Newton and is getting the Panthers playmakers open to make a lot of yards after the catch. I think the biggest thing as far as the impact hes had on our quarterback, I think hes really helped him in terms of his growth, understanding the game even more so than he has been, Rivera said. I think one of the things Coach would do is the way he approaches using personnel. The way he makes his personnel shifts, motions. I think also play-calling, I mean, just a variety of things. Mixing things up constantly so people dont really get a beat on what were trying to do or how were trying to execute our offense. Newtons go-to guy is Christian McCaffrey, who leads the team in rushing (92 carries, 423 yards) and receiving (44 catches). Newton is the Panthers second leading rusher with 62 carries for 309 yards and four touchdowns, which gives defenses “ts. I like how con“dent hes playing,Ž Bucs defensive coordinator Mark Duffner said of McCaffrey. The guys skills are multiple in his ability to run. Hes a shifty runner. Hes got excellent hands. Again, hes 98 percent of their offense.Ž Newton is having a better start than he did at this point in 2015, when he led the Panthers to a 15-1 record, a Super Bowl appearance and took home the Most Valuable Player award. The thing that jumps out the most to me is the speed theyve added at other places like (D.J. Moore and Jarius Wright),Ž Bucs coach Dirk Koetter said. (Curtis) Samuel is back. Theyre throwing short passes, but what they do after they catch it ƒ What might have been a 2-3 yard run after the catch is now a 10 or 15-yard run at times.Ž The Panthers own the leagues second-best rushing offense, and Newton has been spectacular throwing the football. He has a 66.4 percent completion percentage with 13 touchdowns and four interceptions In the red zone, Newton is unstoppable because of his ability to run the spread option. The thing that make them different than anybody else is its not just their run game or their pass game, its their quarterback run game, Koetter said. And theyre running a lot of things where hes a threat to run it. I just watched their red-zone tape this morning and RPOs (run-pass option), hitting the glance route, theyve scored three or four touchdowns on that, so your defense is seeing run with a pulling guard and back coming across, and theyve got (Devin) Funchess running a glance in the back of the end zone. Thats tough. Thats tough on a defense. And youve got the pullers, McCaffrey or one of the backs coming across and then Cam is pulling it and youve got a quarterback run off of that. Then theyve got the bootleg where all the action is going one way and Cam is running the other way and Cam Newton is part quarterback, part running back. Super quarterback and part running back. Once again, hes Super Cam.Decision to stick with Cam Newton has paid off for Panthers under new coordinator AP PHOTOBucs quarterback Jameis Winston greets Panthers QB Cam Newton after a 2017 games in Tampa. DAVIE, Fla. (AP) „ Miami Dolphins backup cornerback Cordrea Tankersley has a torn ACL, the ninth player on the team to sustain a season-ending injury. We cant afford any more,Ž coach Adam Gase said Friday. He said the same thing Monday. The Dolphins also disclosed that quarterback Ryan Tannehills injury to his throwing shoulder is a capsule injury. Hell miss his fourth game in a row Sunday against the New York Jets. The loss of Tankersley could be magni“ed because starting cornerback Xavien Howard (ankle) is questionable for the game. Defensive end Charles Harris (calf) was ruled out, and receiver Kenny Stills (groin), and tight end A.J. Derby (foot) are questionable. Tankersley had an important role on special teams. He was hurt in practice Thursday with no contact involved. He was just running with a guy and took a weird step,Ž Gase said. Gase said the Dolphins wont try to add a replacement at cornerback until after the Jets game.Dolphins CB Tankersley out for season with torn ACLBy JON BECKERTHE MERCURY NEWSSANTA CLARA, Calif. „ The 49ers decided to stay mum Friday, a day after a cheerleader took a knee during the national anthem, a la Colin Kaepernick. Thats in part because the unidenti“ed cheerleader is not technically a 49ers employee. Performers for the Gold RushŽ squad work for E2K, a Mountain View event and entertainment company. E2K did not immediately respond to the Bay Area News Groups request to comment. The only comment on the matter came from 49ers coach Kyle Shanahan who said in reply to a question: I dont know about the cheerleader who took a knee, and I dont have a thought about that.Ž Its at least the second time a member of the Gold Rush took a knee during the anthem. Last Christmas Eve, two 49ers cheerleaders did so in protest before the teams game in Santa Clara against Jacksonville. On Thursday night, one cheerleader alone planted her right knee on the turf during the playing of the Star Spangled Banner before the 49ers beat the Raiders, 34-3, at Levis Stadium. While the other Gold Rush performers stood, the cheerleader tucked her gold pom-poms behind her back until the conclusion of the national anthem. A handful of photos from the scene made the rounds on Twitter, including one from Henny Herold, who told the Huf“ngton Post that he didnt notice much of a stir. No one else that I know of noticed or reacted,Ž Herold told the Post. She stayed with her teammates for the rest of the game, and they appeared to support her.Ž Viewers around the country did not witness her protest since Fox, like most networks airing NFL games, decided not to televise the anthem live this season. The move was made to try to defuse the controversial protesting during the anthem. The 49ers deferred commenting on the matter, noting that theyve addressed the anthem policy repeatedly since Kaepernick “rst launched his protest in August 2016. Team CEO Jed York has repeatedly supported the rights of Kaepernick, former defensive back Eric Reid and other players to express themselves politically. York also donated $1 million to causes Kaepernick holds dear. I think everything starts from conversation,Ž York said last October. And the more you can have conversation, the more you can actually see where other people are coming from, I think the more enlightened you can be. And for me, I am not the most left-wing person in the world. I realize people are trying to sort of paint me as that. ƒ Thats not my background politically and how I grew up, but I think a lot of these things are common-sense issues, and when you actually sit down and talk to people and you know where people are coming from, its hard to not be sympathetic and empathetic.Ž The 49ers now halt concession sales during the playing of the national anthem because, York said, I dont think we should pro“t during the national anthem if were going to ask people to be respectful.Ž Kaepernick has not played in the NFL since becoming a free agent in March 2017 and “led a lawsuit accusing the league of colluding to keep him off the “eld because of the player protests he instigated. The quarterback said he declined to stand for the national anthem in protest of police brutality and other racial injustices.Cheerleader takes knee during anthem; 49ers silent By GARY B. GRAVESAP SPORTS WRITERLOUISVILLE, Ky. „ The Breeders Cup is back in familiar surroundings at Churchill Downs, with an additional stakes race bumping the two-day program to 14 and prize money up to a record $30 million. As always, the marquee race is Saturdays $6 million Cup Classic that could help determine which thoroughbred ends up as Horse of the Year. Not to mention, establishing the top horse in several age divisions along with the top jockey and trainer. One notable absence from the Classic is Triple Crown winner Justify, whom trainer Bob Baffert retired in July because of an ankle ailment. That leaves the Classic without horse racings biggest name, but also a bunch of horses poised to make their presence known „ and bettors happy. Accelerate aims to make it six wins in seven starts this year as the 5-2 favorite in the 1 1/4-mile headliner. Hes had a really beautiful year,Ž trainer John Sadler said this week. Hes a really healthy, strong guy. As a 5-year-old, hes come out of those Classic races in good shape physically and continued right on.Ž The season-ending championships should also provide a glimpse of what to expect when racing returns to the historic track for next Mays 145th Kentucky Derby. Fridays first day set aside for 2-year-olds could help establish the contenders. Things will begin with the inaugural Juvenile Turf Sprint, a $1 million event to be run over 5 1/2 furlongs. The feature is the $2 million Juvenile, where 5-2 favorite Complexity will race 1/16 mile in search of a 3-0 start. Churchill Downs is hosting the season-ending world championships for a record-tying ninth time and first since 2011. Santa Anita has also hosted nine times, most recently in 2016. Some other things to watch in the 35th Breeders Cup World Championships:Well restedBob Bafferts decision to not run Justify in the Classic is offset by two horses coming off six-month breaks. West Coasts runner-up “nish to Accelerate in the Awesome Again Stakes was among three seconds this year. McKinzies Pennsylvania Derby victory came after he was disquali“ed to second in the Grade 2 San Felipe in March. The 3-year-old also won the Grade 3 Sham at Santa Anita.Star-studded distaffThis race for “llies and mares features the two most recent Kentucky Oaks winners in Monomoy Girl and Abel Tasman. Trained by Louisville native Brad Cox, Monomoy Girl has won “ve of six as a 3-year-old and might have been unbeaten if not for a disquali“cation to second after winning the Grade 1 Cotillion in September. Second in last years Distaff at Del Mar, Abel Tasman has eight wins and four seconds in 15 career starts and was last years Eclipse Award winner as top 3-year-old “lly.Tough on turfBritish “lly Enable will make her American debut in the $4 million Breeders Cup Turf as the even-money favorite behind Lanfranco Dettori. The 4-year-old has won both starts this year, including her second consecutive win in the Arc de Triomphe in France by a neck. She has nine wins and a third in 10 starts and more than $8.5 million in career earnings.Strength in numbersIrish-based trainer Aiden OBrien has 15 entrants among eight races this weekend, including 2017 Juvenile Turf winner Mendelssohn, whos entered in the Classic. The Breeders Cup Mile will have four OBrien horses, while Fridays Juvenile Turf Sprint has three. The Juvenile Turf has 4-1 favorite Anthony Van Dyck, who will break from the No. 14 post.Schedule changeThe $1 million Cup Dirt Mile and $2 million Cup Distaff have moved from Friday to Saturday and expanded the card to nine races. Breeders Cup-Things To Know NFL: Tampa Bay Buccaneers NFL HORSE RACING AP PHOTOJoel Rosario rides Game Winner to victory in the Breeders Cup Juvenile horse race at Churchill Downs, Friday, Nov. 2, 2018, in Louisville, Ky.The Distaff is now part of the “nal four races building up toward the Classic. NFL: Miami Dolphins

PAGE 51

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 3, 2018 TODAY / TONIGHTNot as warmCloudyHIGH 78 LOW 6815% chance of rain 25% chance of rainMostly cloudy and warmer with a t-storm88 / 7155% chance of rain SUNDAY GULF WATER TEMPERATUREWarm with intervals of clouds and sun87 / 7125% chance of rain MONDAYPartly sunny, warm and humid87 / 7115% chance of rain TUESDAYClouds and sun with a t-storm possible87 / 6530% chance of rain THURSDAYA thunderstorm possible in the afternoon87 / 7030% chance of rain WEDNESDAY 0 1 2 2 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 320-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE666770757774Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.14Ž Year to date 58.88Ž Normal year to date 47.10Ž Record 1.07Ž (1982) 24 hours through 2 p.m. Fri. 0.10Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.15Ž Year to date 40.33Ž Normal year to date 46.49Ž Record 1.07Ž (1997) High/Low 89/67 Normal High/Low 84/62 Record High 89 (2018) Record Low 43 (2014) High/Low 87/67 High/Low 84/72 Normal High/Low 81/62 Record High 89 (1995) Record Low 44 (2014)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 7.58 12.46 6.84 14.03/1979 Oct. 2.60 2.54 2.93 10.88/1995 Nov. 0.00 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 58.88 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 71 57 s 72 65 t Bradenton 75 67 pc 84 71 t Clearwater 73 67 pc 80 72 t Coral Springs 83 77 t 86 75 sh Daytona Beach 70 62 s 80 70 t Fort Lauderdale 82 77 t 85 77 sh Fort Myers 79 68 c 86 68 t Gainesville 70 52 s 77 66 t Jacksonville 69 52 s 78 67 t Key Largo 83 78 t 83 77 sh Key West 85 78 t 86 80 c Lakeland 74 64 pc 85 70 t Melbourne 76 71 c 84 72 t Miami 84 77 t 86 76 sh Naples 82 69 t 86 70 t Ocala 73 54 s 80 66 t Okeechobee 77 69 c 84 69 t Orlando 73 63 pc 84 68 t Panama City 70 52 s 73 61 t Pensacola 71 54 s 73 61 pc Pompano Beach 84 78 c 86 78 sh St. Augustine 68 62 s 78 67 t St. Petersburg 74 65 pc 82 69 t Sarasota 76 64 pc 86 71 t Tallahassee 70 47 s 70 60 t Tampa 75 66 pc 83 72 t Vero Beach 78 72 c 85 71 t West Palm Beach 82 73 t 85 73 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:14a 6:59a 12:37p 7:31p Sun. 1:37a 6:58a 12:49p 7:10p Today 11:14a 5:15a --5:47p Sun. 12:14a 5:14a 11:26a 5:26p Today 10:03a 3:47a 11:04p 4:16p Sun. 10:11a 3:48a 10:30p 3:55p Today 1:46a 7:28a 1:09p 8:00p Sun. 1:09a 7:27a 1:21p 7:39p Today 9:29a 3:54a 10:29p 4:26p Sun. 9:41a 3:53a 9:52p 4:05p NE 6-12 1-2 Light NE 12-25 3-6 ModerateFt. Myers 79/68 cloudy morning Punta Gorda 78/66 cloudy none Sarasota 76/64 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLENew Nov 7 First Nov 15 Full Nov 23 Last Nov 29 Today 3:30 a.m. 4:28 p.m. Sunday 3:31 a.m. 4:07 p.m. Today 7:39 a.m. 6:44 p.m. Sunday 6:40 a.m. 5:43 p.m. Today 2:42a 8:55a 3:08p 9:21p Sun. 3:27a 9:40a 3:52p 10:05p Mon. 3:11a 9:23a 3:35p 9:48p Monterrey 79/59 Chihuahua 81/46 Los Angeles 86/61 Washington 61/42 New York 59/43 Miami 84/77 Atlanta 65/46 Detroit 50/37 Houston 77/64 Kansas City 61/42 Chicago 52/47 Minneapolis 46/37 El Paso 74/47 Denver 53/29 Billings 48/36 San Francisco 74/51 Seattle 56/51 Toronto 44/31 Montreal 43/30 Winnipeg 39/24 Ottawa 40/27 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 11/3/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 59 34 s 59 44 pc Anchorage 34 27 c 35 22 s Atlanta 65 46 s 66 55 s Baltimore 60 38 pc 58 45 pc Billings 48 36 c 50 35 sh Birmingham 68 47 s 70 55 pc Boise 56 42 pc 53 35 r Boston 65 41 r 54 43 pc Buffalo 45 31 c 51 42 pc Burlington, VT 48 34 r 44 34 pc Charleston, WV 56 35 pc 64 49 pc Charlotte 65 41 s 65 54 s Chicago 52 47 pc 56 43 r Cincinnati 57 43 s 63 50 c Cleveland 50 38 c 57 48 pc Columbia, SC 68 43 s 70 58 s Columbus, OH 54 40 pc 60 49 pc Concord, NH 57 31 r 48 28 pc Dallas 74 52 pc 68 52 pc Denver 53 29 c 55 35 pc Des Moines 49 42 sh 50 37 r Detroit 50 37 pc 55 47 c Duluth 43 33 c 40 35 sn Fairbanks 15 -1 s 15 1 s Fargo 42 30 c 43 30 c Hartford 60 36 sh 55 33 s Helena 50 37 r 49 33 r Honolulu 85 75 sh 84 75 pc Houston 77 64 s 76 62 t Indianapolis 55 45 s 60 46 r Jackson, MS 72 50 pc 70 58 pc Kansas City 61 42 c 53 40 c Knoxville 60 37 s 66 49 pc Las Vegas 79 57 s 80 58 pc Los Angeles 86 61 s 83 59 s Louisville 60 48 s 66 54 pc Memphis 67 52 pc 63 53 r Milwaukee 49 45 pc 53 44 r Minneapolis 46 37 r 44 36 r Montgomery 70 44 s 71 54 s Nashville 64 48 s 67 52 c New Orleans 75 62 s 80 68 pc New York City 59 43 sh 55 46 s Norfolk, VA 64 48 pc 63 57 s Oklahoma City 67 42 s 62 46 pc Omaha 49 39 r 51 35 c Philadelphia 58 40 pc 57 45 pc Phoenix 83 59 s 83 59 pc Pittsburgh 49 34 c 55 45 pc Portland, ME 59 34 r 49 33 pc Portland, OR 60 52 pc 60 48 r Providence 64 37 r 55 38 pc Raleigh 62 39 s 64 52 s Salt Lake City 52 40 c 50 38 sh St. Louis 59 52 pc 61 43 r San Antonio 76 60 s 74 60 pc San Diego 77 61 s 76 59 s San Francisco 74 51 pc 69 52 pc Seattle 56 51 r 57 48 r Washington, DC 61 42 pc 60 50 pc Amsterdam 51 35 pc 52 44 pc Baghdad 75 58 c 67 58 r Beijing 66 41 s 56 39 c Berlin 51 39 pc 56 44 s Buenos Aires 77 54 s 79 62 pc Cairo 86 63 s 83 64 s Calgary 50 35 pc 49 26 c Cancun 84 77 t 86 77 t Dublin 59 45 sh 54 45 c Edmonton 42 28 pc 43 18 c Halifax 60 41 r 49 36 s Kiev 54 46 pc 55 37 s London 55 46 pc 55 47 sh Madrid 61 38 pc 61 50 pc Mexico City 67 55 pc 64 53 pc Montreal 43 30 sn 42 30 pc Ottawa 40 27 sn 41 30 pc Paris 52 36 s 55 48 pc Regina 38 23 sn 41 28 sn Rio de Janeiro 88 76 s 82 71 t Rome 72 59 pc 69 56 r St. Johns 55 49 r 51 35 pc San Juan 85 77 sh 84 76 sh Sydney 89 65 s 78 66 c Tokyo 66 57 pc 69 60 pc Toronto 44 31 c 45 40 c Vancouver 53 46 r 54 43 r Winnipeg 39 24 pc 43 30 pcHigh .................. 91 at Fort Pierce, FLLow ..................... 5 at Angel Fire, NM(For the 48 contiguous states yesterday)77A hurricane reached New York City on Nov. 3, 1861. Flooding from torrential rain brought out thousands of rats. Q: What solar blemishes are believed to cause weather cycles?A: Sun spots Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 78/68 75/68 79/69 79/70 74/67 75/66 75/68 75/67 76/68 75/66 75/67 79/72 78/68 79/68 76/66 78/66 79/69 78/68 78/68 74/65 74/66 75/64 75/64 74/65 75/67 75/68 78/69 76/67 77/67 75/65 77/68 74/65 76/64 73/67 78/72 80/70 79/70 78/68Forecasts and graphics provided by AccuWeather, Inc. 2018 PREP FOOTBALL: Venice 44, Manatee 13By VINNIE PORTELLSPORTS EDITORFor as slow as the Venice football team started its game against Manatee on Friday night, you sure couldnt tell just by looking at the final score. Though the Indians and Hurricanes traded punts for much of the first two quarters, Venice (9-1) woke up in the second half to enact a running clock in a 44-13 blowout win at Powell-Davis Stadium. Were like boxers, I think, on offense,Ž Venice coach John Peacock said. We just have to feel a team out for a little bit. We see what front theyre giving us and what theyre trying to do to us. As soon as we figure that out, we try to make our adjustments. Once we make those adjustments, were able to have a little more success.Ž With Venice wrapping up the district championship last week at Palmetto, the Indians already had their spot in the playoffs. But with Friday nights win, Venice secures itself the top overall seed in 7A Region-3 for the playoffs, and has earned a likely rematch with the Palmetto Tigers at Powell-Davis Stadium on Friday, Nov. 9. A big part of Venice taking control against Manatee was its defense, which shut out the Hurricanes in the first half and bailed out the offense on multiple occasions. Twice in the opening quarter, the Venice defense stopped a Manatee drive at 4th and 1 around the Hurricanes own 45-yard line, causing costly punts for the opposition. Another drive was stopped cold in the second quarter, when linebacker Denique Mayfield tipped a Keyon Fordham pass in the air long enough for safety Noah Carr to come down with the interception. They played great,Ž Peacock said of his defense. Even when we werent playing so good on offense in the first half, they did a great job keeping us in the game. We put them in some bad situation and coach Shannon, coach Bartlett, coach Weidlein and coach Hyer do a great job getting these guys ready each and every week.Ž Though the offense struggled to sustain drives in the opening quarters, running back Brandon Gregory kick-started the scoring with a 13-yard burst through the Hurricanes defense in the closing minutes of the first quarter. Then, in the second quarter, Gregory gave the Indians a little room to breathe. The senior broke off a 46-yard run near midfield to take the ball down to the Manatee 1-yard line before giving Venice a two-score lead one play later. Gregory, who sat much of the fourth quarter, finished the game with 183 rushing yards and three scores. Once Gregory put some points on the board, the rest of the offense found its rhythm as well. Senior quarterback Hayden Wolff connected on 13-of-23 passes for 207 yards and a touchdown, spreading the ball around to seven receivers on the night. Leading 14-0 at the half, the Indians did most of their damage in the third quarter. Following an 11-yard touchdown run by backup quarterback Nico DallaCosta, Gregory scored on a 32-yard run in which he broke several Hurricanes tackles, Wolff lofted a 20-yard touchdown pass to Michael Trapani on a wheel route and Trapani finally wrapped up the quarter with a five-yard run for a score. By the time the fourth quarter rolled around, Venice had built an insurmountable 44-7 lead and had forced a running clock. Though Manatee would score once more on a 63-yard touchdown pass from Anthony Squitieri to Fordham with 10 minutes left to play, it was far too late for a Manatee comeback. I think were getting better and I think that were ready for the playoffs,Ž Peacock said. I dont know who we play yet, but were ready.ŽVenice wraps up regular season in dominating fashion adno=3622754-1 adno=3626136-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 11/5/18 Course Totally Renovated!! with this ad $69 GOLF Special includes lunch, golf and sleeve of balls NPS

PAGE 52

MattO  Brien;JenniSohn € AP SOURCE:IBM IBM aims for cloud dominanceIBMs nascent cloud computing business remained a modest bright spot for the company during the more than five years it suffered from falling revenue. Now CEO Ginni Rometty is counting on IBMs $34 billion acquisition of open-source software provider Red Hat to reset the cloud landscape and advance IBM as a major player. IBM launched its first commercial cloud offering in 2007. Rometty made clear its growth was a priority when she took the helm in 2012. But its been overshadowed by faster-growing cloud providers Amazon, Microsoft and Google. Still, its been steadily growin g into a larger segment of IBMs business. IBMs $7 billion in cloud revenue in 2014 accounted for less than 8 percent of th e companys total revenue. Las t year, its $17 billion in cloud revenue accounted for about 21 percent of IBMs total revenue. Rometty says thats just the beginning, since mos t businesses havent yet migrated their workloads into the cloud … leaving a huge market still to tap. 0204060$80 billion 2014 2015 2016 2017CloudIBM revenue from cloud computing79.1 79.9 81.7 92.8 17 13.7 10.2 7 Source: U.S. Commerce Department *Annual growth rate Paul Wiseman; Alex Nieves € APThe U.S. economy is running hot. Growth clocked in at an annual pace of 3.5 percent in July-September, atop a 4.2 percent April-June expansion. Together the two periods mark the fastest consecutive quarters of growth since 2014. Credit consumers: Their spending accounted for 77 percent of third-quarter growth. Their confidence is the highest in 18 years. But economists see yellow lights ahead. Growth has fed off tax cuts signed last December. But the deficit-financed stimulus likely will start to burn out next year. Meantime, the Federal Reserve has hiked interest rates three times this year and is expected raise them again in December. Gradually, higher rates should weigh on the economy. Indeed, President Donald Trump is already complaining about them. Trumps trade policies „ import taxes on U.S. trading partners that have drawn retaliation on American exports „ also are causing some businesses to delay investments. The trade hostilities and higher borrowing costs contributed to a tumbling stock market in October and to sluggish 0.8 percent third-quarter growth in business investment, reversing strong growth the first half of 2018.Can U.S. economy stay hot? f thi r d -quar t er grow th h est in 18 years. o w li gh ts t ax cuts th e e l y will a Oc t t hird investm fir s t half of 201 8 0 1 2 3 4 5% 3Q 2Q 1Q 4Q 3Q 2Q 1Q 4Q 3Q0 1 2 3 4 5% 3Q 2Q 1Q 4Q 3Q 2Q 1Q 4Q 3Q0 2 4 6 8 10 12% 3Q 2Q 1Q 4Q 3Q 2Q 1Q 4Q 3Q16 17 1816 17 1816 17 18 flat GDP*Consumer spending*Business investment*Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Asian stocks European stocks Gold Investment-grade bonds REITs High-yield bonds Small-cap stocks S&P 500 Utilities stocks Oil Health care stocks Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Nov. 11.0 1.7 -5.4 -1.7 1.3 3.0 -0.1 -0.9 -0.1 0.5 2.4 2.0 2.4 -1.2Oil continued its month-long slide, while most categories of stocks posted gains, including emerging markets, Europe and Asia. Copper is now the Derbys worst performer for the year.$1,000Derby StocksBonds Commodities% $1,123 1,103 1,054 1,042 1,041 1,016 1,010 997 977 946 915 881 859 825AP Citigp Vel Inv Crde DWT 7.97 +1.56 +24.3 +59.7 -60.7 UBS 3x Inverse Crude WTID 8.73 +1.68 +23.8 +56.5 -60.3 USCF Short Oil USOD 6.31 +1.21 +23.6 +62.2 -61.9 Direx SOX Bull 3X SOXL 109.25 +20.32 +22.8 -20.6 -21.5 Direx India Bull 3X INDL 56.77 +9.48 +20.0 +14.0 -43.0 Direxion China Intnt CWEB 25.65 +3.75 +17.1 -4.8 -45.5 Direxion EmMktBull3x EDC 70.88 +10.19 +16.8 -2.6 -40.6 Direx Reg Banks Bull DPST 51.73 +7.27 +16.4 -25.0 -21.5 Direx China Bull 3x YINN 20.26 +2.75 +15.7 -1.9 -38.7 ProShs UltSht Crude SCO 17.86 +2.42 +15.7 +36.2 -42.6 Direx SKorea Bull KORU 27.26 +3.60 +15.2 -18.2 -58.1 Dirx DlyRtlBull3x RETL 39.64 +4.86 +14.0 -1.6 +58.9 Direxion SCapBull 3x TNA 66.46 +7.91 +13.5 -16.3 +1.5 Pro UltPro Russ2000 URTY 78.20 +9.18 +13.3 -16.3 +1.7 Prosh Ultra Pro Fin FINU 79.93 +9.36 +13.3 -18.3 -12.5 Direx Homebld Bull NAIL 30.09 +3.45 +12.9 -19.9 -56.8 ProShs Ult Nasd Biot UBIO 29.56 +3.35 +12.8 -23.0 -6.1 Ark Genomic Revolutn ARKG 30.00 +3.40 +12.8 -1.0 +14.7 ProSh Ultra Semi USD 35.80 +3.92 +12.3 -15.3 -10.1 Direx Biotech Bull LABU 58.15 +6.33 +12.2 -25.4 -20.9 PwSh Crude DblSht DTO 62.00 +6.75 +12.2 +30.5 -43.8 Direx Russia Bull3x RUSL 38.21 +4.02 +11.8 -3.1 -21.8 Direxion MCapBull3x MIDU 40.81 +4.19 +11.4 -16.6 -1.4 Ark Innovation ETF ARKK 45.48 +4.58 +11.2 +3.4 +29.6 Direxion Transp Bull TPOR 28.39 +2.82 +11.0 -23.2 +6.5 GlobalX Argentina ARGT 27.13 +2.66 +10.9 +4.4 -16.2 ProShs Ult EmergMkts EET 66.55 +6.55 +10.9 -1.4 -26.6 Pro UltPro MidCap400 UMDD 101.25 +9.92 +10.9 -16.6 -1.5 Direx Eur Finl Bull EUFL 29.74 +2.89 +10.8 -10.7 -32.8 Direx DlyBrazilBull BRZU 32.58 +3.10 +10.5 +38.5 -19.7 Direx Euro Bull 3x EURL 25.77 +2.45 +10.5 -13.3 -29.3 ProShs Ult China50 XPP 62.85 +5.92 +10.4 -0.4 -23.1 VanEck Rare Earth St REMX 19.04 +1.78 +10.3 -3.8 -30.1 iShs Argentina Glbl AGT 22.75 +2.07 +10.0 +3.6 -17.5 Direxion FinBull 3x FAS 59.03 +5.24 +9.7 -15.8 -0.8 Ark web X.O ETF ARKW 55.17 +4.83 +9.6 +0.5 +31.2 Fs Tr Nas Semiconduc FTXL 28.05 +2.47 +9.6 -3.5 -8.0 GlobalX CopperMiners COPX 20.59 +1.79 +9.5 -4.0 -20.2 ProSh UltraBasicMat UYM 56.81 +4.94 +9.5 -14.1 -19.2 Global X China Inds CHII 14.11 +1.21 +9.4 +2.1 -13.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The security software company did better than Wall Street expected in its fiscal second quarter. Higher prices helped the coffee chains sales beat analysts expectations. The technology company forecast weak revenue and said it will stop reporting quarterly iPhone sales. Stocks closed lower Friday, weighed down by technology companies as Apple had its biggest decline in more than four years. Health care stocks and media and communications companies also took heavy losses. A sharp rise in bond yields hurt high-dividend stocks. 200 220 $240 ASO AppleAAPL Close: $207.48 -14.74 or -6.6% $150.24$233.47 Vol.: Mkt. Cap: 90.8m (2.8x avg.) $1,002.1 b 52-week range PE: Yield: 18.8 1.4% 50 55 60 $65 ASO StarbucksSBUX Close: $64.32 5.69 or 9.7% $47.37$65.68 Vol.: Mkt. Cap: 45.5m (4.4x avg.) $86.8 b 52-week range PE: Yield: 20.2 2.2% 16 18 20 $22 ASO SymantecSYMC Close: $19.50 0.77 or 4.1% $17.49$29.95 Vol.: Mkt. Cap: 21.5m (2.7x avg.) $12.5 b 52-week range PE: Yield: 10.6 1.5% Best Stocks One MonthBEST LARGE-CAP STOCKS Gol Linhas Inteleg GOL 10.85 8.8 69.3 22.1 ... ... Centrais Elec Brasil EBR 6.62 2.8 36.2 2.2 ... ... Red Hat Inc RHT 172.24 47.6 35.7 42.2 cc ... Tesla Inc TSLA 346.41 4.7 32.2 7.2 dd ... Centrais El Brasil B EBR/B 7.34 3.4 25.9 -0.3 ... ... TAL Education Grp AD TAL 29.23 4.8 25.0 11.7 cc ... Banco Bradesco ADS BBD 9.86 6.6 23.3 8.1 ... 0.6 Banco Bradesco SA BBDO 8.84 9.7 22.7 -0.5 ... 0.3 Twitter Inc TWTR 34.30 6.0 20.8 68.0 dd ... Keurig Dr Pepper KDP 26.65 10.6 19.7 53.2 6 8.7 Telefonica Brasil SA VIV 12.14 16.7 19.0 -13.7 14 5.2 L Brands Inc LB 33.85 11.3 18.9 -17.8 11 7.1 Petrobras A PBR/A 14.79 -1.3 18.6 42.9 ... ... ICICI Bank Ltd IBN 9.59 4.5 17.1 2.9 ... 1.7 Petrobras PBR 16.13 -0.7 16.0 49.6 ... ... Starbucks Cp SBUX 64.32 10.8 15.4 8.6 29 2.2 Barrick Gold ABX 13.17 2.5 14.8 -5.3 73 0.9 Burlington Stores BURL 173.19 1.4 13.7 82.8 37 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Allakos Inc ALLK 51.85 10.8 55.5 ... ... ... Cemig ADS rep 1 com CIG/C 2.89 -6.5 54.5 33.8 ... 2.8 Amer Railcar Inds ARII 69.90 0.0 48.8 76.9 9 2.3 Endocyte Inc ECYT 23.51 -0.6 47.6 397.5 dd ... Trivago N.V. ADS ADS TRVG 7.44 13.6 39.1 -2.3 ... ... Cemig ADS rep 1 pf CIG 3.03 -7.6 39.0 37.8 ... 2.6 Loma Negra Compania LOMA 10.62 23.3 37.9 -52.1 12 ... Guardant Health Inc GH 40.11 14.6 37.4 ... ... ... Argenx SE ADS ARGX 96.20 30.1 32.3 324.6 cc ... Azul SA ADS AZUL 25.32 6.4 31.7 1.4 ... ... Esterline Corp ESL 117.44 0.2 31.4 23.6 27 ... NetScout Systems NTCT 28.99 18.5 29.3 -0.7 26 ... FormFactor Inc FORM 16.36 38.6 28.8 1.5 43 ... Esperion Therap ESPR 55.88 33.4 27.9 10.8 dd ... Kemet Corp KEM 22.05 35.4 27.8 -9.8 4 ... Imperva Inc IMPV 55.54 0.4 26.6 31.3 dd ... Jianpu Technology JT 6.05 24.0 26.3 ... ... ... Cooper Tire CTB 32.83 29.0 25.8 1.0 40 1.3BEST SMALL-CAP STOCKS Proteostasis Tehrep PTI 7.03 17.4 221.0 260.4 16 ... Planet Green Hold PLAG 4.80 -4.6 118.2 -30.7 ... ... Gravity Co Ltd ADS GRVY 31.49 36.2 85.8 4.8 27 ... Electro Sci ESIO 29.01 96.7 83.4 79.3 13 ... Pac Biosci Calif PACB 7.56 84.8 72.6 8.4 dd ... AcelRx Pharma ACRX 4.80 19.7 64.9 107.5 dd ... Gritstone Oncology GRTS 19.17 13.9 55.0 ... ... ... Veracyte Inc VCYT 14.20 47.9 52.5 53.2 dd ... Mitek Systems Inc MITK 9.62 23.3 46.2 7.2 26 ... Freds Inc FRED 3.01 22.4 45.4 -36.7 dd 8.0 Krystal Biotech Inc KRYS 22.67 17.4 43.5 146.1 ... ... Corium Intl Inc CORI 12.59 0.2 39.7 20.1 dd ... Donlley RRD 6.44 50.8 39.1 -25.5 7 1.9 BioDelivery Sciences BDSI 4.00 8.4 35.1 32.8 dd ... Four Seasons Educ FEDU 4.29 4.9 34.1 ... 5 77.4 IDT Corp IDT 7.05 2.8 32.5 -19.9 41 14.2 Yintech Invest Hldg YIN 6.27 5.2 32.0 -48.8 dd 5.7 Mercantil Bank Hld B MBNAB 8.20 0.0 31.2 ... ... ...Industry Rankings 1. Consumer Goods 3.2 0.4 -3.4 (^%#@65431 | -1.3 2. Utilities -0.5 -1.3 -0.3 *&^$@!84 | -2.9 3. Consumer Services 3.9 -2.6 -0.6 (&^%@! | 9998541 19.6 4. Telecommunications 3.6 -3.6 1.8 (&^%@! | 8761 4.8 5. Financials 3.4 -4.8 -5.8 (&^%@! | 3 0.1 6. Health Care 2.4 -5.3 -0.8 (&^%@! | 98764 10.4 DJ Total Market index 2.6 -5.6 -4.4 (&^%@! | 876421 5.0 7. Basic Material 5.8 -6.7 -9.7 976521 | -7.9 8. Technology 1.3 -6.8 -6.2 (&^%@! | 976543 8.1 9. Industrials 2.9 -9.3 -6.1 (&^#!432 | -0.3 10. Oil & Gas 1.5 -12.7 -10.1 (&%@6 | -0.7 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Integrated Oil & Gas 4.2 -6.7 -3.3 ((^%$#!32 | -0.9 Cosan Ltd CZZ +1.7 +19.0 +1.5 ((^%$@!321 | -1.1 Par Petroleum Corp PARR 0.0 0.0 0.0 (*&%#@!7643 | -15.5 Exxon Mobil Corp XOM +5.7 -4.0 +2.2 ((&@! | -0.0 Imperial Oil Ltd IMO +1.4 -4.5 -2.9 ((&@! | 0.0 CVR Rening LP CVRR -4.7 -5.9 -15.7 ((&@! | 9943 +74.9 Pipelines 1.7 -7.3 -9.9 ((^%$!41 | -1.4 Martin Midstream Ptr MMLP +9.7 +13.8 +4.2 ((^$#5321 | -3.3 USD Partners LP USDP +7.0 +11.4 +11.6 ((&@! | 7532 +12.3 Summit Midstream Ptr SMLP -2.3 +5.6 -5.2 (*&^%$7421 | -10.8 Valero Energy Ptrs VLP -1.2 +4.8 +11.9 ((&@! | 432 +2.0 Green Plains Ptrs LP GPP -1.3 +2.8 -7.7 (*&^@!754321 | -13.7 Exploration & Production -0.3 -17.5 -13.7 ((&@! | 63 5.2 Ultra Petroleum Corp UPL +3.1 +17.7 -21.8 99721 | -82.8 Global Partners LP GLP +9.4 +11.4 +3.9 ((&@! | 8651 +25.3 CNX Resources Corp CNX +9.7 +5.8 -6.8 ((&@! | 74 +10.4 Goodrich Petroleum GDP +2.6 +3.5 +14.3 ((&@! | 975 +48.0 High Point Resources HPR +19.5 +3.3 -32.6 (&^#@875431 | -31.6 Oil Equipment & Services -2.0 -18.1 -19.5 (*&%$#76321 | -14.8 Teekay Tankers Ltd TNK +15.5 +8.2 +17.8 (*&$#@7653 | -16.7 Golar LNG Limited GLNG +11.4 +4.2 +11.8 ((&@! | 87621 +32.5 Pioneer Energy Svcs PES +29.7 +3.3 -3.1 ((&@! | 976521 +53.0 Golar LNG Ptrs GMLP +3.7 +1.0 -5.4 (*%$#!8631 | -23.7 McDermott Intl MDR 0.0 0.0 0.0 ((&@! | 9986543 +202.6Oil & Gas sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, November 3, 2018

PAGE 53

A -:A-MarkPM Q AMRK .32 2.4 73 16.21 10.39 3 13.10 23 13.25 12.59 +.18 -10.6tAAC Hldgs N AAC 12.96 4.91 200 5.75 1993 6.90 4.91 -.91 -36.1 AAON Q AAON .32f .8 49 43.30 29.05 435 39.01 1737 39.20 32.38 +5.91 +6.3 AAR N AIR .30 .6 89 51.52 36.46 159 48.88 1899 49.64 45.51 +2.88 +24.4tABB Ltd N ABB .76e 3.7 28.67 19.08 2469 20.42 18561 20.73 19.08 +.91 -23.9 ABM N ABM .70 2.2 20 44.70 28.17 342 32.01 3672 32.16 29.91 +1.49 -15.1 AC Immun n Q ACIU 17.40 7.16 110 9.02 318 9.18 7.93 +.49 -29.5 ACI Wwde Q ACIW 28.98 20.23 651 25.55 3032 25.79 24.02 +.70 +12.7 ACM Rsc n Q ACMR 15.60 4.74 26 10.02 93 10.18 9.29 +.57 +90.9 ACNB Cp Q ACNB .92 2.3 21 41.45 26.80 7 39.24 54 41.18 37.07 +1.94 +32.8 ADT Inc n N ADT 9.84 6.93 933 7.77 7714 7.94 7.22 +.35 -.6 AES Corp N AES .52 3.6 11 15.39 9.86 6675 14.60 36072 14.85 14.39 +.18 +34.8 AFLAC s N AFL 1.04 2.4 13 48.19 41.41 3519 42.90 18883 43.76 41.84 +1.20 AG MtgeIT N MITT 2.00f 11.4 9 19.95 16.31 137 17.47 798 17.54 17.17 +.38 -8.1 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 25.30 19 25.35 25.12 +.11 -.2tAG Mtg pfB N MITTpB 2.00 8.0 25.79 23.75 2 25.00 49 25.17 23.75 +.03 -1.3 AGCO N AGCO .60 1.1 25 75.95 49.50 710 57.14 6302 59.10 50.48 +5.93 -20.0 AGNC Inv Q AGNC 2.16 12.2 5 20.84 17.57 6669 17.67 30748 18.18 17.65 -.13 -12.5 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.03 9 25.46 34 25.47 25.32 +.14 -1.5 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 11 25.36 175 25.50 25.21 +.14 -1.4 AH Belo N AHC .32 7.0 5.80 4.25 40 4.55 348 4.69 4.44 +.10 -5.2tAK Steel N AKS 18 6.80 3.42 10668 3.97 74318 4.03 3.42 +.16 -29.9 ALJ Reg n Q ALJJ 3.74 1.42 37 1.75 170 1.80 1.49 +.21 -44.4 AMAG Ph Q AMAG 26.10 11.93 2024 18.29 9533 22.79 16.91 -3.68 +38.0 AMC Ent N AMC .68 3.6 21.45 10.80 1429 19.00 7274 19.88 18.06 +1.17 +25.8 AMC Net Q AMCX 11 69.02 46.89 928 58.98 5370 62.17 53.64 +4.92 +9.1 AMCON A DIT .72 .9 18 100.00 77.00 80.00 0 84.00 80.00 -4.00 -18.2 AMN Hlth N AMN 23 68.20 37.71 1464 57.75 5064 59.31 49.95 +7.34 +17.3 ANGI Hme Q ANGI 23.95 10.24 728 19.08 4072 19.82 18.04 +.46 +82.4tANI Ph h Q ANIP 21 74.70 48.51 37 51.91 342 52.98 48.51 +.37 -19.5 ARC Docu N ARC 15 4.68 1.62 154 2.29 662 2.43 2.14 -.07 -10.2 ARC Grp Q ARCW 2.70 1.60 0 1.70 10 1.83 1.69 -19.0 ARCAbio rs Q ABIO 2.00 .45 1784 .77 5716 .77 .55 +.21 -43.0sAryaSci un Q ARYAU 10.40 10.12 1 10.28 62 10.40 10.16 -.04 +1.1 ASA Gold N ASA .04e .4 12.18 8.18 32 8.98 323 9.07 8.56 +.18 -20.7tASLAN n Q ASLN 10.44 5.00 1 5.79 5 6.55 5.00 -.16 +3.2 ASML Hld Q ASML 1.71e 1.0 33 221.66 157.95 948 174.99 5092 178.68 160.38 +8.78 +.7tASV Hld n Q ASV 10.80 2.99 93 3.23 217 3.75 2.93 -.01 -68.2 AT&T Inc N T 2.00 6.6 6 39.32 28.85 32969 30.52 213699 31.05 29.29 +1.43 -21.5tAT&T 66 n N TBB 26.72 23.57 220 23.46 725 23.90 23.44 -.39 -10.1 ATA Inc Q ATAI 3.37 .40 107 1.17 707 1.28 1.07 +.05 +157.7sATN Intl Q ATNI .68 .8 64 87.63 49.34 106 83.00 703 87.63 80.02 +1.02 +50.2 A10 Ntwks N ATEN 8.25 5.51 318 6.18 1815 6.28 5.55 +.56 -19.9 AU Optron N AUO .18e 4.76 3.40 1105 3.81 5074 3.99 3.70 +.08 +2.9 AVX Cp N AVX .46 2.7 21.48 14.51 377 16.84 2661 16.94 15.23 +1.88 -2.7tAXA EqH n N EQH .13p 23.21 19.67 4179 20.61 9197 20.67 19.67 +.72 -3.6tAXT Inc Q AXTI 16 10.75 5.27 1129 5.89 4258 6.67 5.27 -.24 -32.3 AZZ Inc N AZZ .68 1.5 19 56.05 39.50 103 45.66 789 46.44 43.68 +3.10 -10.6 Aarons N AAN .12 .2 11 56.00 34.29 942 48.92 4173 50.49 43.49 +3.77 +22.8 AbbottLab N ABT 1.12 1.6 30 74.15 53.61 5315 70.19 35864 71.38 66.39 +3.20 +23.0tAbbVie N ABBV 4.28f 5.4 14 125.86 77.50 12723 79.56 48392 84.42 77.50 -1.23 -17.7tAbeonaTh Q ABEO 22.00 8.52 592 9.23 3173 9.87 8.52 +.31 -41.8 AberFitc N ANF .80 3.9 12 29.69 11.62 1533 20.26 13204 20.91 18.24 +.83 +16.2tAbdAsPac A FAX .42 10.5 5.09 3.91 591 3.99 3061 3.99 3.91 +.06 -18.2tAbdAustEq A IAF .70e 13.4 6.77 5.05 59 5.24 232 5.39 5.05 +.06 -17.7tAbdnChile A CH .58e 8.7 9.64 6.13 67 6.69 701 6.73 6.13 +.46 -25.1 AbdGlbInc A FCO .84 10.1 9.48 7.80 20 8.30 134 8.59 7.98 +.20 -5.9tAbdJapnEq N JEQ .48e .8 9.89 7.17 10 7.52 129 7.52 7.17 +.21 -16.6 Ability rs Q ABIL 14.55 2.14 20 3.13 272 3.27 2.68 +.17 -28.9 Abiomed Q ABMD 459.75 177.40 758 384.13 4476 399.88 313.40 +53.78 +105.0tAbraxas Q AXAS 3.27 1.76 1115 1.78 7565 1.91 1.76 -.08 -27.6 AcaciaC n Q ACIA 45.31 24.72 2977 44.75 6534 44.91 32.98 +10.00 +23.5 AcaciaTc Q ACTG .50 15.2 4.70 2.85 84 3.28 650 3.29 2.97 +.22 -19.0sAcadiaHlt Q ACHC 20 45.13 26.92 2256 44.75 18741 45.35 39.46 +5.25 +37.1 AcadiaPh Q ACAD 38.00 12.77 3100 22.73 23728 23.55 19.28 +.99 -24.5 AcadiaRlt N AKR 1.08 3.8 49 29.67 21.34 514 28.18 2846 29.28 27.54 +.38 +3.0 Acasti g rs Q ACST 3.36 .43 1368 .99 5018 1.11 .94 -.06 +5.0tAccelrDiag Q AXDX 30.35 14.20 423 16.18 1673 16.30 14.20 +1.22 -38.2 Acceleron Q XLRN 59.59 32.53 298 53.20 2981 55.00 47.62 -.51 +25.4 Accenture N ACN 2.92 1.9 25 175.64 141.47 1990 157.39 11328 160.67 150.63 +2.94 +2.8 AccessNt Q ANCX .68f 2.6 23 30.40 23.95 61 26.59 519 26.66 25.06 +1.56 -4.5tAccoBrds N ACCO .24 2.7 15 14.63 7.39 830 8.95 7027 10.30 7.39 -1.11 -26.6 Accuray Q ARAY 6.15 3.20 1290 4.75 8965 4.82 3.34 +1.39 +10.5sAcelRx Q ACRX 5.03 1.65 20047 4.80 28592 5.05 3.76 +.79 +137.0 AcerTh rs Q ACER 34.10 11.36 53 25.09 222 26.51 20.01 +2.62 +81.2 AcetoCorp Q ACET .04 1.8 11.98 2.00 180 2.17 1185 2.23 2.01 +.11 -79.0 Achaogen Q AKAO 15.00 3.31 494 3.74 2179 4.19 3.68 -.35 -65.2tAchvLfS rs Q ACHV 32.00 1.85 185 2.21 6802 2.87 1.85 +.04 -83.5 Achillion Q ACHN 4.34 2.33 831 3.15 4986 3.25 2.77 +.14 +9.4 AclarisTh n Q ACRS 26.25 11.00 553 12.22 3065 12.90 11.56 +.14 -50.4 AcmeU A ACU .44 2.5 19 25.55 15.31 2 17.87 72 18.00 16.26 +.77 -23.6 AcordaTh Q ACOR 36 36.35 15.60 707 19.46 5565 21.20 17.37 +.79 -9.3 AcornInt rs N ATV 38.86 13.50 3 19.70 43 22.49 18.00 -2.13 +11.6 ActiniumP A ATNM .87 .33 1049 .62 5572 .68 .55 -.02 -6.2 Act TxR n N TAXR 23.79 19.42 14 21.19 33 21.30 20.52 +.67 -.9 ActivsBliz Q ATVI .34f .5 39 84.68 57.29 6092 68.99 40562 70.34 63.40 +.15 +9.0 Actuant N ATU .04 .2 31.00 21.50 246 24.55 1242 24.92 22.86 +1.21 -3.0 Acuity N AYI .52 .4 15 186.99 109.98 502 131.01 2856 133.69 118.21 +12.53 -25.6 Acushnet n N GOLF 27.87 16.91 227 24.88 1262 25.62 23.10 +1.33 +18.0tAdamasPh Q ADMS 44.00 15.03 4202 11.89 6322 17.72 11.70 -5.31 -64.9 AdamisPh Q ADMP 5.44 2.20 502 2.73 1924 2.87 2.50 -.05 -38.0 AdaDvsEq N ADX 1.32e 1.3 16.82 14.30 158 15.40 1386 15.65 14.72 +.37 +2.5tAdamsNR N PEO 1.32e 1.1 21.48 16.90 86 17.66 657 17.95 16.90 +.26 -11.0 AdmRsc A AE .88 2.2 50.59 35.81 2 40.46 15 41.97 38.92 +1.14 -7.0tAdaptim n Q ADAP 14.63 5.73 332 7.09 2166 7.13 5.73 +.86 +6.1 AddusHmC Q ADUS 49 72.55 30.95 77 65.40 493 67.19 62.05 +1.25 +87.9 ADDvtgTch Q AEY 2.33 1.21 22 1.31 35 1.37 1.30 -.02 -10.9 Adecaogro N AGRO 10.63 6.93 254 8.18 2144 8.27 7.56 +.46 -20.9 AdestoTc n Q IOTS 10.80 3.51 218 4.44 1568 4.47 3.56 +.91 -31.2 AdialPh n Q ADIL 4.40 1.85 46 2.00 83 2.12 1.85 +.05 -50.6 Adient n N ADNT 1.10 3.4 85.32 28.24 1666 32.25 9658 33.30 30.09 +2.58 -59.0 AdmaBio Q ADMA 6.96 2.01 99 5.62 1100 5.71 4.86 +.29 +75.1 AdobeInc Q ADBE 50 277.61 165.68 4295 239.64 22997 254.53 231.70 -6.16 +36.7tAdomani n Q ADOM 6.73 .35 217 .45 2202 .51 .35 -.01 -89.7 AdtalemGl N ATGE .36 .7 21 56.45 30.71 1410 52.79 3676 56.36 47.58 +4.54 +25.5 Adtran Q ADTN .36 2.6 23.15 13.05 272 13.92 1388 14.04 13.14 +.47 -28.1 AduroBio n Q ADRO 10.00 3.69 264 4.66 1640 4.93 3.99 +.21 -37.9 AdvAuto N AAP .24 .1 29 171.50 78.81 1089 165.00 6646 168.52 158.10 +.45 +65.5 AdvDisp n N ADSW 27.93 21.50 681 25.29 3890 27.47 24.32 -.45 +5.6 AdvDrainS N WMS .32 1.1 24 33.50 18.20 173 28.28 1083 29.00 26.35 +1.47 +18.6 AdvEmis n Q ADES 1.00 10.0 2 12.37 7.00 76 10.05 332 10.14 9.59 +.52 +4.0tAdvEnId Q AEIS 13 95.00 40.43 508 46.87 3562 47.91 40.43 +2.65 -30.5 AMD Q AMD 34.14 9.04 123498 20.23 568023 21.06 16.17 +2.60 +96.8tAdvansx n N ASIX 46.51 26.87 923 25.31 1738 29.49 22.84 -2.16 -39.8tAdvaxis Q ADXS 3.65 .47 546 .56 2680 .63 .47 -.06 -80.1tAdvClayCv N AVK 1.13 8.0 16.50 13.60 129 14.18 594 14.33 13.60 +.36 -10.7tAdverumBi Q ADVM 8.59 2.85 8367 3.34 10769 4.66 2.62 -.93 -4.6tAdSDorWr N AADR .32e .7 64.00 44.30 13 47.31 109 48.13 44.30 +1.51 -19.6 AdS Shrt n Q DWSH 29.84 24.25 49 26.96 202 29.59 26.30 -1.60 +7.7 AdS Micr n Q DWMC 26.52 21.00 22.03 3 22.05 21.20 +.58 -10.8 AdvS Vice n Q ACT 29.50 24.23 3 25.70 19 26.11 25.05 +.29 -1.9tAdSNewT n N FNG 24.13 17.55 15 18.90 95 19.09 17.55 +.54 -12.0 AdvPacFlt N FLRT 1.56e 50.64 48.52 2 49.12 6 49.49 49.00 -.30 -.4 AdvSSage N HOLD .41e .4 103.68 97.35 99.25 12 99.26 99.25 -.04 AdvNfltMS N MINC 1.34e 2.8 48.74 46.31 5 47.75 64 47.80 47.60 -.00 -1.3 AdvSStarG N VEGA 32.34 29.58 1 30.37 51 30.57 29.84 +.36 -1.5 AdvDblLine N DBLV .47e .7 75.63 62.40 4 65.13 37 65.51 62.41 +1.64 -8.8 AdMadGBd N FWDB .73e 2.9 27.29 24.00 1 24.98 18 25.01 24.43 +.03 -3.5tAdMadIntl N FWDI .37e 1.4 33.10 25.32 1 26.65 9 26.65 25.32 +1.06 -14.2tAdMadDm N FWDD .18e .4 57.19 49.06 0 51.32 5 51.77 49.06 +1.68 -4.0 AdvActBear N HDGE 8.58 7.22 539 7.75 2885 8.33 7.66 -.53 -1.1tAecom N ACM 11 39.90 29.13 1056 30.86 5619 31.10 29.13 +.73 -16.9 AegeanMP N ANW .08 8.7 2 5.10 .60 541 .92 3289 1.08 .90 -.04 -78.6tAegion Q AEGN 17 28.19 18.27 251 19.45 1460 23.34 18.27 -2.91 -23.5 AegleaBio n Q AGLE 12.00 3.75 94 9.27 567 9.35 8.12 +.67 +71.3 Aegon N AEG .25e 4.0 7.48 5.80 1024 6.18 6894 6.24 5.91 +.28 -1.9 Aegon cap N AEH 1.59 6.3 26.52 25.00 49 25.27 176 25.36 25.24 +.04 -2.1 Aegon 6.5 N AED 1.63 6.4 26.83 24.55 11 25.41 66 25.55 25.36 +.04 -2.1 Aegon flt N AEB .77 3.4 25.49 22.47 11 22.68 44 23.15 22.56 -.34 -6.2 AehrTest h Q AEHR 3.63 1.80 28 1.98 258 2.02 1.81 +.02 -26.9 Aemetis Q AMTX 3.12 .45 44 .94 134 1.00 .85 +.05 +70.9tAerCap N AER 8 58.30 48.10 1172 50.96 7394 52.15 48.10 +1.58 -3.1 AeriePhm Q AERI 74.75 47.06 591 53.84 3289 57.11 50.38 -1.58 -9.9 Aerocntry A ACY 3 17.34 12.05 5 14.13 16 14.91 13.57 -.60 -7.3 AerohiveN N HIVE 6.50 3.54 304 3.78 1609 4.04 3.62 -.18 -35.2sAerojetR N AJRD 37.70 24.41 1811 36.86 10171 38.50 29.40 +6.07 +18.1 AeroViron Q AVAV 43 121.32 41.53 276 93.88 1425 96.12 84.35 +3.93 +67.2 AEtern g rs Q AEZS 3.25 1.12 889 2.23 20758 2.29 1.29 +.93 -5.5 Aethlon rs Q AEMD 2.04 .79 84 1.10 180 1.19 1.00 +.07 -2.7 Aetna N AET 2.00 1.0 19 206.66 164.52 1853 198.21 9388 201.54 194.39 +2.92 +9.9 AeviGeno Q GNMX 2.65 .83 61 1.20 305 1.30 1.08 +.07 tAffilMgrs N AMG 1.20 1.0 9 216.99 110.27 610 116.83 4024 119.96 110.27 +1.30 -43.1 AfmedNV Q AFMD 7.35 1.15 1849 4.10 6336 4.25 2.87 +1.13 +215.4tAgenus Q AGEN 6.19 1.54 1691 1.89 7158 1.98 1.54 +.17 -42.0 AgileThr h Q AGRX 5.33 .23 7140 1.05 20437 1.17 .72 +.27 -61.0 Agilent N A .60 .9 78 75.00 60.42 2272 65.93 15503 66.61 61.13 +3.20 -1.6 Agilysys Q AGYS 16.87 10.77 31 16.31 275 16.72 15.66 +.23 +32.8 AgiosPhm Q AGIO 99.82 51.62 585 70.36 4118 71.61 59.32 +7.85 +23.1 Agnico g N AEM .44 45 49.80 32.18 1221 37.26 7444 37.33 34.27 +2.10 -19.3sAgreeRlt N ADC 2.16 3.8 29 59.36 43.74 841 56.81 2628 59.36 55.84 -.13 +10.4 AgroFresh Q AGFS 13 8.75 4.94 119 5.76 743 5.90 5.68 +.11 -22.2 AgroFr wt Q AGFSW .59 .13 .50 +22.0 AileronT n Q ALRN 13.61 1.98 27 2.15 140 2.40 2.10 -.14 -79.6 Aimmune n Q AIMT 42.00 24.56 575 29.98 2721 32.65 25.96 +2.87 -20.7tAir Inds A AIRI .60 52.2 1.95 1.05 24 1.15 129 1.28 1.05 -.11 -32.0tAirLease N AL .40 1.0 5 50.70 36.46 807 39.22 4647 40.36 36.46 +.96 -18.4 AirProd N APD 4.40 2.8 23 175.17 148.44 1427 155.84 8070 158.06 149.42 +6.41 -5.0 AirT Inc Q AIRT 44.29 18.70 3 36.15 19 38.14 33.50 +2.54 +46.4tAirTrnsp Q ATSG 45 27.67 18.52 965 18.89 1999 20.70 18.33 -.50 -18.4tAirMedia Q AMCN 2.80 .33 379 .38 2197 .41 .33 -.03 -67.0tAircastle N AYR 1.20f 6.0 7 25.30 17.86 305 19.87 2136 20.25 17.86 +.82 -15.0sAirgain n Q AIRG 55 14.00 7.31 144 13.86 349 14.17 11.58 +1.97 +54.2 AkamaiT Q AKAM 65 83.08 51.79 1842 71.76 22153 73.99 60.96 +9.79 +10.3tAkariTh rs Q AKTX 5.49 1.62 17 1.90 224 1.96 1.62 +.10 -56.1 AkceaTh n Q AKCA 40.75 15.20 1009 25.37 2889 26.24 21.27 +2.62 +46.1 AkebiaTher Q AKBA 18.39 7.32 536 7.84 2730 8.37 7.39 -.22 -47.3 AkersBios Q AKER .98 .12 4942 .34 38261 .49 .32 -.04 +153.7 Akorn Inc Q AKRX 21 33.63 5.25 2486 7.28 35200 7.34 6.23 +.96 -77.4tAkoustis n Q AKTS 9.50 3.46 753 3.78 2388 4.16 3.46 +.13 -39.3 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 23.10 19 24.99 112 25.19 24.74 +.24 -6.0 AlamoGp N ALG .44 .5 24 120.58 79.85 36 89.87 244 92.16 82.49 +8.26 -20.4tAlamosGld N AGI .02 .5 7.04 3.97 2935 3.87 11181 4.41 3.74 -.48 -40.6 Alarm.cm n Q ALRM 47 60.20 33.39 559 46.87 1734 47.18 40.92 +4.19 +24.2 AlaskaAir N ALK 1.28 2.0 8 76.06 57.53 1670 63.88 7316 65.30 60.24 +2.41 -13.1tAlaskCom Q ALSK 11 2.91 1.37 75 1.49 509 1.53 1.37 +.07 -44.4 AlbnyIn N AIN .68 1.0 31 82.20 55.80 227 70.66 987 71.61 64.95 +3.89 +15.0 Albemarle N ALB 1.34f 1.3 17 144.99 86.75 1711 106.44 9693 108.47 93.68 +11.20 -16.8sAlbertAc un Q ALACU 10.10 10.00 2 10.09 149 10.10 10.02 +.05 +.4 Albireo Q ALBO 39.87 21.25 14 29.02 180 31.28 25.30 +1.96 +13.4tAlcentra h Q ABDC .72 12.4 9.91 5.58 67 5.82 426 5.98 5.58 -.02 -30.6 Alcoa Cp N AA 19 62.35 33.08 2681 36.93 14534 37.69 33.40 +2.68 -31.4 AlderBioPh Q ALDR 20.87 9.55 578 14.35 3790 14.40 12.15 +1.18 +25.3 AldeyraTh Q ALDX 16.70 5.55 94 11.00 989 11.35 10.17 +.31 +61.8tAlexB Inc N ALEX .28 1.3 29 29.99 19.14 1103 21.15 1999 22.19 19.14 +1.65 -23.8tAlexanders N ALX 18.00 5.8 436.80 313.01 4 310.81 43 333.79 307.76 -10.95 -21.5 AlexREE N ARE 3.72 3.1 27 134.37 114.00 657 120.12 3665 128.35 118.90 -.97 -8.0 AlxRE pfD N AREpD 1.75 5.2 37.59 33.12 0 33.74 12 34.60 33.74 -.33 -8.8 AlexcoR g A AXU 1.79 .90 110 .95 1201 1.02 .90 +.03 -40.3 Alexion lf Q ALXN 43 140.77 102.10 1620 122.82 9805 123.18 109.74 +6.55 +2.7 AlgonPw n N AQN .51f 11.34 9.45 138 9.97 819 10.27 9.93 -.25 -10.7tAlibaba N BABA 44 211.70 130.06 45664 147.59 183097 154.36 130.06 +4.72 -14.4 Alico Q ALCO .24 .7 34.65 25.55 7 33.57 24 33.64 32.82 +.15 +13.8 AlignTech Q ALGN 62 398.88 203.12 2198 229.75 9916 239.48 212.02 -.38 +3.4 AlimerSc h Q ALIM 1.38 .74 105 1.09 669 1.10 .90 +.11 -18.0 Alio Gld rs A ALO 4.09 .63 74 .77 1284 .83 .69 +.02 -78.9 Alkermes Q ALKS 71.22 37.01 1983 37.74 6803 42.69 37.03 -3.64 -31.0sAllakos n Q ALLK 51.75 26.00 70 51.85 570 52.59 44.05 +5.06 +65.9 AllegCp N Y 659.88 549.00 81 598.07 347 612.71 581.82 +17.32 +.3 AllegTch N ATI 30.25 21.02 1261 27.51 7354 27.54 24.83 +2.25 +14.0 AllgnceBc n Q ABTX 27 46.85 36.10 22 38.60 308 39.91 37.67 +.24 +2.5 AllegiantT Q ALGT 2.80 2.3 10 181.45 105.21 246 122.90 1158 123.91 107.26 +15.57 -20.6 Allegion N ALLE .84 1.0 92.87 73.85 677 88.14 4492 89.00 80.36 +5.43 +10.8sAllegMrg n Q ALGR 9.63 9.02 10 9.60 153 9.63 9.58 +.02 +.6 AllegrM rt Q ALGRR .45 .34 .38 15 .42 .38 +2.7 AllegMrg un Q ALGRU 10.40 10.04 9 10.29 14 10.29 10.28 +2.5 AllenaPh n Q ALNA 17.56 6.13 17 8.28 90 8.99 7.86 -.24 -17.7 Allergan N AGN 2.88 1.8 10 197.00 142.81 2421 163.05 20641 179.77 155.00 -14.15 -.3 Allergn pfA N AGNpA 55.00 10.1 691.53 541.23 543.50 -7.3 Allete N ALE 2.24 3.0 22 81.24 66.64 260 73.59 1436 76.56 72.75 -1.82 -1.0 AlliCAMun N AKP .70 5.3 14.11 12.49 6 13.13 221 13.36 12.73 -.18 -3.4 AlliData N ADS 2.28 1.1 12 278.33 192.02 295 204.84 2553 209.87 197.92 +5.79 -19.2 All MMA n Q AMMA 1.80 .15 235 .28 1075 .30 .26 -76.3 AlliBNtlMu N AFB .75 6.3 13.92 11.80 24 11.91 281 12.02 11.87 -.07 -11.1 AllnceRes Q ARLP 2.10f 10.9 5 21.90 15.55 692 19.33 5716 19.87 16.76 -.23 -1.9tAlliBGlbHi N AWF .84 7.6 13.05 10.97 369 11.02 1646 11.18 10.97 -.04 -13.6 AlliBern N AB 2.57e 9.0 13 31.24 24.01 286 28.48 2173 29.50 28.08 +.92 +13.7 AlliantEg s N LNT 1.34 3.2 21 45.52 36.84 1846 42.47 9703 43.75 42.22 -.39 -.3tAlliGlCvInc N NCV .78 12.3 7.28 6.07 324 6.34 2274 6.37 6.07 +.02 -9.8tAlliGblCv2 N NCZ .69 12.4 6.38 5.36 261 5.55 1810 5.57 5.36 +.02 -10.6tAlliNFJDv N NFJ 1.20 9.9 13.81 11.66 205 12.11 944 12.24 11.66 +.22 -7.2tAlliGlEqCv N NIE 1.52 7.5 23.96 19.29 104 20.22 635 20.54 19.29 +.48 -4.3tAllz24Tgt n N CBH 9.65 8.66 32 8.92 192 9.05 8.66 +.08 -2.0 AllnzgDI&Cv N ACV 2.00 8.9 25.31 20.34 30 22.54 215 22.57 20.90 +1.15 +3.2 AlldCap47 N AFC 1.72 6.8 26.31 25.08 11 25.45 38 25.54 25.24 +.17 -.1 AldHlPrd rs Q AHPI 5.25 1.72 7 2.06 252 2.80 1.90 +.04 -1.4 AlliedMot Q AMOT .12 .3 45 55.47 27.74 140 46.65 573 48.00 40.51 +6.54 +41.0 Alliqua rs Q ALQA 3.85 1.55 6 1.70 38 1.92 1.64 -.12 -6.1 AllisonTrn N ALSN .60 1.3 16 53.76 37.41 2058 44.64 11807 46.57 43.13 +.70 +3.6sAllogene n Q ALLO 27.72 21.67 831 27.69 2225 28.10 22.91 +4.69 +10.8 AllotComm Q ALLT 6.85 4.74 143 6.66 389 6.67 6.34 +.25 +25.0tAllscriptH Q MDRX 16.13 10.78 16416 9.76 22730 12.86 9.52 -2.67 -32.9 Allstate N ALL 1.84 2.1 13 105.36 88.29 2738 89.55 14294 96.96 88.58 -2.78 -14.5 Allstat pfA N ALLpA 1.41 5.7 26.20 23.67 9 24.63 65 25.10 24.63 -.44 -3.8 Allstate 53 N ALLpB 1.28 5.1 27.28 24.54 25 24.81 118 25.24 24.77 -.04 -5.4 Allstat pfD N ALLpD 1.66 6.5 27.98 25.30 3 25.43 41 25.68 25.40 +.01 -3.6 Allstat pfE N ALLpE 1.66 6.5 27.29 25.27 35 25.35 274 25.41 25.33 +.01 -3.4 Allstat pfF N ALLpF 1.56 6.1 27.59 25.11 4 25.72 59 26.03 25.58 +.10 -3.3 AllyFincl N ALLY .60 2.4 11 31.29 23.69 2493 25.23 22998 26.09 24.06 +1.02 -13.5 AlmadM n A AAU 1.06 .49 117 .55 605 .57 .51 -.03 -46.9 AlnylamP Q ALNY 153.99 71.85 811 88.26 4297 90.00 72.81 +11.51 -30.5 AlphaOmg Q AOSL 10 18.72 9.01 246 11.01 605 11.26 9.05 +1.71 -32.7 AlpUSQVal N QVAL 1.35e 4.6 33.51 26.74 19 29.30 50 29.68 27.31 +1.78 -4.6 AlpValuIntl N IVAL 1.35e 4.8 35.03 26.58 6 28.05 49 28.33 26.75 +1.15 -15.1tAlpMoIntQ N IMOM 33.00 23.95 11 25.39 45 25.68 23.95 +.98 -16.4tAlpMoUSQ N QMOM 34.35 26.83 15 28.77 42 29.33 26.83 +1.18 +.6tAlpArcVl n N VMOT 31.39 25.08 19 26.55 138 26.68 25.08 +.98 -8.4 AlphaPro A APT 16 4.25 3.15 16 3.25 45 3.42 3.25 -.15 -18.8 Alphabet C Q GOOG 29 1273.89 980.64 1829 1057.79 14397 1097.04 995.83 -13.68 +1.1 Alphabet A Q GOOGL 32 1291.44 984.00 2167 1071.49 15551 1108.83 1007.20 -12.26 +1.7 Alphatc rs Q ATEC 4.21 2.31 142 3.17 312 3.25 2.95 +.19 +19.2tAlpImmu n Q ALPN 11.75 4.61 4 4.77 50 5.12 4.61 -.20 -57.4 AlpTotDiv N AOD .69 8.0 10.03 8.65 8.67 -8.4 AlpsETF N GRI 1.52e 3.6 47.47 40.28 1 41.96 10 42.60 41.96 -.10 -6.6 AlpsEqSect N EQL 1.83e 2.6 73.82 65.11 4 69.06 14 69.64 66.78 +1.77 -.7 AlpDisrTc n N DTEC 30.48 24.40 7 26.35 47 26.66 24.41 +1.42 +4.5 AlpBzSoMed N BUZ 39.28 30.28 0 35.76 45 35.79 33.35 +1.52 +11.6 AlpsRivFlex N RFFC 36.59 30.68 17 33.31 81 33.61 31.59 +1.15 -4.1tAlps RivDiv N RFDA 34.12 29.47 12 31.03 98 31.33 29.47 +.93 -2.0tAlpRvrCare N RFCI 26.24 23.54 17 23.49 136 23.64 23.49 -.18 -4.9tAlpRivUncn N RFUN 26.41 24.65 5 24.80 43 24.88 24.65 +.05 -4.8 AlpSprtJG N SGDJ 34.60 22.99 3 23.76 25 24.15 23.05 -.17 -29.3 AlpMedBrk N SBIO 39.61 29.15 62 35.53 332 36.13 32.58 +1.71 +8.4 AlpSprotG N SGDM .12e .7 22.54 14.69 18 16.18 76 16.22 15.47 +.38 -21.9 AlpWkplEq N EQLT .42e 1.2 40.00 34.42 1 36.08 6 36.59 34.55 +1.45 -.4tAlpEDvDg N EDOG .73e 3.4 27.38 20.08 9 21.32 42 21.48 20.08 +.93 -16.1 AlpAlerEn N ENFR 1.35e 6.6 24.16 19.24 9 20.44 37 20.77 19.79 +.07 -11.5 AlpIntDvDg N IDOG 1.47e 5.8 30.26 24.38 162 25.44 319 25.65 24.53 +.75 -11.2tAlpBarr400 N BFOR .25e .6 46.25 38.42 61 40.82 140 40.99 38.42 +1.75 -1.8 AlpRivStInc N RIGS .30e 1.2 25.46 24.16 28 24.27 104 24.36 24.18 -3.5 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.57 164 43.92 633 44.39 42.49 +1.33 -4.1 AlpAlerMLP N AMLP 1.35e 13.8 11.89 9.01 26055 9.81 107991 10.01 9.59 +.01 -9.1tAltaMesa n Q AMR 10.79 2.80 951 3.35 7591 3.44 2.80 +.26 -66.2tAltaba Q AABA 82.45 55.76 6845 61.73 39638 64.12 55.76 +1.56 -11.6 Altair A n Q ALTR 43.99 16.55 227 37.90 1276 39.07 36.11 +1.07 +58.4 Alteryx n N AYX 63.18 21.15 1054 52.61 6271 55.74 43.25 +7.73 +108.2tAltice n N ATUS 22.78 14.50 3605 16.37 24833 16.98 14.50 +1.17 -14.2tAltisrcAst A AAMC 88.25 39.71 1 49.85 26 50.15 39.71 +1.88 -38.9 Altisrce n Q ASPS 1 37.86 23.37 69 24.81 597 26.92 24.37 -1.90 -11.4 Altria N MO 3.20 5.0 20 74.38 53.91 9781 63.67 51732 66.00 62.78 +.58 -10.8tAlumChina N ACH 20.04 8.74 54 9.50 266 9.80 8.74 +.35 -47.0 AmTrstFn Q AFSI .34 2.4 14 14.75 8.80 251 14.40 1532 14.44 14.19 +.14 +43.0 ATrFn pfA N AFSIpA 1.69 10.4 24.30 13.56 0 16.18 65 17.00 16.00 +.18 -21.5 AmTrF pfB N AFSIpB 1.81 11.2 25.23 12.92 3 16.23 58 17.47 15.98 -.28 -25.8 AmTrF pfC N AFSIpC 1.91 10.9 25.00 14.63 1 17.41 39 17.98 17.05 +.51 -22.6 AmTrF pf F N AFSIpF 23.20 13.64 4 16.19 203 16.60 15.76 +.39 -21.1 AmTrF pfE N AFSIpE 25.71 14.68 8 17.31 113 17.96 16.68 +.46 -24.5 AmTrFn 7.5 N AFST 26.94 23.10 3 23.65 22 24.04 23.50 +.12 -8.7 AmTrFn 55 N AFSS 1.81 7.8 26.00 20.61 5 23.19 36 23.55 22.75 +.38 -7.2 AmTrF pfD N AFSIpD 1.88 11.2 24.80 14.29 4 16.72 70 17.42 16.28 +.42 -24.7 Market profile NYSE American Nasdaq AMD 123,497,900 20.23 +.01 PacBiosci 97,445,600 7.56 +3.05 Apple Inc 91,040,900 207.48 -14.74 PShtQQQ rs 59,401,900 13.89 +.62 Starbucks s 45,466,400 64.32 +5.69 CaesarsEnt 39,526,700 9.53 +.68 Microsoft 37,590,100 106.16 +.24 MicronT 33,609,600 40.32 +.20 Intel 30,629,800 47.11 -1.11 SiriusXM 26,974,000 6.11 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2546.91 -8.78iShIndia bt 8,118,100 31.27 +.22 CorMedix 5,499,000 1.27 +.22 NthnO&G 5,011,300 2.87 -.06 TransEntx 4,930,700 3.25 +.02 SRC Eng 4,363,800 7.23 -.14 B2gold g 3,143,300 2.58 +.03 GranTrra g 2,946,900 2.95 -.12 CheniereEn 2,033,200 60.27 -2.17 22ndCentry 1,501,800 2.63 +.14 EnFuel grs 1,364,100 3.47 +.10 iShIndia bt 31,947,200 31.27 +1.91 NthnO&G 28,559,400 2.87 -.14 TransEntx 26,631,200 3.25 +.26 MatinasB n 22,421,100 .74 +.08 B2gold g 21,396,400 2.58 +.03 AMD 568,022,800 20.23 +2.60 PShtQQQ rs 302,474,400 13.89 -.80 Apple Inc 288,183,400 207.48 -8.82 Microsoft 271,807,300 106.16 -.80 HeliosM rs 214,625,300 .02 -.00 FRIDAY MOST ACTIVEName Vol Last Chg 12321.80 -34.70 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 258,647,700 9.29 -.29 S&P500ETF 122,417,600 271.89 -1.62 iShEMkts 111,322,900 40.82 +.26 SPDR Fncl 72,991,200 26.38 -.02 BkofAm 68,989,800 27.89 +.08 EnCana g 63,441,000 8.55 -.41 B iPVxST rs 50,030,000 36.68 +.30 iShChinaLC 49,111,100 41.08 +.14 FordM 48,397,700 9.38 +.09 Alibaba 45,663,900 147.59 -3.66 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 1,170,436,900 9.29 -2.01 S&P500ETF 667,339,000 271.89 +6.56 iShEMkts 526,750,200 40.82 +2.15 SPDR Fncl 409,758,000 26.38 +1.12 BkofAm 384,941,800 27.89 +1.50 DonlleyRR rs 6.44 +50.8 RedHat 172.24 +47.6 LSC Com 10.92 +37.9 EmergeES 3.14 +35.9 Kemet 22.05 +35.4 HudBayM g 5.05 +34.0 Fitbit n 6.10 +33.8 UndrArm s 23.70 +31.8 WEEKS BIGGEST GAINERSName Close Chg ContainStr 5.54 -42.1 MaxarTc n 16.23 -41.0 WeathfIntl 1.24 -37.4 OwensMin 9.41 -30.4 ElevCr n 4.64 -28.8 EvoquaWt n 9.97 -26.1 DenburyR 3.27 -24.8 WEEKS BIGGEST LOSERSName Close Chg Daxor 6.98 +48.5 OncoCyte n 2.09 +34.0 Myomo n 2.16 +28.6 Cel-Sci rs 3.34 +22.3 EnFuel grs 3.47 +18.8 NexGen g 2.14 +13.8 OrchidsPP 1.98 +13.8 CorMedix 1.27 +13.4 WEEKS BIGGEST GAINERSName Close Chg GoldResrc 4.18 -24.4 NovaBay rs 1.22 -15.3 SupDrillg 3.49 -14.0 GoldSt grs 3.13 -13.2 GeeGroup 2.22 -10.8 Contango 4.61 -9.8 GlfmrkOf n 29.61 -9.8 Intersectns 3.53 +113.9 ElectSci 29.01 +96.7 PacBiosci 7.56 +84.8 PyxisTnkr 3.06 +83.2 AEtern g rs 2.23 +71.5 ElecVeh n 3.53 +61.9 Capricor 1.07 +60.2 Veracyte 14.20 +47.9 PumaBiotc 20.07 -50.3 Inpixon rs 5.03 -44.1 LM FdgA rs 1.95 -37.7 FrghtCar lf 10.18 -33.3 SpartnMot 7.40 -33.0 AdamasPh 11.89 -30.9 ForwdPh 1.14 -30.97356.99 -77.06How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 1,220 1,589 84 Volume (000s) New Highs New Lows 2,893 24 71 Advanced Declined Unchanged 119 171 10 Volume (000s) New Highs New Lows 300 2 6 Advanced Declined Unchanged 1,511 1,400 137 Volume (000s) New Highs New Lows 3,048 44 72 Advanced Declined Unchanged 1,974 909 46 Volume (000s) New Highs New Lows 2,929 65 608 Advanced Declined Unchanged 175 138 2 Volume (000s) New Highs New Lows 315 4 52 Advanced Declined Unchanged 2,254 807 72 Volume (000s) New Highs New Lows 3,133 101 548 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 54

AmalBk n Q AMAL 20.48 16.00 226 19.75 409 19.88 18.52 +.55 +19.7sAmarin Q AMRN 23.10 2.35 10357 22.87 57609 23.10 19.54 +.91 +470.3 Amazon Q AMZN 2050.50 1086.87 6931 1665.53 51364 1697.44 1476.36 +22.72 +42.4 AmbacFin Q AMBC 9 23.34 13.17 538 20.84 2033 20.90 20.08 +.85 +30.4 Ambarella Q AMBA 66.23 31.41 367 36.34 2297 36.80 32.41 +3.04 -38.1 AmberRd N AMBR 10.41 6.14 115 9.23 452 9.39 8.63 +.43 +25.7 Ambev N ABEV .05e 1.1 8 7.43 3.86 20992 4.46 181426 4.48 4.08 +.33 -31.0 Amdocs Q DOX 1.00 1.6 17 71.72 60.50 774 63.34 4341 64.25 61.22 +1.32 -3.3 Amedica rs Q AMDA 6.40 .18 476 .29 2646 .32 .24 +.01 -91.1 Amedisys Q AMED 62 127.38 45.60 995 108.44 4709 118.80 97.69 +10.24 +105.7 AMERCO Q UHAL 1.50e 17 400.99 316.00 27 328.00 142 340.46 317.00 +7.76 -13.2 Ameren N AEE 1.90f 3.0 22 67.23 51.89 1425 63.61 8421 65.81 63.32 -.79 +7.8sAmeresco N AMRC 26 16.59 7.65 199 15.67 1676 16.59 12.61 +3.06 +82.2tAmeriHld n Q AMRH 13.50 .24 1511 .30 26564 .42 .24 -.08 -90.2 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AFMulti Q ATAX .50 8.7 20 6.50 5.17 67 5.72 727 5.90 5.47 +.20 -5.5tAMovilL N AMX .17e 1.1 22 19.91 13.62 2279 15.33 24799 15.41 13.62 +.87 -10.6tAmMovl A N AMOV 19.87 13.69 2 15.10 40 15.24 13.69 +.76 -11.2 AmCarM Q CRMT 16 89.85 40.15 189 77.14 389 78.98 71.05 +4.63 +72.8 AmAirlines Q AAL .40 1.1 6 59.08 30.24 9968 36.33 53434 37.46 31.95 +3.87 -30.2 AmAssets N AAT 1.08f 2.8 24 39.99 30.62 222 37.94 1538 39.49 37.28 +1.02 -.8tAmAxle N AXL 3 20.27 13.96 14075 11.49 23465 16.17 11.35 -3.60 -32.5 AmCampus N ACC 1.84 4.7 51 43.86 34.52 731 39.52 4761 40.90 38.92 -.70 -3.7 AEagleOut N AEO .55 2.5 16 29.88 12.51 3484 22.25 20492 24.15 21.60 -.82 +18.4 AEP N AEP 2.68f 3.7 17 78.07 62.71 3041 72.69 16189 74.88 72.07 -.05 -1.2 AmElTech Q AETI 2.53 .55 24 .62 165 .66 .56 +.01 -58.9 AEqInvLf N AEL .24f .7 13 38.56 27.06 478 32.02 2272 32.79 30.44 +1.35 +4.2 AmExp N AXP 1.56f 1.5 15 111.77 87.54 4322 103.71 21446 105.05 100.04 +2.46 +4.4tAmFinTr n Q AFIN 1.10 8.2 18.50 13.01 195 13.39 979 13.91 13.01 -.25 -10.7 AFnclGrp N AFG 1.60f 1.6 17 121.69 98.22 413 100.29 1942 104.85 99.09 +.74 -7.6 AFnclGp 54 N AFGE 1.56 6.1 26.68 24.93 6 25.44 29 25.54 25.25 +.22 -3.0 AFnclGp 55 N AFGH 1.50 6.0 27.11 24.71 14 24.97 87 25.44 24.92 -.11 -4.8 AHm4Rent N AMH .20 1.0 23.34 18.39 6082 19.95 14121 21.39 19.61 -.87 -8.7 AHm4Rn pfD N AMHpD 1.63 6.8 27.53 23.36 9 23.90 28 24.10 23.70 +.33 -12.7 AHm4R pfE N AMHpE 1.59 6.7 27.53 22.80 6 23.65 94 23.75 23.28 +.34 -11.7 AH4Rn pfG N AMHpG 1.47 6.8 26.33 21.50 2 21.67 21 22.46 21.67 -.18 -13.9 AHm4R pfF N AMHpF 26.27 21.43 4 22.52 37 22.54 22.01 +.24 -11.9tAmIntlGrp N AIG 1.28 3.0 65.30 39.29 9270 43.28 67966 44.63 39.29 +2.36 -27.4 AMidstrm N AMID .41 7.0 15.25 5.30 522 5.90 2211 6.15 5.78 -.23 -55.8 AmerNtl Q AMNB 1.00 2.8 15 42.85 34.76 7 36.14 56 36.79 35.58 +.72 -5.6 AmNatIns Q ANAT 3.28 2.6 17 134.03 112.89 11 125.19 137 125.94 120.03 +2.69 -2.4 AmOutBr Q AOBC 37 15.95 8.32 1713 13.52 7345 14.50 12.55 -.52 +5.3 AmPubEd Q APEI 24 46.15 19.30 105 33.24 431 33.68 30.95 +2.57 +32.7 AmRailcar Q ARII 1.60 2.3 9 70.50 34.76 469 69.90 2444 70.17 69.75 -.03 +67.9 AmrRlty N ARL 21.57 9.32 2 15.84 9 16.00 13.78 +1.96 +23.3 AmRenAs n N ARA 24.07 9.91 122 20.01 678 20.34 18.37 +1.61 +15.0 AmrRvr Q AMRB .20 1.3 27 17.50 12.21 8 15.03 9 15.50 15.03 +.18 -1.4 AmShrd A AMS 15 3.95 2.25 6 3.18 34 3.29 2.94 +.10 +22.4 ASoft lf Q AMSWA .44 3.8 34 18.94 10.86 52 11.62 353 11.69 11.02 +.34 -.1 AmStsWtr N AWR 1.10f 1.8 37 63.20 50.06 214 61.06 1663 62.99 60.01 +.24 +5.4sAmSupr rs Q AMSC 8.03 3.06 529 7.85 1464 8.05 5.78 +1.79 +116.3sAmTower N AMT 3.16f 2.1 44 161.71 130.37 3979 152.06 21684 161.71 149.24 +2.45 +6.6 AVangrd N AVD .08 .5 24.00 15.31 86 17.07 338 17.18 15.34 +1.43 -13.1 AmWtrWks N AWK 1.82 2.1 38 92.79 76.04 836 87.38 5190 90.24 86.60 -.85 -4.5tAWoodmk Q AMWD 18 148.44 55.03 165 65.47 773 67.35 55.03 +7.04 -49.7 AmercldR N COLD 25.54 23.28 1037 24.44 4015 25.43 24.37 -.27 tAmerigas N APU 3.80 10.3 30 48.37 34.95 318 37.05 2409 39.38 34.95 -1.77 -19.9 Ameriprise N AMP 3.60 2.8 10 183.90 120.79 939 126.45 6054 131.24 121.33 +5.35 -25.4 AmerisBc Q ABCB .40 .9 15 59.05 39.34 214 43.69 1105 43.85 41.29 +1.98 -9.4 Amerisafe Q AMSF .88a 1.4 24 67.96 52.00 64 64.40 566 67.76 64.00 -2.52 +4.5 AmrSvFin Q ASRV .08 1.9 4.55 3.90 14 4.26 153 4.31 4.23 -.02 +2.7 AmSvFn pf Q ASRVP 2.11 7.6 33.90 26.50 27.75 5 28.00 27.50 -.76 -4.3 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 990 88.57 4878 91.98 84.88 +3.85 -3.5 AmesNatl Q ATLO .92f 3.3 17 32.15 26.00 8 27.51 44 28.20 26.51 +.78 -1.2tAmetek N AME .56f .8 30 81.92 64.91 2732 72.63 10837 73.21 64.91 +5.90 +.2 Amgen Q AMGN 5.28 2.8 16 210.19 163.31 3686 187.06 20800 195.35 184.80 +1.08 +7.6 AmicusTh Q FOLD 17.62 10.33 3179 11.85 15858 12.26 10.51 +.28 -17.7tAmiraNatF N ANFI 6.14 .62 217 .74 1483 .79 .62 +.04 -82.3 AmkorTch Q AMKR 6 11.88 5.72 1423 7.14 12533 7.46 5.92 +1.16 -29.0tAmpco N AP 18.00 3.55 143 4.19 495 4.26 3.55 +.14 -66.2 Amphastar Q AMPH 20.45 14.40 149 18.77 615 18.92 17.90 +.48 -2.4 Amphenol N APH .92 1.0 35 97.56 80.42 2561 90.40 14814 90.94 84.30 +5.28 +3.0 AmpioPhm A AMPE 4.95 .35 456 .46 2703 .48 .43 +.01 -88.6 AmpOnRt ef Q IBUY 54.55 35.84 56 45.29 727 46.02 41.18 +2.77 +10.8 AmpDivOpt N DIVO 31.01 27.15 1 28.62 9 29.25 27.84 +.43 -1.3tAmpliph rs A APHB 2.05 .25 346 .31 3133 .32 .25 +.02 -69.5tAmrep N AXR 9.88 6.24 1 6.45 11 6.82 6.24 -.10 -8.1tAmtechSys Q ASYS 15.10 4.25 125 5.00 688 5.07 4.25 +.54 -50.3 Amyris rs Q AMRS 9.29 2.93 669 7.17 3446 7.68 6.94 +.17 +91.2 Anadarko N APC 1.00 1.9 62 76.70 46.80 5642 53.21 40619 59.12 52.85 -5.63 -.8 AnalogDev Q ADI 1.92 2.2 23 103.59 76.62 3749 87.18 21594 89.01 78.98 +8.15 -2.1 Anaptys n Q ANAB 134.00 63.76 323 81.22 1513 87.11 67.83 +8.17 -19.4 Anavex rs Q AVXL 4.50 1.85 109 2.55 868 2.62 2.36 +.03 -20.8 AnchBcWA Q ANCB 18 30.05 24.00 1 25.95 2 25.95 25.17 +.60 +4.6 Andeavor N ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2tAndeavLog N ANDX 4.12 10.4 20 55.21 39.17 551 39.73 3129 41.76 39.17 -.24 -14.0 Andersons Q ANDE .66 1.8 29 41.70 29.60 84 36.66 452 36.76 35.23 +1.25 +17.7tAnf DvAlt n N DALT 10.90 9.42 5 9.69 47 9.85 9.42 +.13 -4.6 AngioDyn Q ANGO 27 24.49 15.16 156 20.83 858 20.98 20.06 +.71 +25.3 AnglogldA N AU 12.00 7.08 3123 9.97 15030 9.99 9.34 +.24 -2.2 ABInBev N BUD 3.19e 4.2 19 123.24 72.88 1962 76.51 12581 76.99 73.52 +2.43 -31.4 AnikaTh Q ANIK 17 69.81 28.54 75 36.19 519 37.68 34.55 +.64 -32.9 Anixter N AXE 15 88.85 56.25 226 67.55 825 68.58 63.59 +2.43 -11.1tAnnaly N NLY 1.20e 12.3 11 12.37 9.77 10901 9.73 49504 9.99 9.70 -.12 -18.2 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 29 25.30 75 25.58 25.30 -.09 -.7 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 25 25.35 145 25.35 25.20 +.11 Annaly pfG N NLYpG 1.63 6.9 24.86 23.35 24 23.70 149 23.88 23.66 -.01 -4.4 Annaly pfF N NLYpF 26.50 24.54 62 25.10 209 25.18 25.06 +.01 -2.8 Ansys Q ANSS 44 190.45 134.45 868 155.28 3995 160.54 141.24 +11.77 +5.2 AntaresP Q ATRS 3.93 1.58 1351 3.48 7287 3.49 2.96 +.30 +74.9 Antero n N AMGP .45e 3.0 22.39 14.85 994 15.28 5594 16.45 15.14 -.78 -22.5 AnteroMid N AM 1.76f 6.1 22 34.53 24.20 647 28.87 3512 31.06 28.56 -1.15 -.6tAnteroRes N AR 1.00 6.3 33 22.69 15.29 7297 15.81 32148 16.80 15.29 -.33 -16.8 Anthem N ANTM 3.00 1.1 17 283.06 206.98 1431 268.00 10726 279.65 259.72 +2.25 +19.1 Anthem un N ANTX 2.63 4.6 64.78 51.59 56.86 +1.5 Anworth N ANH .60 13.7 9 5.79 4.20 440 4.37 2301 4.47 4.35 -.02 -19.7 Anwrth pfA N ANHpA 2.16 8.4 27.49 25.15 0 25.60 9 25.91 25.51 -.11 -3.2tAnwrth pfB N ANHpB 1.56 6.5 28.45 22.26 23.95 3 24.25 22.26 -.04 -12.8 Anwrth pfC N ANHpC 1.91 7.7 25.59 24.46 4 24.77 27 24.87 24.59 -.06 -1.6sAon plc N AON 1.60 1.0 51 159.72 130.87 740 156.18 8089 159.72 153.71 +3.87 +16.6 Apache N APA 1.00 2.8 23 50.03 33.60 7072 35.94 30126 39.06 35.50 -1.45 -14.9 AptInv N AIV 1.52 3.5 25 45.64 37.97 1885 43.52 6863 44.23 42.67 +1.04 -.4 AptInv pfA N AIVpA 1.72 6.7 27.80 25.17 25 25.75 26 25.75 25.71 +.12 -6.0 Apellis n Q APLS 32.00 11.45 206 15.00 1243 15.51 12.43 +1.90 -30.9tApogeeE Q APOG .63 1.7 13 51.33 33.11 392 37.61 1817 37.93 33.11 +3.51 -17.8 ApolloCRE N ARI 1.84 9.8 12 19.57 17.56 666 18.70 5134 18.85 18.13 +.39 +1.4 ApoCRE pfC N ARIpC 25.88 24.51 14 25.01 131 25.07 24.95 +.08 -3.1 ApollEnd rs Q APEN 9.65 3.75 605 5.69 765 6.59 5.00 -.16 +1.6 ApolloGM N APO 1.95e 6.6 10 37.35 28.00 1255 29.56 13541 31.36 28.35 -.75 -11.7 ApollG pfA N APOpA 1.59 6.4 26.62 23.79 11 24.74 80 24.94 24.60 +.16 -5.9 ApolG pfB N APOpB 1.59 6.5 25.55 23.72 42 24.47 145 24.79 24.43 -.07 -1.4tApolloInv Q AINV .60 11.5 6.18 4.95 1446 5.24 6663 5.33 4.95 +.24 -7.4 ApolloI 43 N AIY 1.72 6.8 26.70 24.96 13 25.17 39 25.19 25.10 +.06 -3.5 ApolMed n Q AMEH 30.00 10.00 36 21.29 268 22.00 17.31 +2.95 -11.3tApollSrFlt N AFT 1.08a 7.1 18.69 15.17 68 15.27 455 15.36 15.17 -.04 -5.9tApolloTact N AIF 1.20a 8.1 16.17 14.86 51 14.84 251 15.13 14.82 -.14 -5.8 AppFolio n Q APPF 91.49 37.56 186 57.94 2259 62.05 51.15 -.20 +39.6 Appian A n Q APPN 43.61 19.62 944 25.59 3309 28.00 23.15 +1.45 -18.7 AppHReit n N APLE 1.20 7.4 36 20.19 15.88 1446 16.13 9405 16.53 16.01 +.01 -17.3 Apple Inc Q AAPL 2.92 1.4 24 233.47 150.24 91041 207.48 288183 222.36 205.43 -8.82 +22.6 ApplRecy h Q ARCI 1.68 .59 22 .70 184 .78 .69 -.06 -32.6 AplDNA wt Q APDNW .80 .21 .37 +1.9 ApldDNA Q APDN 2.80 1.10 231 1.21 472 1.21 1.10 +.04 -23.9 AppGenTc Q AGTC 7.50 3.25 97 6.48 553 6.74 6.08 -.04 +80.0 ApldIndlT N AIT 1.20 1.8 18 82.35 59.70 136 66.84 1106 70.65 63.96 +.21 -1.9tApldMatl Q AMAT .80 2.3 10 62.40 30.53 11908 35.27 71656 36.02 30.53 +2.91 -31.0tApldOptoel Q AAOI 12 50.30 18.16 870 20.49 5587 21.45 18.16 -.03 -45.8tApproach Q AREX 7 4.21 1.61 257 1.57 893 1.74 1.56 -.16 -47.0 Apptio n Q APTI 41.36 18.41 605 25.77 6636 28.71 22.21 -1.75 +9.6 ApricusB rs Q APRI 3.34 .25 500 .37 3375 .38 .31 +.03 -79.8 Aptargrp N ATR 1.36f 1.3 30 112.31 79.97 959 103.80 2359 105.33 95.06 +3.78 +20.3 AptevoTh n Q APVO 6.35 2.50 35 3.63 505 3.90 2.88 +.53 -14.4 Aptinyx n Q APTX 32.25 17.35 37 26.17 234 27.37 23.80 +.24 +29.6 Aptiv N APTV .22 .3 15 103.23 71.66 3740 79.46 22319 79.98 72.96 +5.73 -6.3 AptoseB g Q APTO 4.55 1.36 154 2.43 1074 2.75 1.93 +.39 +8.5tAquaAm N WTR .88 2.7 24 39.55 32.22 1005 32.92 5881 33.78 32.12 -.29 -16.1 AquaMetal h Q AQMS 4.30 1.42 114 2.29 988 2.44 2.14 +.08 +7.5 AquaB Tc n Q AQB 9.99 2.25 31 2.77 244 2.82 2.45 +.13 -21.3 Aquantia n N AQ 18.49 7.08 212 10.13 1705 10.31 8.50 +1.34 -10.6 Acquavnt n N WAAS 20.49 10.87 104 16.80 359 17.48 16.50 +.13 +8.2 AquestTh n Q AQST 20.70 13.61 158 17.33 394 17.78 14.31 +2.10 +8.0 AquinoxPh Q AQXP 16.90 1.96 35 2.65 429 2.75 2.53 -77.5 ArQule Q ARQL 7.21 .97 675 3.75 6514 4.56 3.23 -.72 +127.3tAradigm h Q ARDM 7.35 1.00 17 1.10 210 1.22 1.00 -.03 -83.6 Aramark N ARMK .90f 2.5 18 46.09 33.98 1457 35.76 12032 37.25 34.25 +1.21 -16.3 AratanaTh Q PETX 7.28 3.67 792 6.37 2409 6.95 5.76 +.35 +21.1 Aravive rs Q ARAV 15.30 5.00 47 5.88 332 6.40 5.03 +.66 -55.5sArborRT N ABR 1.08f 8.8 10 12.35 7.89 1953 12.24 6075 12.41 11.73 +.49 +41.7 Arbor prA N ABRpA 2.06 8.0 26.32 24.81 8 25.63 23 25.70 25.50 +.19 +1.2 ArborR pfB N ABRpB 1.94 7.6 25.79 24.59 1 25.36 8 25.45 25.27 +.07 -.8 ArborR pfC N ABRpC 2.13 8.3 26.58 25.51 3 25.64 24 25.79 25.60 -.26 -2.1 ArbutusB g Q ABUS 12.60 4.01 523 5.17 1388 5.28 4.17 +.76 +2.4 ArcBest Q ARCB .32 .8 14 51.45 29.40 838 41.57 2376 44.41 32.26 +6.24 +16.3 ArcadB rsn Q RKDA 66.56 3.60 36 4.35 625 4.57 3.67 +.10 -20.9 ArcelorM rs N MT .10p 6 37.50 23.80 3432 25.50 18715 26.34 24.19 +1.08 -21.1 ArchCap s Q ACGL 25 33.43 25.71 1031 28.03 7688 29.00 26.62 +1.33 -7.4 ArchCap pfF Q ACGLO 1.36 6.1 25.99 21.95 36 22.40 154 22.73 22.40 -.11 -11.6 ArchC pfE Q ACGLP 1.31 6.0 25.25 21.50 21 21.95 199 22.44 21.95 -.32 -12.6 ArchCoal N ARCH 1.60 1.7 7 102.61 70.82 295 94.69 1491 97.03 92.08 +2.06 +1.6 ArchDan N ADM 1.34 2.8 20 52.06 38.59 3465 48.00 20874 49.20 46.52 +1.54 +19.8 Archrock N AROC .53 5.0 22 13.75 8.25 657 10.60 5488 10.88 9.70 +.58 +1.0 Arcimoto n Q FUV 5.48 2.26 24 3.06 239 3.75 2.95 -.17 -23.7 ArcoPlat n Q ARCE 25.59 20.20 27 22.39 288 22.48 20.56 +.68 -4.7 Arconic N ARNC .24 1.1 31.17 16.47 4131 21.16 30450 21.72 18.86 +1.38 -22.3tArconic pf A ARNCp 3.75 4.5 92.00 83.52 4 83.99 9 86.50 80.51 -.81 -2.2 ArcosDor N ARCO 10.60 6.05 483 7.51 2427 7.55 6.64 +.56 -27.4stArcosa n N ACA 30.50 22.20 9836 28.57 13059 30.50 22.20 +3.9 ArcturusT rs Q ARCT 11.48 4.78 27 7.00 104 7.00 4.85 +2.20 -11.9tArcusBio n N RCUS 19.67 9.50 85 10.81 853 11.04 9.50 +.52 -37.2tArdaugh n N ARD .56 4.1 22.33 13.00 66 13.75 502 13.97 13.00 +.62 -34.8tArdelyx Q ARDX 8.10 2.66 190 3.04 1821 3.13 2.66 +.17 -53.9 ArdmoreSh N ASC 9.00 6.18 161 7.01 809 7.11 6.45 +.49 -12.4 ArenaPh rs Q ARNA 50.05 24.33 456 38.27 3240 38.72 33.54 +1.01 +12.7 AresCap Q ARCC 1.56 9.1 9 17.58 15.03 2662 17.15 13801 17.42 16.13 +1.03 +9.1 AresCmcl N ACRE 1.24f 8.6 13 14.77 11.96 102 14.46 636 14.62 13.68 +.61 +12.1 AresDyCr N ARDC 1.40 9.2 16.73 14.86 69 15.23 395 15.26 14.97 +.13 -7.2 AresMgmt N ARES 1.05e 5.0 14 25.95 18.00 671 21.03 3243 21.30 18.82 +1.52 +5.2 AresMg pfA N ARESpA 1.75 6.7 27.29 25.31 6 26.01 46 26.15 25.92 +.11 -1.8 Argan N AGX 1.00 2.3 15 69.30 34.90 126 44.21 1398 45.84 43.08 +.33 -1.8 Argenx n Q ARGX 103.00 22.21 353 96.20 1616 98.30 73.34 +22.25 +52.4 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 7 25.23 27 25.25 25.16 +.05 -.2 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 49.65 108 61.70 401 63.49 60.84 +.81 +15.1 AridisPh n Q ARDS 13.85 11.25 1 12.23 7 12.50 12.23 -.12 -5.9 AristaNetw N ANET 47 313.37 177.92 3090 257.77 7495 269.49 213.11 +38.24 +9.4 ArkInnova N ARKK 49.87 33.98 528 45.48 2069 45.92 39.75 +4.58 +22.7tArkIndInno N ARKQ 37.47 30.70 27 34.25 148 34.72 30.70 +2.65 +4.0 ArkGenom N ARKG 34.69 23.41 340 30.00 976 30.20 25.68 +3.40 +22.5 ArkWebX.O N ARKW .94p .7 59.98 42.33 164 55.17 927 56.28 48.78 +4.83 +19.8tArk 3dPr n N PRNT 27.21 21.19 17 22.24 56 22.49 21.19 +.55 -8.7 Ark IsrTc n N IZRL 22.32 19.16 1 21.09 14 21.18 20.09 +1.05 +3.6 ArkRst Q ARKR 1.00 4.3 87 29.49 20.20 1 23.49 17 23.49 21.86 +1.19 -13.1 ArlingAst N AI 2.20 25.9 12.67 8.08 265 8.49 1919 8.56 8.25 +.15 -27.9 ArlingAst23 N AIW 1.66 7.0 24.80 23.58 0 23.82 5 24.02 23.75 -.23 -2.5 ArlingAst25 N AIC 1.69 7.1 24.85 23.05 0 23.83 5 23.95 23.62 -.16 -1.7 ArlAsst pfB N AIpB 1.75 7.1 25.10 22.97 1 24.54 4 24.54 23.85 +.02 -1.6 ArmadaHof N AHH .80 5.4 19 16.17 12.73 220 14.80 1155 15.72 14.70 -.20 -4.7 ArmrR pfA N ARRpA 2.06 8.1 25.79 23.71 6 25.56 29 25.56 25.27 +.18 +.4 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 9 25.00 44 25.07 24.83 +.11 -.1 ArmourR rs N ARR 2.72 12.3 6 26.50 20.15 1373 22.11 3788 22.20 21.38 +.68 -14.0 ArmsFloor N AFI 46 20.46 12.03 82 16.11 863 16.32 14.51 +1.36 -4.8 ArmstrWld N AWI 14 73.45 49.25 865 66.87 4563 67.08 56.45 +9.11 +10.4 Arotech Q ARTX 18 4.20 2.60 65 2.80 331 2.85 2.70 +.05 -21.1 ArrayBio Q ARRY 20.21 10.21 2924 16.47 22250 17.29 14.12 +1.91 +28.7 ArrisIntl Q ARRS 29 30.00 21.55 1921 25.05 7443 25.66 23.46 +1.02 -2.5 ArrwDJYld N GYLD 1.59e 9.5 19.24 16.32 3 16.65 66 16.73 16.36 +.16 -7.4tArrowEl N ARW 11 87.26 64.04 1253 74.98 4185 75.94 64.04 +9.68 -6.8 ArrowFn Q AROW 1.04b 3.0 14 38.98 29.91 11 35.01 55 35.83 34.29 +.55 +6.2tArrCountR n Q DWCR 33.04 26.23 0 26.87 7 26.87 26.23 +.59 -11.0 ArwQVMEq N QVM 30.15 26.13 26.70 34 26.95 26.60 +.02 -3.7tArwDWATc Q DWAT .09e .8 12.84 11.10 5 11.42 21 12.53 11.10 -.28 -1.9 ArrowPhm Q ARWR 22.39 3.01 1461 14.49 9704 14.66 11.89 +1.83 +293.8tArsanis n Q ASNS 1 28.69 1.25 113 1.40 423 1.49 1.25 +.08 -89.0 ArtesRes Q ARTNA .97f 2.6 26 43.16 32.00 19 37.75 107 37.98 35.60 +1.55 -2.1tArtisanPtr N APAM 2.40a 9.0 18 41.45 26.29 471 26.70 2582 29.26 26.29 -1.08 -32.4tArtsWay Q ARTW .05 2.4 5.45 2.05 1 2.10 176 2.87 2.05 -.48 -29.6 Arvinas n Q ARVN 21.25 13.70 39 17.72 173 18.00 15.73 +1.67 +10.4 AskanoG g A AKG 1.38 .43 142 .78 1064 .81 .75 -.02 +10.8 AsburyA N ABG 9 77.75 58.60 248 68.12 2381 68.89 63.24 +.51 +6.4 AscenaRtl Q ASNA 5.29 1.79 2280 3.90 11967 4.30 3.59 +.22 +66.0 Ascendis n Q ASND 76.99 31.74 107 64.50 740 70.00 61.09 +.71 +61.0 AscentCap Q ASCMA 13.19 .76 177 1.13 1375 1.21 .91 +.05 -90.2tAshfordHT N AHT .48 9.2 8.66 5.09 548 5.20 2806 5.54 5.00 +.02 -22.7 Ashfrd pfD N AHTpD 2.11 8.3 26.32 25.06 4 25.38 37 25.58 25.26 -.07 +.8 AshfHT pfF N AHTpF 1.84 8.1 25.50 22.21 27 22.60 63 23.26 22.60 -.35 -11.0 AshfrH pfG N AHTpG 1.84 8.1 25.24 22.23 5 22.81 29 23.22 22.50 -.25 -9.2 AshfrdH pfH N AHTpH 1.88 8.1 25.47 22.44 27 23.13 74 23.62 22.99 +.21 -9.0 AshfrdH pfI N AHTpI 1.88 8.2 25.16 22.62 30 22.85 487 23.45 22.85 -.62 -9.0 Ashford A AINC 16 109.82 53.00 6 62.43 68 71.60 55.00 -3.02 -32.9 Ashland N ASH 1.00f 1.3 42 86.63 64.13 502 76.33 3067 77.16 71.40 +2.62 +7.2tAsiaPc N APB .61e 2.3 15.71 11.96 16 12.60 180 12.99 11.96 +.56 -12.6tAsiaPWire Q APWC .08e 3.7 3.00 2.20 0 2.17 21 2.44 2.17 -.12 -21.1 AspenAero N ASPN 5.58 3.51 44 3.95 212 4.08 3.58 +.09 -19.1tAspenGp n Q ASPU 9.61 5.60 54 6.09 192 6.35 5.60 +.15 -31.7 AspenIns N AHL .96 2.3 46.10 34.80 632 41.94 4426 41.99 41.65 +.24 +3.3 Aspen pfC N AHLpC 1.49 6.0 27.90 24.73 35 24.87 182 25.09 24.80 -.02 -8.8 AspIns pfD N AHLpD 1.41 6.2 26.60 22.08 25 22.80 151 23.07 22.65 +.19 -11.6 AspenTech Q AZPN 23 118.86 63.57 747 86.33 4740 90.69 80.24 -2.39 +30.4 AssembBio Q ASMB 67.36 20.61 151 24.78 823 24.95 20.97 +2.80 -45.2 AssertThr Q ASRT 9.48 4.31 395 5.04 2926 5.56 4.69 -.38 -37.4 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.01 0 25.58 15 25.94 25.35 +.22 -5.9 AsscBc pf D N ASBpD 26.16 22.40 5 22.45 29 22.70 22.45 -.14 -13.5 AsscdBanc N ASB .68f 2.9 14 29.03 22.01 1235 23.42 7167 23.72 22.70 +.92 -7.8 AssocCap n N AC .20 .5 44.25 33.10 30 41.19 95 41.40 38.00 +3.13 +20.8 Assurant N AIZ 2.24 2.3 48 111.43 84.34 353 96.65 2422 99.23 94.39 +.80 -4.2 AssuredG N AGO .64 1.6 7 43.07 32.97 532 40.09 3071 40.80 38.57 +1.21 +18.4 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 1 25.65 8 25.76 25.61 +.02 -1.4 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.61 9 25.08 53 25.25 24.91 +.14 -4.1 AsdGMu03 N AGOpF 1.40 5.7 25.81 23.95 3 24.70 35 24.95 24.50 +.20 -1.4 AstaFd lf Q ASFI 5.30e 5.30 2.80 1 3.81 5 3.85 3.58 +.18 +10.6 Astec Q ASTE .44 1.1 12 64.80 32.52 300 39.70 1649 42.05 33.88 +5.83 -32.1 AsteriasBio A AST 2.65 .76 258 1.22 894 1.29 1.00 +.05 -45.8 AstraZen s N AZN 1.37e 3.6 9 40.16 31.99 3369 37.85 23533 39.42 37.63 -.05 +9.1 AstroNova Q ALOT .28 1.5 39 23.95 11.96 4 19.25 58 20.00 17.82 +.03 +39.0tAstronics Q ATRO 33 49.45 28.89 228 29.90 883 31.53 28.89 -.25 -27.9 Astrotch rs Q ASTC 8.15 1.64 214 3.25 355 3.42 2.80 +.29 -3.0 AsureSftw h Q ASUR 19.78 9.74 137 11.16 967 11.70 9.93 +1.24 -21.0 AtHomGr n N HOME 41 40.97 20.07 1652 30.25 6945 31.50 25.66 +3.98 -.5 AtaraBioth Q ATRA 54.45 12.65 524 38.00 3158 39.47 30.71 +4.06 +109.9 Atento SA N ATTO .34p 12 12.90 5.45 52 6.44 347 6.76 5.98 -.09 -36.6 athenahlth Q ATHN 79 163.94 116.77 913 123.20 3619 131.27 120.83 -.30 -7.4 Athene n N ATH 53.92 43.09 2150 45.11 9280 47.70 43.87 -.43 -12.8tAthenex n Q ATNX 20.90 11.49 256 12.38 1434 12.50 11.49 +.09 -22.1 Athersys Q ATHX 3.09 1.29 343 2.02 2700 2.07 1.85 +.08 +11.6 AtkoreInt n N ATRK 28.67 17.61 275 20.25 2598 20.52 18.75 +.86 -5.6 AtlanAmer Q AAME .02 .6 4.00 2.20 3 3.10 16 3.10 2.67 +.17 -8.8 AtlCapBc n Q ACBI 21 21.60 14.44 137 15.22 495 15.71 14.56 +.67 -13.5 AtlPwr g N AT .12 2.60 1.80 204 2.15 1402 2.22 2.12 -.01 -8.5 AtlanticaYd Q AY 1.26e 6.5 29 25.99 18.00 272 19.31 1247 19.80 19.04 +.04 -9.0 Atlanticus Q ATLC 4.91 1.52 34 3.49 71 3.97 3.10 -.05 +45.4 AtlasAir Q AAWW 6 75.29 48.19 519 55.21 2334 56.30 48.30 +4.50 -5.9 AtlasFin Q AFH 21.50 8.05 22 10.03 92 10.03 9.20 +.73 -51.2 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 25.24 6 25.27 25.00 +.14 -3.1 Atlassian n Q TEAM 98.21 43.11 1123 76.48 8826 78.57 67.37 +7.56 +68.0 ATMOS N ATO 1.94 2.1 17 98.40 76.46 437 92.14 2726 95.65 91.28 -1.48 +7.3 Atomera n Q ATOM 8.00 2.45 64 4.06 436 4.65 3.78 -.43 -6.2 AtriCure Q ATRC 36.49 14.88 503 31.35 1533 33.71 29.62 +1.82 +71.9 Atrion Q ATRI 5.40f .8 54 718.11 516.85 6 682.18 28 690.01 665.25 -.53 +8.2tAttisInd hn Q ATIS 3.63 .20 722 .20 2484 .26 .20 -.05 -80.8 Attunity Q ATTU 22.11 6.27 745 20.96 2562 21.32 14.81 +6.01 +200.3taTyrPhm h Q LIFE 5.10 .59 233 .66 1366 .68 .59 +.05 -81.1 AubNB Q AUBN .96 2.5 17 53.96 33.82 1 38.92 6 40.78 38.87 -.12 +.1 Audentes n Q BOLD 46.18 24.51 469 29.50 1872 30.28 25.73 +2.50 -5.6 AudioEye n Q AEYE 10.24 7.00 2 7.50 38 8.25 7.50 -.15 +2.7sAudCodes Q AUDC .20p 26 12.96 6.15 200 12.45 1424 12.96 11.67 +.22 +69.2 AuriniaPh Q AUPH 6.69 4.41 254 5.63 1982 5.74 5.31 +.19 +24.3tAuroraC n N ACB 7.69 5.39 11946 7.02 97223 7.17 5.39 -.02 -6.3 AuroraMob n Q JG 11.72 5.00 40 6.99 121 7.08 6.01 +.72 -20.6 AurynRs n A AUG 2.00 .97 31 1.17 204 1.26 1.11 -.01 -28.7 AutoNatn N AN 10 62.02 37.64 880 40.70 9153 43.64 37.96 -1.95 -20.7 AutoWeb Q AUTO 6 9.91 2.24 24 2.33 72 2.43 2.27 +.03 -74.1 Autodesk Q ADSK 159.94 101.55 1558 134.13 12130 137.29 119.93 +9.42 +28.0 Autohome N ATHM 7 119.50 52.93 677 76.13 7514 78.97 66.62 +4.95 +17.7 Autoliv N ALV 2.32 2.7 17 115.42 75.99 499 86.77 5169 88.17 81.94 +5.00 -5.2 Autolus n Q AUTL 34.22 19.17 44 31.75 285 34.22 25.10 +2.75 +27.0 AutoData Q ADP 2.76f 2.0 38 153.51 107.61 1916 140.72 15477 145.62 133.13 +4.37 +20.1 AutoZone N AZO 16 797.89 576.13 253 760.49 1437 760.90 731.17 +16.92 +6.9tAvadelPh Q AVDL 11.93 3.88 25 4.02 427 4.54 3.88 -.09 -51.0 Avalara n N AVLR 59.40 30.75 106 34.20 1032 35.16 30.86 +1.31 -22.5 AvalonHld A AWX 20.20 1.92 21 3.18 172 3.48 3.01 +.09 +59.0 AvalonBay N AVB 5.88 3.4 29 188.91 152.65 644 173.18 3616 182.62 172.01 -1.71 -2.9 Avangrid n N AGR 1.76f 3.7 37 54.55 45.17 546 47.02 2672 48.04 46.01 -.58 -7.0 AvanosMd N AVNS 29 66.22 41.51 191 58.32 1155 58.94 55.48 +1.73 +26.3 AvayaHl n N AVYA 14 23.76 15.80 1091 16.08 4631 17.41 15.99 -.74 -19.6 AveICSFd N ACP 1.44 11.1 14.72 13.31 13.00 -7.3 AveThera n Q ATXI 5.90 2.08 8 3.67 199 3.80 3.26 +.21 +1.4 AVEO Ph h Q AVEO 3.59 1.86 3511 2.79 14450 2.85 2.29 +.44 AveryD N AVY 2.26 2.4 26 123.67 86.06 695 92.42 4388 94.03 88.49 +4.30 -19.5 AviatNet rs Q AVNW 19.07 12.90 7 15.10 157 15.32 13.20 +.86 -.5 AvidBios rs Q CDMO 8.44 2.24 299 5.21 1053 5.58 5.04 -.15 +34.3 AvidTech Q AVID 7.65 3.99 74 5.54 542 5.65 5.11 +.27 +2.8tAvingr nrs Q AVGR 15.60 .31 1317 .34 12936 .77 .31 -.44 -95.3tAvinoSG g A ASM 1.61 .55 278 .62 1455 .64 .55 +.01 -53.7tAvisBudg Q CAR 10 50.88 26.97 1322 30.17 8173 30.93 26.97 +2.27 -31.2 Avista N AVA 1.49 2.9 29 52.91 47.50 403 52.25 2951 52.41 51.31 +.77 +1.5 AvistaHl un Q AHPAU 10.45 10.00 10.36 0 10.36 10.36 +.15 +.6 AvistaHl n Q AHPA 10.87 9.28 10.15 2 10.63 10.00 -.55 +2.3 Avnet Q AVT .80f 1.9 11 49.41 37.11 1323 42.92 6283 43.31 37.68 +5.62 +8.3 Avon N AVP 19 2.99 1.38 2640 1.92 22323 2.01 1.76 +.04 -10.7 AvroBio n Q AVRO 53.70 20.30 114 29.40 748 31.25 27.80 -.83 -5.8 Aware Q AWRE 35 4.87 3.00 7 3.90 46 4.00 3.47 +.30 -13.3 Axalta N AXTA 63 38.20 23.65 2657 25.28 13780 25.92 23.70 +1.03 -21.9tAxcelis rs Q ACLS 5 37.05 15.72 591 18.08 1929 19.82 15.72 +.81 -37.0 AXIS Cap N AXS 1.56 2.8 60.69 47.43 600 55.28 2851 57.55 55.00 -1.46 +10.0 AXIS pfD N AXSpD 1.38 5.9 25.98 22.38 5 23.17 79 23.45 22.87 +.26 -8.2 AxisCap pfE N AXSpE 25.85 22.21 59 22.94 215 23.43 22.94 -.10 -8.9 AxoGen Q AXGN 56.85 19.85 510 36.91 4253 39.33 31.32 +4.19 +30.4 AxonEntpr Q AAXN 76.45 20.57 529 61.20 2960 62.86 54.81 +4.25 +130.9stAxonics n Q AXNX 17.00 13.07 641 15.07 4118 17.00 13.07 +.6 AxosFinl N AX 13 45.18 25.61 337 30.74 2951 31.42 28.00 +2.52 +2.8 AxosF pf N AXO 1.56 6.2 27.40 24.75 0 25.17 6 25.40 25.06 -.13 -2.5 Axovant n Q AXON 6.59 1.02 356 2.08 3201 2.18 1.85 +.03 -60.5 AxsomeT n Q AXSM 5.95 2.05 204 4.02 880 4.07 3.79 +.06 -28.2 AytuBioS rs Q AYTU 123.00 1.01 112 1.14 1077 1.30 1.03 -.08 -97.4 Azul n N AZUL 35.05 15.53 814 25.32 9666 25.90 22.68 +1.52 +6.3 AzurRx n Q AZRX 4.08 2.10 15 2.32 205 2.55 2.11 -.22 -36.2 AzurePwr n N AZRE 18.10 11.69 65 12.74 144 12.74 11.75 +.74 -10.3B -: B Comm Q BCOM 3.58e 20.49 6.27 0 9.75 5 9.93 8.95 +1.37 -47.0 B&G Foods N BGS 1.90 7.0 8 39.75 22.00 774 26.97 4325 27.39 24.86 +.54 -23.3 BRileyFn Q RILY .49e 2.6 20 23.70 15.75 37 19.05 234 19.49 17.61 +.98 +5.2 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 4 25.53 17 25.58 25.35 +.18 -1.8 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 6 25.02 37 25.09 25.00 -3.3 BRileyF27 n Q RILYG 25.90 24.49 1 24.80 15 24.83 24.69 +.03 -2.3 BRiley23 Q RILYH 1.84 7.2 26.50 25.07 4 25.52 25 25.60 25.35 +.04 +1.7 BRileyFn pf Q RILYI 1.72 6.9 25.18 24.75 0 25.05 15 25.18 24.93 +.06 +.7 B2gold g A BTG 32 3.30 2.10 3143 2.58 21396 2.64 2.45 +.03 -16.8 BB&T Cp N BBT 1.62f 3.3 14 56.31 45.73 4216 49.17 29841 49.89 47.15 +2.69 -1.1 BB&T pfD N BBTpD 26.35 24.34 13 25.07 138 25.27 25.02 +.07 -1.5 BB&T pfE N BBTpE 1.41 5.8 26.20 23.52 52 24.29 288 24.54 24.24 +.07 -3.8 BB&T pfF N BBTpF 1.30 5.5 25.67 22.47 20 23.74 122 24.13 23.69 -.09 -5.2 BB&T pfG N BBTpG 1.30 5.4 25.85 22.40 14 24.07 77 24.39 23.80 +.23 -4.3 BB&T pfH N BBTpH 1.41 5.7 27.33 23.75 69 24.93 228 25.17 24.79 +.02 -7.7 BBVABFrn N BFR .25e 2.0 27.45 7.11 1012 12.51 3528 12.79 10.59 +1.61 -50.4tBBX Cap n N BBX .04 .7 7 10.17 5.54 158 6.15 1387 6.28 5.54 +.39 -22.8tBCB Bc Q BCBP .56 4.7 12 16.10 12.01 23 12.03 131 12.79 11.95 -.06 -17.0tBCE g N BCE 3.02 49.06 38.75 954 40.41 7063 40.98 38.75 +.99 -15.8 BFC Cp pf Q BANFP 1.80 6.8 33.54 26.00 0 26.50 5 26.60 26.20 +.29 -3.7 BG Stafng A BGSF 1.20 4.6 30 29.59 14.65 27 26.09 357 26.49 20.00 +2.86 +63.7 BGC Ptrs Q BGCP .72 6.7 16.97 10.08 1826 10.80 10492 11.29 10.41 -.23 -28.5 BHP BillLt N BHP 1.66e 3.5 52.62 40.58 2600 48.06 15938 49.01 43.84 +3.50 +4.5 BHPBil plc N BBL 1.66e 4.0 47.92 35.50 2100 41.91 12265 42.60 38.60 +2.69 +4.0tBIO-key n Q BKYI 3.64 1.02 29 1.10 112 1.15 1.02 -.05 -37.9 BJsRest Q BJRI .48f .8 25 76.50 30.00 570 61.37 4169 70.07 60.00 -3.33 +68.6tBMC Stock Q BMCH 19 25.70 15.91 1217 17.57 4504 18.30 15.91 +1.19 -30.6 BOK Q BOKF 2.00 2.2 14 107.00 80.11 242 88.90 1395 89.59 83.93 +5.79 -3.7tBOK 56 n Q BOKFL 1.34 5.8 26.09 23.22 5 23.25 67 23.90 23.22 -.55 -9.2 BOS Ltd Q BOSC 2.97 1.77 1 2.29 35 2.30 2.09 +.05 +4.6 BP MidPt n N BPMP 23.00 16.83 221 17.98 1141 18.60 17.81 -.04 -12.6 BP PLC N BP 2.38 5.7 22 47.83 36.15 8975 41.60 46496 43.96 40.61 +.50 -1.0 BP Pru N BPT 3.60e 11.5 5 37.23 19.00 97 31.41 754 32.48 30.28 +.32 +56.3 BRF SA N BRFS 13.65 4.65 1333 6.07 17933 6.18 5.43 +.49 -46.1 BRT N BRT .80f 7.0 9 14.20 9.58 13 11.51 101 11.80 11.26 +.23 -2.4 BSB Bcp Q BLMT 16 36.50 27.55 9 28.81 64 31.02 28.35 +.51 -1.5 BT Grp s N BT .99e 5.8 18.97 13.53 1918 17.15 7211 17.33 15.04 +2.41 -5.9tBWX Tech N BWXT .64 1.1 30 72.18 55.46 312 59.91 2114 60.71 55.46 +2.39 -1.0 B&W Ent n N BW 7.66 .83 243 .99 2094 1.04 .92 +.04 -82.6tBabShDHi N BGH 1.84 10.3 20.70 17.55 89 17.92 449 17.92 17.55 +.15 -7.5 BadgerMtr s N BMI .60f 1.2 51 56.40 41.00 105 50.49 680 50.85 47.51 +2.24 +5.6tBaidu Q BIDU 7 284.22 177.80 4663 194.69 27058 206.25 177.80 +6.18 -16.9 BakHuGE n N BHGE .72f 2.8 37.76 25.53 5122 26.07 31445 27.77 25.55 -1.29 -17.6 Balchem Q BCPC .42f .4 41 117.79 70.23 158 94.25 706 98.04 92.80 -2.17 +16.9sBallCorp s N BLL .40 .8 24 48.00 34.71 4513 47.36 20986 48.47 43.34 +3.97 +25.1 Ballanty A BTN 6.55 3.40 8 3.60 35 4.45 3.60 -.26 -22.6 BallardPw Q BLDP 5.94 2.57 3694 2.74 8790 3.74 2.71 -.74 -37.9 BanColum N CIB 1.27e 3.3 51.38 35.92 239 38.93 2483 39.87 36.54 +1.90 -1.8 BancCalif N BANC .52 3.2 12 23.40 14.11 411 16.36 2745 16.59 15.15 +1.24 -20.8 BcCalif pfE N BANCpE 28.59 24.70 1 25.58 11 25.61 25.35 +.14 -3.2 BcCal pfD N BANCpD 1.84 7.2 26.76 25.40 10 25.54 35 25.80 25.49 -.12 -3.8 BncFstOK s Q BANF 1.20f 2.1 17 65.70 50.80 29 57.57 234 59.97 56.71 +.65 +12.6tBcBilVArg N BBVA .27e 4.6 9.54 5.46 4096 5.89 18798 5.93 5.46 +.12 -30.7 BcoBrades s N BBDO .02r .3 11.90 5.49 21 8.84 468 8.87 7.76 +.78 +4.9 BcoBrad s N BBD .06a .6 11.98 6.50 13029 9.86 111877 9.96 8.81 +.61 +5.8 BcoLatin N BLX 1.54 8.9 9 30.50 15.31 161 17.40 1181 17.75 16.07 +1.46 -35.3 BcoMacro N BMA 5 131.68 32.00 267 48.22 1771 49.41 41.28 +5.66 -58.4 BcoSantSA N SAN .21e 4.3 7.57 4.50 7973 4.94 48724 4.95 4.63 +.32 -24.5sBcoSBrasil N BSBR .29e 2.5 6 12.25 7.20 992 11.57 10904 12.25 11.09 -.24 +19.6 BcSanChile N BSAC .85e 2.7 35.09 26.41 321 31.35 1816 31.99 28.74 +1.84 +.3 BcoChile N BCH 2.12e 2.4 104.17 77.86 11 88.26 104 88.43 81.11 +2.87 -6.5 Bancorp34 n Q BCTF 1.25e 17.25 14.02 0 15.11 4 15.11 14.82 +.30 +2.5 BncpBnk lf Q TBBK 12.00 8.39 107 10.35 1045 10.75 9.12 +1.24 +4.8 BcpSouth N BXS .68 2.3 35.55 26.91 860 29.12 4651 29.81 28.24 +1.10 -7.4 Bcp NJ A BKJ .24b 1.6 18 17.95 14.43 0 14.60 2 15.10 14.60 +.12 -16.0 BancrftFd A BCV 1.16e 5.6 24.19 19.66 21 20.75 96 20.95 19.98 +.63 -4.7sBandwith n Q BAND 44 57.50 18.05 162 53.62 812 57.50 46.02 +4.60 +131.9sBkFstNat n Q BFC .80f 1.6 52.25 50.00 1 50.50 3 52.25 50.00 +.36 +1.0 BankOZK Q OZK .84f 3.0 9 53.70 24.15 1986 27.65 18113 28.10 25.40 +2.25 -42.9 BkofAm N BAC .60 2.2 13 33.05 25.81 68990 27.89 384942 28.38 26.29 +1.50 -5.5 BkAML pfJ N BMLpJ 1.02 4.3 25.09 22.64 5 23.86 14 24.21 23.26 +.57 +2.1 BkAm pfE N BACpE 1.02 5.2 24.50 23.03 9 23.26 65 23.83 23.17 -.27 -2.4 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 4 1262.50 54 1277.88 1261.03 +1.48 -4.3 BkAm pfW N BACpW 1.66 6.4 27.53 25.63 365 25.83 547 25.87 25.74 +.02 -4.9 BkAm pfY N BACpY 1.63 6.3 27.33 25.54 22 25.68 290 25.80 25.63 -.04 -5.0 BkAm pfA N BACpA 27.51 25.06 49 25.26 222 25.40 25.26 -.02 -7.1 BkAm pfC N BACpC 27.83 25.35 90 25.73 271 25.92 25.63 +.01 -6.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 56

CalifWtr N CWT .75 1.8 30 46.15 35.25 329 42.05 2438 43.55 41.32 +.31 -7.3 Calithera Q CALA 17.95 4.05 227 4.94 1402 5.20 4.67 -.17 -40.8 Calix N CALX 9.05 5.20 173 7.42 1003 7.52 7.02 +.33 +24.7 CallGolf N ELY .04 .2 46 24.67 13.49 894 21.67 6796 22.18 20.87 -.16 +55.6tCallonPet N CPE 21 14.65 9.23 4586 10.37 27572 10.56 9.23 +.24 -14.7 Callon pfA N CPEpA 5.00 9.8 53.15 47.11 4 51.00 26 51.29 50.76 +.11 -.5tCalumetSp Q CLMT 9.95 4.34 238 4.73 2276 4.89 4.34 -.06 -38.6 CalvUSInc n Q CRUSC 100.02 99.98 100.02 1 100.02 100.02 Calyxt n Q CLXT 27.23 11.42 56 12.63 439 12.93 11.56 +.43 -42.7sCambLrn Q ABCD 1.36 9.4 47 14.45 5.19 423 14.45 2057 14.53 14.31 +.09 +154.4 Cambrex N CBM 21 69.43 42.55 412 54.21 2182 55.15 52.15 +.98 +12.9 CambriaYld N SYLD .49e 1.3 41.00 35.02 153 36.75 203 37.25 35.17 +1.28 -4.3 CambFgnY N FYLD .75e 3.2 27.94 22.67 3 23.69 25 23.95 22.78 +.92 -10.2tCambGblV N GVAL .54e 2.4 28.50 22.01 13 22.61 132 22.79 22.01 +.31 -11.7 CamGblMo N GMOM .56e 2.2 29.42 24.30 33 25.07 83 25.28 24.35 +.50 -8.5tCambGlAss A GAA .55e 2.1 28.60 25.20 9 25.78 37 25.90 25.20 +.23 -6.2 CambrEmS N EYLD 38.25 28.70 1 29.96 9 30.41 28.70 +1.13 -13.6sCambEq n N CCOR 26.29 24.00 8 25.75 68 26.29 25.30 +.11 -.3 CambTail n N TAIL 24.40 19.70 18 20.87 239 21.73 20.42 -.65 -7.6 CamValMom N VAMO 28.07 21.43 32 23.95 109 24.29 23.43 +.60 -4.0 CambrBc n Q CATC 2.00 2.3 95.06 70.00 6 86.25 18 86.84 82.51 +3.07 +8.1 CamdnN s Q CAC 1.20 2.9 21 47.86 38.98 21 41.11 188 42.80 39.16 +1.81 -2.4 CamdenPT N CPT 3.08 3.4 24 95.67 78.19 453 89.53 2894 93.60 88.53 -.83 -2.7 Cameco g N CCJ .32 12.38 8.00 2346 11.14 11945 11.42 10.19 +.53 +20.7 CampSp N CPB 1.40 3.8 13 51.07 32.63 3523 36.88 16192 38.31 36.39 +.15 -23.3tCampWrl n N CWH .54 2.8 47.62 16.40 504 19.04 4662 19.53 16.40 +1.59 -57.4 Camtek h Q CAMT .56 6.9 13 11.11 5.15 92 8.15 1186 8.83 7.33 +.86 +42.5 Can-Fite A CANF 2.75 1.12 10 1.29 412 1.35 1.20 +.02 -13.0 CdaGoose n N GOOS 68.75 20.46 1633 58.30 5766 59.28 47.32 +10.88 +84.7 CIBC g N CM 4.49e 7 100.01 84.88 241 86.88 1345 88.17 85.16 +1.18 -10.8 CdnNR gs N CNI 1.82f 91.90 70.59 1039 85.04 5364 87.35 81.03 +2.89 +3.1tCdnNRs gs N CNQ 1.34 38.20 26.90 4471 28.64 21227 29.85 26.90 +.45 -19.8 CP Rwy g N CP 2.60 224.19 166.36 390 205.69 2502 208.54 192.87 +9.48 +12.5 CdnSolar Q CSIQ 6 19.09 11.37 461 14.60 3247 14.97 12.85 +1.60 -13.4 CancrGen h Q CGIX 3.50 .58 46 .79 313 .80 .68 +.03 -57.3 CannaeHl n N CNNE 21.90 16.16 327 17.83 2146 18.66 17.21 +.05 +4.7tCanon N CAJ 40.67 27.73 713 28.70 5507 29.06 27.73 +.29 -23.3tCanopyGr n N CGC 59.25 31.82 6341 37.14 55683 39.70 31.82 -1.56 -27.9tCantelMed N CMD .17e .2 37 130.92 77.59 177 81.24 1326 82.19 77.59 +1.50 -21.0 CantbryPk Q CPHC .28 1.9 23 17.72 12.40 1 14.89 3 15.00 14.65 -.07 -8.4 CpStarFn n Q CSTR .16 1.1 53 22.22 13.93 24 14.92 122 15.14 14.55 +.55 -28.2tCapBcp n Q CBNK 13.19 11.00 10 11.79 56 12.25 11.00 -.11 -7.9 CapCtyBk Q CCBG .36f 1.5 20 26.50 19.93 14 24.19 82 24.71 22.48 +.84 +5.4 CapOne N COF 1.60 1.8 12 106.50 84.94 4370 87.27 17124 90.23 85.14 +1.52 -12.4 CapOne pfC N COFpC 1.56 6.1 26.79 25.10 15 25.40 77 25.44 25.31 +.07 -3.0 CapOne pfD N COFpD 1.68 6.5 27.16 25.69 79 25.89 311 25.97 25.86 -.03 -3.5 CapOne pfF N COFpF 1.55 6.1 27.31 25.02 36 25.46 174 25.58 25.36 +.08 -5.8 CapOne pfB N COFpP 1.50 6.0 25.80 24.72 44 25.03 182 25.13 24.98 +.02 -1.1 CpOne pf H N COFpH 27.19 24.82 22 25.32 162 25.55 25.28 +.10 -5.9 CapOne pfG N COFpG 25.55 22.50 68 23.29 186 23.32 22.92 +.38 -7.0tCapProd Q CPLP .32 11.5 15 3.60 2.62 450 2.78 2494 2.83 2.62 +.18 -17.3 CapSenL N CSU 16.72 7.18 250 9.42 1180 9.53 8.34 +1.13 -30.2 CapSwst Q CSWC 1.36f 7.1 19 19.80 14.85 42 19.22 183 19.45 18.55 +.60 +16.1 CapitalaF Q CPTA 1.00 12.1 12 9.05 6.88 32 8.28 272 8.40 8.00 +.31 +13.7 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 2 24.95 8 25.00 24.79 +.13 -1.0 CapFedFn Q CFFN .34a 2.7 20 14.44 11.80 252 12.47 1816 12.62 12.10 +.30 -7.0 CapInv n N CIC 10.10 9.60 10.00 18 10.00 9.90 +.02 +3.3 Capricor Q CAPR 3.19 .66 462 1.07 1507 1.15 .70 +.40 -32.3tCapsteadM N CMO .64 8.8 11 9.37 6.58 858 7.26 11665 7.38 6.58 +.02 -16.1 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 9 24.94 113 25.06 24.70 +.09 -1.6 CpstnTur rs Q CPST 1.90 .69 553 .84 2036 .86 .80 +9.4 CarGurus n Q CARG 57.25 28.00 472 44.92 2995 46.82 39.95 +2.96 +49.8 CaraThera Q CARA 24.30 11.11 410 19.69 2545 20.29 17.51 +1.02 +60.9 CarboCer N CRR 12.69 4.50 433 5.04 2493 5.10 4.53 +.14 -50.5tCarbBlk n Q CBLK 35.00 15.45 523 16.32 4537 17.42 15.45 +.06 -31.8 Carbonite Q CARB 96 43.63 20.50 4284 26.97 5427 35.74 26.64 -6.19 +7.5 CardnlHlth N CAH 1.90 3.7 75.75 48.14 2384 51.44 17827 53.12 49.60 +1.52 -16.0 CardiovSys Q CSII 40.00 20.58 499 30.67 3331 35.27 27.52 -3.29 +29.5 Cardlytc n Q CDLX 28.29 11.10 64 21.25 450 21.42 18.31 +2.21 +58.9 Cardtronic Q CATM 24 39.10 15.80 2369 33.96 4606 34.67 25.16 +7.30 +83.4 CareTrust Q CTRE .82 4.7 34 19.76 12.73 701 17.54 3471 18.38 17.34 -.20 +4.7 Care.com N CRCM 22.95 14.37 108 18.10 739 18.48 16.59 +1.09 +.3 CareDx h Q CDNA 29.60 4.92 440 27.45 3693 27.76 23.26 +3.31 +274.0 CareerEd Q CECO .30f 2.2 19.07 10.40 381 13.42 1176 14.80 13.14 -.60 +11.1 Carlisle N CSL 1.48 1.5 16 129.47 92.16 496 99.24 2674 100.08 94.30 +4.10 -12.7tCarlyleGp Q CG 1.24e 6.1 8 25.90 18.06 526 20.26 5287 21.35 18.06 +1.18 -11.5 CarlGp pfA Q TCGP 1.47 6.7 25.43 21.44 12 22.01 471 22.33 21.89 -.02 -13.2 CarMax N KMX 17 81.67 57.05 1241 69.79 10565 72.15 67.80 -.25 +8.8tCarnival N CCL 2.00 3.5 13 72.70 53.47 3139 57.07 23292 58.26 53.47 +2.80 -14.0tCarnUK N CUK 1.80f 3.2 72.29 53.09 266 56.64 1438 57.77 53.09 +2.77 -14.5 CaroFin s Q CARO .28 .8 16 45.58 28.49 78 34.20 370 34.42 31.79 +2.50 -7.9 CarolTrBk Q CART 30 10.00 7.40 1 8.18 3 8.35 8.08 +.07 -14.3tCarpTech N CRS .80 1.7 36 61.49 41.01 330 45.90 2991 45.97 41.01 +1.99 -10.0tCarrSrv N CSV .30 2.0 11 28.96 14.57 305 15.34 1630 19.52 14.57 -3.83 -40.3 Carrizo Q CRZO 37 31.57 13.50 2890 17.71 11457 18.94 16.81 -.51 -16.8 CarrolsRst Q TAST 16 16.40 9.90 213 12.98 818 13.86 12.75 -.38 +6.8 Cars.cm N CARS 32.94 20.94 513 26.36 3504 26.85 24.73 +.86 -8.6 Carters N CRI 1.80 1.9 15 129.00 88.98 1058 96.76 6504 100.34 93.66 +3.83 -17.6 Carvana A n N CVNA 72.59 12.17 1695 46.33 9674 46.76 35.01 +7.61 +142.3 CarverBc lf Q CARV 51 11.94 2.01 20 5.09 588 6.67 4.05 +1.02 +75.0 CasaSys n Q CASA 77 34.21 11.26 403 14.64 2599 15.01 13.25 +.80 -17.6sCasellaW Q CWST 33.94 17.99 538 30.10 1580 34.48 28.88 -1.19 +30.8 Caseys Q CASY 1.16 .9 31 130.74 90.42 189 127.88 1253 128.48 120.00 +6.15 +14.2 CassInfo Q CASS 1.04b 1.6 32 74.49 54.37 20 65.53 161 66.81 62.70 +3.71 +12.6 CastleBr A ROX 1.42 .90 350 .96 1182 1.00 .92 -.01 -21.7 CastlightH N CSLT 5.95 2.20 209 2.65 1779 2.70 2.27 +.28 -29.3 Catabasis n Q CATB 2.38 .61 464 .66 2063 .70 .62 +.01 -55.7 Catalent N CTLT 73 47.87 36.73 685 42.05 3514 42.20 37.45 +3.86 +2.4 CatalstB rs Q CBIO 37.00 4.40 416 10.85 1297 10.98 8.61 +1.71 -20.5 CatalystPh Q CPRX 4.51 2.18 1152 3.18 5471 3.25 2.86 +.06 -18.7 Catasys n Q CATS 14.29 3.30 88 10.71 301 11.42 7.90 +2.73 +185.6tCatchMTim N CTT .54 5.6 13.73 8.80 482 9.67 1641 9.85 8.80 +.68 -26.4tCaterpillar N CAT 3.44 2.7 12 173.19 112.06 7614 125.79 47167 128.30 112.06 +10.74 -20.2 CathayGen Q CATY .96 2.5 15 45.59 35.73 513 38.59 2269 38.75 37.01 +2.10 -8.5 CatoCp N CATO 1.32 6.6 20 26.88 10.76 144 19.96 1184 20.91 19.06 +.79 +25.4 CavcoInd Q CVCO 31 261.80 139.50 71 207.00 297 212.45 191.39 +5.32 +35.6 CecoEnv Q CECE .30 3.9 9.18 4.00 35 7.61 266 7.66 7.15 +.39 +48.3tCedarF N FUN 3.70f 7.2 14 70.82 47.90 193 51.69 1587 53.89 47.90 +2.29 -20.5 CedarRlty N CDR .20 5.5 9 6.29 3.54 251 3.65 1652 4.00 3.62 -.09 -40.0 CedarR pfB N CDRpB 1.81 7.6 25.61 22.03 22 23.97 27 24.33 23.86 -.03 -5.1 CedrRT pfC N CDRpC 1.63 7.6 25.35 18.82 17 21.31 44 21.49 20.70 +.34 -14.9 Cel-Sci rs A CVM 4.44 .82 331 3.34 1839 3.64 2.68 +.61 +76.7tCelanese N CE 2.16 2.1 11 119.29 92.68 2137 101.58 8300 102.37 92.68 +5.59 -5.1 Celcuity n Q CELC 31.00 13.16 16 28.60 36 29.05 27.51 +.50 +50.9 Celestic g N CLS 9 12.59 9.10 697 10.78 3459 10.90 9.78 +1.06 +2.9tCelgene Q CELG 22 110.81 70.09 5174 74.19 43766 76.40 70.09 +1.74 -28.9 Celgene rt Q CELGZ 2.65 .11 8 .92 52 1.05 .87 -.03 -5.2 Cellcom N CEL 7 10.62 5.43 1 6.40 19 6.56 6.01 +.71 -37.2tCelldexTh Q CLDX 3.09 .30 717 .35 9033 .36 .30 -.00 -87.9tCellectBio n Q APOP 13.50 4.38 6 4.71 59 4.91 4.38 -.01 -32.7 Cellectar rs Q CLRB 16.50 2.03 26 2.54 303 2.68 2.30 -81.5 Cellectis n Q CLLS 38.85 22.62 103 26.82 534 27.15 24.61 +2.17 -8.0 CallularBio Q CBMG 25.00 9.80 60 14.22 321 15.00 12.39 +1.84 +26.4 Celsion rs Q CLSN 3.96 1.75 89 2.21 524 2.29 2.03 -.05 -17.5 CelsiusH n Q CELH 6.05 3.05 59 3.99 191 4.00 3.75 +.05 -24.0 Celyad n Q CYAD 59.05 22.17 5 28.10 25 28.56 23.78 +4.52 -34.8 Cementos N CPAC .50e 4.8 14.11 9.20 2 10.35 20 11.00 9.55 +.15 -16.5tCemex N CX .29t 8.51 4.79 6741 5.41 81927 5.56 4.79 +.14 -27.9 Cemig pf N CIG .08e 2.6 3.29 1.56 3781 3.03 43912 3.26 2.87 -.25 +47.1sCemig N CIG/C .08e 2.8 3.21 1.55 2.89 109 3.21 2.69 -.20 +56.1 Cemtrex rs Q CETX .02p 4 3.57 1.09 58 1.24 192 1.25 1.16 +.06 -51.4 Cemtrx pf Q CETXP .58t 6.20 3.33 3.41 6 3.45 3.34 -.13 -29.2 CenovusE N CVE .20 7 11.52 7.09 4486 8.75 29281 8.97 8.06 +.25 -4.2 Centene s N CNC 18 148.24 90.07 1365 129.31 8859 133.41 122.95 +2.06 +28.2 CntRsDvA Q CDEV 23.12 15.78 2196 19.55 10132 19.86 17.50 +.87 -1.3 CC MLPInf N CEN 1.25 14.9 11.48 8.12 120 8.40 1129 8.54 8.15 -.06 -15.7 CenterPnt N CNP 1.11 4.1 19 30.17 24.81 4168 26.96 23313 27.59 26.74 -.21 -4.9 CentrPt pfB N CNPpB CntrStBk Q CSFL .40 1.6 32.27 22.75 476 24.77 3002 25.43 23.63 +1.43 -3.7 CentElBr B N EBR/B 9.06 3.43 13 7.34 94 7.47 6.60 +.24 +8.1 CentElecBr N EBR 7.86 3.14 403 6.62 3097 6.79 5.70 +.18 +16.1 CEurMed Q CETV 5.20 3.08 52 3.39 300 3.47 3.20 +.08 -27.1 CnEurRusT N CEE .56e 2.4 28.32 22.21 3 23.21 57 23.33 22.43 +.89 -4.8 CentrlFd rs Q CFBK 27 16.95 12.32 4 13.22 25 13.44 13.12 -.03 -12.6 CentGard lf Q CENT 17 45.02 30.71 47 32.44 410 33.44 31.08 +1.67 -16.6tCenGrdA lf Q CENTA 41.97 27.88 148 29.51 1057 30.38 27.88 +1.37 -21.7 CenPacFn N CPF .84 3.0 17 33.14 23.85 135 27.73 851 27.80 26.12 +1.67 -7.0 CentSecur A CET 1.78e .7 30.12 25.72 56 27.33 239 27.46 26.05 +.88 -.3 CntlVyCm Q CVCY .36f 1.8 16 22.34 18.05 61 20.00 125 20.81 19.61 -.27 -.9 CentricB rs Q CTRC 6.89 .70 49 5.40 1278 6.00 4.00 +1.19 +468.4 CentrusEn A LEU 5.14 2.01 4 2.14 55 2.39 2.06 -.14 -46.6 CentAl Q CENX 15 24.77 7.65 2806 9.73 16605 9.85 7.77 +2.01 -50.5 CntyBcMA Q CNBKA .48 .7 89.40 70.55 5 73.66 22 76.47 73.02 -5.9tCentCas Q CNTY 40 9.85 5.77 70 6.45 445 6.61 5.77 +.26 -29.4tCentCmtys N CCS 8 36.00 20.21 455 21.34 3607 22.39 20.21 -.94 -31.4 CntryLink N CTL 2.16 10.3 8 24.20 13.16 8870 20.97 47304 21.27 19.49 +1.60 +25.7 CeragonN Q CRNT 4.15 1.64 253 3.46 1342 3.47 3.20 +.16 +74.7 Cerecor n Q CERC 5.74 .95 30 4.41 423 4.55 3.73 +.47 +37.8 CerdHCM n N CDAY 44.98 29.68 708 38.00 5968 39.50 34.15 +1.60 +24.5 Cerner Q CERN 29 73.43 50.91 2347 56.72 18143 59.34 56.16 +1.17 -15.8 CerusCp Q CERS 8.05 2.75 2147 6.37 5612 6.82 6.17 -.01 +88.5 Cervecer N CCU .35e 1.4 30.35 24.37 105 25.52 716 25.64 24.55 -.09 -13.7 CescaTh h Q KOOL 4.14 .22 170 .30 1066 .34 .26 -.04 -90.1stChaSergT n Q CTAC 9.55 9.50 951 9.60 1052 9.60 9.50 +1.1tChaSerg un Q CTACU 10.05 9.99 10.03 281 10.04 9.99 -.1sChaisma n Q CHMA 4.23 1.20 86 3.90 526 4.23 3.41 +.27 +129.4 ChampO hrs Q CSBR 17.90 3.05 244 13.28 844 13.69 9.51 +1.29 +242.3 Changyou Q CYOU 5 27.01 12.68 320 14.62 1038 14.78 12.81 +1.32 -41.1 ChannAdv N ECOM 15.63 8.30 69 11.73 416 11.90 11.30 +.10 +30.3 Chantic rs Q BURG 5.15 1.81 5 2.00 88 2.23 1.84 -.25 -24.0 CharahSol n N CHRA 12.00 5.27 30 7.60 243 7.89 6.83 -.03 -36.7 CharlsCol h Q CTHR 1.60 .80 180 1.06 316 1.15 .86 +.14 -21.3 ChRvLab N CRL 24 135.90 96.70 279 123.50 1763 125.34 115.64 +5.23 +12.8 ChartInds Q GTLS 47 80.31 42.39 349 70.73 1587 71.42 63.79 +4.18 +50.9 ChartCm n Q CHTR 396.64 250.10 1370 317.87 8618 330.45 296.05 +22.86 -5.4 ChaseCorp A CCF .80f .8 32 131.70 95.00 9 106.50 54 109.95 104.58 -.10 -11.6 ChathLTr N CLDT 1.32 6.7 27 23.91 17.90 189 19.59 1510 20.09 19.31 +.42 -13.9 ChkPoint Q CHKP 21 120.81 93.76 903 111.00 5907 112.42 105.12 +2.63 +7.1 CheckC nrs Q CHEK 19.78 3.08 58 3.84 362 4.20 3.57 +.20 -63.2 ChckPnt n Q CKPT 7.38 2.04 34 2.32 244 2.94 2.14 +.03 -40.2 Cheesecake Q CAKE 1.32 2.7 16 60.19 41.50 704 49.17 7304 49.75 46.93 +.54 +2.1 CheetahM N CMCM 18.18 7.38 637 8.69 3556 9.73 7.96 +.11 -28.1 ChefsWhs Q CHEF 70 39.26 16.15 613 35.00 1694 35.06 30.40 +2.54 +70.7 Chegg N CHGG 32.82 13.75 1712 26.72 14005 28.20 22.67 +2.92 +63.7 Chembio Q CEMI 11.55 5.90 380 7.05 1606 8.46 6.95 -1.35 -14.0 Chemed N CHE 1.12 .4 27 335.99 219.35 87 306.93 613 310.00 273.43 +19.12 +26.3 ChemFinl Q CHFC 1.36 2.9 13 59.83 41.97 471 46.36 3132 48.03 43.78 +2.60 -13.3 ChemoCntx Q CCXI 43 15.08 5.42 114 11.53 937 11.75 10.18 +.57 +93.8 Chemours n N CC 1.00 2.9 9 57.68 31.34 4919 34.37 13171 35.14 31.41 +1.14 -31.3 ChemungF Q CHMG 1.04 2.5 24 56.83 39.01 4 41.77 21 45.89 41.24 +.57 -13.2 CheniereEn A LNG .56p 71.03 45.60 2033 60.27 16262 63.11 56.06 +.88 +11.9 ChenEnLP A CQP 2.32f 7.0 40.56 26.68 272 33.03 1110 34.48 32.55 -.03 +11.4 Cherokee h Q CHKE .20 34.5 3.18 .38 25 .58 99 .60 .55 -.01 -69.5 CherHMtg N CHMI 1.96 10.9 4 19.20 16.01 127 17.99 546 18.17 17.73 +.26 ChrHMt pfA N CHMIpA 2.05 8.2 26.03 24.47 13 24.92 39 25.21 24.92 -.07 -3.4 ChesEng N CHK 6 5.60 2.53 38725 3.49 282588 3.94 3.16 -.33 -11.9 ChesEn pfD N CHKpD 4.50 8.3 58.43 45.99 3 54.00 24 55.48 50.86 +.50 +8.7 ChesGranW N CHKR .24e 14.8 1 2.30 1.20 38 1.63 267 1.66 1.50 +.06 -11.9 ChespkLdg N CHSP 1.60 5.6 29 33.81 24.98 478 28.35 2087 29.75 27.94 -.08 +4.7 ChespkUtil N CPK 1.48f 1.9 22 93.09 66.35 59 79.50 250 82.62 77.45 -1.42 +1.2tChevron N CVX 4.48 3.9 51 133.88 107.54 9687 114.73 44573 117.11 107.54 +3.20 -8.4sChiRivet A CVR .84 2.4 33.80 28.70 1 34.30 8 34.90 31.88 +1.78 +7.9 ChkSoup n Q CSSE .45p 11.41 6.19 23 9.10 131 9.92 8.08 +.74 +1.1 ChkSoup pf Q CSSEP 2.44 9.6 27.14 24.05 1 25.42 23 26.30 24.84 -.29 +2.1 Chicos N CHS .34 4.4 10 10.90 7.02 1840 7.81 16139 8.44 7.49 +.29 -11.5 ChildPlace Q PLCE 2.00 1.3 36 161.65 106.25 544 157.95 3826 160.23 147.69 +11.21 +8.7 Chimera rs N CIM 2.00 10.8 8 19.35 15.77 1422 18.53 8908 18.85 17.50 +1.07 +.3 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 6 25.55 44 25.60 25.25 +.29 -1.0 Chimer pfB N CIMpB 2.00 7.7 26.41 24.88 148 25.90 374 25.96 25.52 +.25 +.4 Chimerix Q CMRX 5.94 3.11 134 3.75 703 3.84 3.34 +.22 -19.0 ChAdvCns Q CADC 10.20 1.70 143 3.13 543 3.39 2.48 +.57 -27.2tChinaAuto Q CAAS 4 5.25 2.50 24 2.60 232 3.05 2.50 -.06 -45.8 ChinaBio Q CBPO 18 107.44 60.08 218 69.14 3096 71.53 61.04 +8.76 -12.2 ChinCer rs Q CCCL 6.45 1.21 493 2.41 3544 3.41 2.15 +.12 +1.0 ChiCmCr h Q GLG 3.65 .46 33 .54 299 .57 .47 +.05 -61.0 ChiCustR n Q CCRC 35.10 7.90 14 11.89 116 13.09 11.25 +.48 -30.3 ChinaDEd N DL .45e 9 10.71 7.04 28 7.74 51 8.06 7.19 +.41 -16.5 ChinaEAir N CEA 45.33 24.64 32 31.26 98 31.86 25.85 +4.40 -13.5 ChiFnOnl Q JRJC 4.14 1.65 22 1.83 113 1.87 1.76 -.06 -31.7tChinaFd N CHN .55e 3.1 24.76 16.57 64 17.79 284 17.94 16.57 +.76 -17.8 ChinaGreen N CGA .10e 15.8 1 2.11 .45 131 .63 440 .69 .59 +.03 -49.0 ChinaHGS Q HGSH 2 4.48 1.20 96 1.33 542 1.60 1.25 +.09 +7.9tChnaIntNt n Q CIFS 66.10 1.42 6473 2.14 8696 2.60 1.42 +.04 -94.9sChinaJJ h Q CJJD 2.26 1.17 217 2.13 1081 2.30 1.85 +.25 +71.8 ChinLend h Q CLDC .32e 31.7 7.75 .77 27 1.01 367 1.05 .95 -.01 -67.5tChinaLife s N LFC .14e 1.3 17.85 9.85 737 10.56 4723 10.78 9.85 +.35 -32.4 ChinaMble N CHL 3.50e 7.5 53.23 43.25 1396 46.43 5279 47.66 44.98 +.62 -8.1 ChinaNRes Q CHNR 4.23 1.61 0 1.92 30 2.04 1.81 +.05 -28.1 ChiNBorun N BORN 2 1.57 1.03 4 1.06 308 1.24 1.05 -.15 -15.6 ChOnlEd n N COE 14.90 6.98 12 8.60 62 9.40 8.17 +.49 -31.2 ChinaPet N SNP 3.73e 4.5 105.61 69.60 258 82.64 1168 84.20 78.96 +.56 +12.6 ChinaPhH A CPHI 1.45 .16 1919 .36 5722 .42 .30 +.03 +104.5 ChinRap n N XRF 10.83 1.60 30 2.45 268 2.60 2.31 -.05 -57.2 ChiRecy rs Q CREG 9.39 1.10 938 1.30 5550 2.00 1.22 -.29 -53.6tChinaSoAir N ZNH .64e 2.1 70.52 25.45 156 31.00 420 31.15 25.45 +4.34 -40.2 ChnaTcF rs Q CNTF 4.07 1.57 2 1.77 29 1.88 1.70 +.02 -31.7 ChinaTel N CHA 1.21e 2.6 51.49 41.28 70 47.15 467 48.90 44.71 -1.23 -.7tChinaUni N CHU 15.53 10.33 599 10.84 3468 10.97 10.33 -.08 -19.9tChXDPlas Q CXDC 2 4.95 2.36 18 2.69 106 3.08 2.36 -.08 -41.5 ChinaYuch N CYD .73e 4.7 5 27.98 13.67 29 15.47 162 15.84 14.32 +.95 -35.5 ChinZenix N ZX 2.31 .86 1.38 +13.4 ChiCache lf Q CCIH 4.75 .93 79 1.14 405 1.19 1.06 +.04 -32.4 ChinaNt rs Q CNET 11.90 1.00 243 2.01 1314 2.15 1.70 +.01 +84.4tChipMOS Q IMOS 10 22.78 13.46 5 16.00 198 16.38 13.46 +1.13 -17.4 Chipotle N CMG 530.68 247.52 694 476.39 4608 482.00 436.31 +38.01 +64.8 ChoiceHtls N CHH .86 1.1 37 85.35 69.06 1220 76.00 2722 77.01 69.82 +5.67 -2.1 ChrisBnk N CBK 1.47 .54 82 .59 973 .66 .54 -53.5 ChromaDx n Q CDXC 7.24 3.19 180 3.75 598 3.77 3.43 +.27 -36.2 ChubbLtd N CB 2.92e 2.3 16 157.50 120.50 1366 126.23 10086 127.09 122.08 +2.79 -13.6 ChungTel N CHT 1.29e 3.8 39.33 33.65 69 34.31 592 35.75 34.31 -.54 -3.2sChurchDwt s N CHD .87f 1.3 65.24 43.21 3807 66.06 17949 66.58 58.03 +8.03 +31.7stChrchCap n N CCC 9.60 9.60 1000 9.61 1020 9.61 9.54 +.1stChrchC un N CCC/U 10.15 10.10 0 10.15 133 10.15 10.10 +.1 ChrchllD Q CHDN 1.63f .6 33 314.60 204.70 210 275.99 1037 276.28 235.82 +26.25 +18.6 ChuysHldg Q CHUY 26 34.10 20.85 136 25.08 746 25.26 23.23 +.88 -10.6 CideraTh n Q CDTX 8.55 3.36 48 4.23 380 4.44 3.40 +.56 -37.8 CienaCorp N CIEN 7 32.33 19.40 4902 32.02 18569 32.02 29.30 +2.38 +53.0 Cigna N CI .04 21 227.13 163.02 2279 213.13 13209 222.72 204.05 +6.44 +4.9tCimarex N XEC .72 .9 11 130.16 77.63 1760 80.74 11883 83.14 77.63 -1.19 -33.8 Cimpress Q CMPR 171.76 104.07 272 112.86 1296 129.20 110.00 -6.68 -5.9 CincB pfB N CBBpB 3.38 7.0 51.75 47.56 2 48.29 15 48.29 47.82 -.21 -5.3 CinciBell rs N CBB 64 22.20 9.90 289 14.77 1633 14.78 13.40 +1.18 -29.2sCinnFin Q CINF 2.12 2.7 22 79.70 66.33 583 78.05 5021 79.70 76.12 +1.55 +4.1tCinedigm rs Q CIDM 1.81 .78 86 .90 565 1.10 .78 -.08 -39.9 Cinemark N CNK 1.28 3.2 18 44.00 32.60 2642 40.55 10497 43.24 40.02 +.76 +16.5 CinerRes N CINR 2.27 9.1 10 29.36 23.76 17 24.95 80 26.00 24.69 -.01 -.6 Cintas Q CTAS 2.05f 1.1 29 217.34 144.40 505 179.63 4335 183.88 169.00 +8.16 +15.3tCircor N CIR .15 .4 20 54.89 30.73 159 33.60 745 34.01 30.73 +.57 -31.0 Cirrus Q CRUS 15 58.80 34.49 2773 41.50 6223 43.25 35.35 +6.10 -20.0 Cisco Q CSCO 1.32 2.9 23 49.47 33.67 25392 45.48 135946 46.30 42.94 +1.23 +18.7 Cision N CISN 39 18.28 11.13 194 14.78 1445 15.24 13.95 +.41 +24.5 CitiTrends Q CTRN .32 1.2 21 34.90 20.04 20 25.77 359 27.17 24.72 -.16 -2.6tCitGBP Dl n N UGBP 32.62 18.90 19.20 2 19.20 18.90 -.45 -27.5 CitCHF Dl n N UCHF 32.08 22.16 22.16 -16.5 Citi GBP n N DGBP 30.45 18.65 1 27.65 5 29.98 27.65 -1.34 +29.7tCitEUR Dl n N UEUR 31.62 19.13 83 19.72 199 19.95 19.13 +.20 -28.5sCiti EUR n N DEUR 30.44 18.78 64 29.41 124 30.44 29.02 +.19 +28.2 Citi AUD n N DAUD 31.14 18.62 28.65 3 30.87 28.54 -2.39 +43.3 Citi JPY n N DJPY 26.43 18.17 0 25.59 7 25.75 25.16 +1.04 +12.2 CitJPY Dl n N UJPY 39.22 22.32 0 23.13 2 23.74 23.09 -.97 -20.9sCiti CHF n N DCHF 27.96 19.08 27.96 1 27.96 27.85 +1.25 +18.6 Citigp pfN N CpN 1.97 7.5 27.78 26.03 105 26.40 942 26.56 26.35 -.09 -3.9 CgpVelLCrd N UWT 50.75 18.18 4015 27.36 18795 33.85 27.08 -6.89 +11.6 CgpVelICrd N DWT 20.18 4.53 5946 7.97 31918 8.03 6.49 +1.56 -43.3 Citigroup N C 1.80f 2.7 11 80.70 63.18 21214 65.92 101140 66.92 63.68 +2.16 -11.4tCitigp pfJ N CpJ 1.78 6.6 29.74 27.06 161 27.10 748 27.30 27.06 -.09 -6.1tCitigp pfK N CpK 1.72 6.4 29.28 26.83 93 26.71 532 27.50 26.70 -.20 -6.4 Citigrp pfS N CpS 1.58 6.2 27.40 25.44 111 25.69 339 26.04 25.61 +.26 -4.6tCitigrp pfL N CpL 1.72 6.8 27.09 25.21 28 25.23 227 25.67 25.21 +.04 -5.0 CitiusPh n Q CTXR 5.49 1.12 16 1.54 120 1.56 1.42 +.04 -59.5 Citiz&Nthn Q CZNC 1.08 4.2 19 28.99 22.00 9 25.80 80 26.66 23.78 +.72 +7.5tCtzCmtyBc Q CZWI .20f 1.6 15 14.25 11.85 5 12.45 35 12.94 11.85 -.43 -7.8 CitizFincl N CFG 1.08 2.9 9 48.23 34.88 4680 37.52 28485 38.17 35.55 +1.93 -10.6 CitizFst Q CZFC .28 1.1 15 27.10 21.51 24.43 7 24.55 23.75 +.70 +1.8 CitizHold Q CIZN .96 4.2 18 24.30 21.18 2 23.00 3 23.37 23.00 -.25 -.4 CitizInc N CIA 8.80 6.67 41 7.82 339 8.15 7.70 +.06 +6.4 CitrixSy s Q CTXS 1.40 1.4 27 116.82 81.11 1665 102.76 9941 105.00 99.60 +2.15 +16.8 CtyHld Q CHCO 2.12f 2.8 19 83.27 64.32 40 74.80 275 75.66 72.24 +3.30 +10.9 CityOffce g N CIO .94 9 13.43 10.03 268 10.66 1463 11.54 10.61 -.63 -18.1 CityOff pfA N CIOpA 1.66 6.9 25.90 22.78 1 24.03 11 24.42 23.70 +.28 -4.6 Civeo N CVEO 4.64 1.87 818 2.52 3968 3.05 2.30 -.45 -7.7 CivistaBcsh Q CIVB .36 1.6 17 25.88 20.41 21 22.95 133 23.73 22.33 +.02 +4.3 Civista pf Q CIVBP 1.63 2.2 80.00 62.00 72.30 -2.2 CivitasSolu N CIVI 25 19.80 11.15 17 14.73 132 15.23 14.20 +.13 -13.9 Clarus Q CLAR .10 1.0 12.00 6.35 49 10.21 393 10.47 8.97 +.59 +30.1 ClayGSCn N GCE 1.43e 9.5 17.52 14.20 0 14.99 1 14.99 14.99 +.79 -10.0 CleanEngy Q CLNE 4.05 1.31 969 2.31 4355 2.39 2.15 +.12 +13.8 CleanHarb N CLH 72.50 44.75 396 64.75 2830 68.64 61.74 +2.30 +19.5 ClearChan N CCO 6.38 3.60 68 5.86 416 5.96 5.55 +.15 +27.4 ClrBrEnTR N CTR 1.35e 13.6 13.18 9.50 123 9.93 853 10.10 9.68 -.10 -14.5tClearOne Q CLRO .28 18.8 9.95 1.50 37 1.49 1741 2.60 1.46 -.14 -83.4 ClrAllCGr n Q CACG 31.85 26.49 7 29.15 76 29.54 27.68 +.89 +4.6 ClrLgCap n N LRGE 34.24 27.87 1 31.50 7 31.50 30.00 +1.10 +7.2 ClrDvStr n Q YLDE 29.55 26.35 2 27.62 6 27.84 27.15 +.67 -.1 ClrbrgMLP N CBA .80m 11.9 9.58 6.53 210 6.75 1203 6.91 6.55 -.11 -18.5 ClearEnFd N CEM 1.76f 13.7 17.36 12.10 430 12.88 1943 13.14 12.31 -.13 -15.7 ClrbEOpFd N EMO 1.47e 14.5 13.36 9.56 129 10.16 461 10.31 9.94 -.13 -13.9 Clearfield Q CLFD 27 15.30 10.35 22 12.35 94 12.50 11.85 +.47 +.8 ClearsBio n Q CLSD 15.33 5.03 275 5.56 1071 6.27 5.07 -.19 -20.6 ClearSign Q CLIR 4.70 1.35 37 1.37 147 1.50 1.37 -.01 -61.9 ClearwPpr N CLW 14 50.60 21.55 229 26.35 754 26.37 22.98 +2.68 -42.0 ClearwEn A N CWEN/A 1.12f 5.8 39 20.68 15.30 150 19.24 1229 19.60 19.05 +.01 +2.1 ClearwEn C N CWEN 1.28f 6.6 27 20.75 15.55 252 19.49 1806 19.75 19.20 +.09 +3.1 ClemPhr n Q CMTA 20.15 8.10 253 13.34 1534 15.00 11.97 -.69 -29.7 CleBio hrs Q CBLI 4.25 1.54 4 1.75 21 1.84 1.58 +.12 -56.4 ClevCliffs N CLF .60 5.6 4 13.10 5.60 8327 10.73 45220 10.97 9.61 +.64 +48.8 ClipRlty n N CLPR .38 13.82 7.62 41 13.77 163 13.79 13.15 +.25 +37.8 Clorox N CLX 3.84 2.5 25 155.23 113.57 1177 154.20 8612 154.87 144.01 +7.34 +3.7tCloudPeak N CLD 5.70 1.63 440 1.76 3236 1.87 1.63 -.13 -60.4 Cloudera n N CLDR 22.43 12.57 1986 14.25 14125 14.62 12.63 +1.13 -13.7 CloughGA A GLV 1.44 12.7 14.39 11.12 26 11.37 169 11.70 11.14 +.20 -14.8 CloughGEq A GLQ 1.38 10.0 15.84 12.71 18 13.77 271 13.88 12.98 +.45 +3.0tClghGlbOp A GLO 1.20 12.3 11.67 9.34 105 9.74 752 9.88 9.34 +.18 -10.5tClovisOnc Q CLVS 78.43 11.50 4122 14.51 34091 18.33 11.50 -3.47 -78.7 CoDiagn n Q CODX 6.66 1.45 2 2.36 50 2.65 2.21 -.01 -10.6 CoStar Q CSGP 66 448.35 283.11 232 362.83 2091 373.32 342.44 +7.55 +22.2 CoastFn n Q CCB 18.90 14.60 7 15.69 52 16.66 15.13 -.16 -4.3 CCFemsa N KOF 1.75e 2.9 79.42 54.53 104 59.84 767 60.30 56.19 +.98 -14.0 CocaBtl Q COKE 1.00 .6 44 230.00 125.08 37 174.48 198 176.61 165.22 +8.58 -18.9 CocaCola N KO 1.56 3.3 91 48.62 41.45 16993 48.00 105278 48.15 46.04 +2.08 +4.6 CocaCEur n N CCE 1.12f 2.4 46.16 36.17 1037 45.83 8399 46.13 44.09 +1.64 +15.0 CocrystP n Q COCP 6.45 1.61 154 1.78 505 2.00 1.64 -.08 -61.4 CodaOct n Q CODA 8.44 3.28 5 6.14 34 6.20 5.70 +.44 +28.6 Codexis Q CDXS 19.60 5.70 333 16.09 1344 16.43 14.24 +1.57 +92.7 CdrsVlly Q CVLY .62b 2.4 13 33.45 24.83 8 25.93 57 28.58 25.79 -.17 -5.8tCoeur N CDE 47 8.94 4.46 3070 5.16 17324 5.18 4.46 +.23 -31.2 CoffeeH Q JVA 37 5.75 3.65 5 4.48 26 4.59 4.30 -.14 +5.2 CogentC Q CCOI 2.24f 4.5 57.65 35.75 375 49.98 1963 56.44 48.93 -.67 +10.3tCognex s Q CGNX .20f .4 36 72.99 36.16 2157 46.57 13801 47.69 36.16 +5.33 -23.9tCognizTch Q CTSH .80 1.2 22 85.10 65.14 3704 69.50 31641 71.31 65.14 -1.03 -2.1 CohBar n Q CWBR 10.79 3.58 21 4.28 148 4.35 3.58 +.42 -13.9 Cohen n A COHN .80 8.2 12.00 7.50 6 9.70 12 10.60 9.54 -.70 +20.9tCohSClosed N FOF 1.04 8.8 13.52 11.21 91 11.77 477 11.86 11.21 +.28 -11.6tCohStGlbI N INB 1.12 13.2 10.44 8.06 239 8.48 701 8.49 8.06 +.18 -14.2 Cohen&Str N CNS 1.32 3.5 17 47.83 35.50 72 38.03 836 38.83 36.77 +.98 -19.6 CohStInfra N UTF 1.60 7.5 24.61 20.88 141 21.42 1049 21.69 21.34 +.04 -10.8 C&SLtDP&I N LDP 1.87 8.1 26.79 22.52 79 23.09 529 23.29 22.66 +.20 -11.4 C&SIncEgy N MIE 1.32 14.4 11.40 8.86 96 9.15 601 9.41 8.96 -.10 -10.7 CohStQIR N RQI .96 8.4 12.90 10.55 231 11.37 1674 11.57 11.25 +.07 -10.1 CohStRE N RNP 1.48 8.2 21.40 17.80 135 18.15 729 18.29 17.99 +.22 -14.7tCohStSelPf N PSF 2.06 8.0 29.03 25.03 16 25.79 104 25.99 25.03 +.21 -8.7 CohenStTR N RFI .96 8.3 13.10 11.38 73 11.50 351 11.78 11.48 +.02 -9.9 Coherent Q COHR 19 329.00 115.53 560 135.07 2636 136.18 117.49 +11.49 -52.1 CoherusBio Q CHRS 20.66 8.05 4166 12.30 7387 13.21 10.98 +.78 +39.8 Cohu Q COHU .24 1.1 21 27.83 18.60 287 22.00 1819 22.12 18.98 +2.68 +.2 Colfax N CFX 21 42.38 26.25 801 28.93 6531 29.71 27.55 +1.10 -27.0tColgPalm N CL 1.68 2.8 25 77.91 57.41 5249 60.29 37059 60.91 57.41 +.71 -20.1 CollPlant n Q CLGN 8.99 4.70 2 5.25 51 6.10 5.25 -.28 -41.3 CllctUnv Q CLCT .70 4.8 11 30.82 13.00 10 14.64 93 14.70 14.26 +.22 -48.9 Collegium n Q COLL 29.90 9.01 229 16.38 1458 17.06 16.00 +.06 -11.3 Colliers Q CIGI .10 .1 23 84.20 46.60 50 67.98 451 70.30 61.62 +4.65 +12.6 ColonyBk Q CBAN .20 1.2 11 19.50 13.50 10 17.12 64 18.20 16.10 -.94 +17.3 ColonCap N CLNY 12.75 5.28 1433 5.79 11435 5.95 5.60 +.08 -49.3 ColCap pfB N CLNYpB 2.06 8.2 25.95 22.26 26 25.22 64 25.63 25.01 +.19 -.8 ColCap pfE N CLNSpE 2.19 8.6 27.45 23.86 9 25.60 49 25.82 25.56 +.01 -3.7 ColCap pfG N CLNYpG 1.88 8.3 25.86 21.93 10 22.69 40 23.12 22.50 -.10 -9.8 ColCap pfJ N CLNYpJ 24.84 21.48 9 22.16 65 22.16 21.80 +.36 -9.8 ColCap pfI N CLNYpI 1.79 8.1 25.75 21.50 20 22.15 76 22.26 21.90 +.15 -12.0 ColCap pfH N CLNYpH 1.78 8.0 25.75 21.61 4 22.25 69 22.78 21.90 +.31 -11.0 ColBnkg Q COLB 1.04a 2.8 19 48.06 31.35 197 37.50 1390 37.96 36.49 +1.24 -13.7 Col Sust n N ESGW 32.13 27.10 1 28.12 1 28.12 28.12 +.96 -6.8 Col SusInt n N ESGN 32.31 26.07 301 27.02 305 27.04 26.14 +.94 -11.6 Col SusUS n N ESGS 32.51 27.90 0 28.67 1 28.83 28.64 +.77 -3.1sCol MuniI n N MUST 20.36 19.68 4 20.08 5 20.48 20.04 -.12 +.1 ColumFn n Q CLBK 17.73 14.01 140 15.58 916 15.58 14.86 +.31 +1.0tCol Bey N BBRC .50e 2.9 20.47 16.36 0 17.01 33 17.01 16.36 +.23 -7.7 ColEmxChi N XCEM 30.22 23.50 3 25.11 6 25.48 23.95 +1.21 -9.3 ColQualDv N HILO .32e 2.3 17.10 13.17 32 13.71 33 13.71 13.44 +.53 -13.7tCol EMCns N ECON .10e .5 29.87 19.61 174 21.60 1741 21.92 19.61 +1.29 -23.2 Col IndiaC N INCO .03e .1 51.06 37.00 4 40.46 42 40.88 37.80 +2.47 -18.5 Col IndiaInf N INXX .10e .9 16.79 10.74 5 11.62 29 11.70 10.93 +.80 -26.8 Col IndSC N SCIN .17e 1.2 25.98 13.00 3 14.63 14 14.75 13.85 +.98 -37.6 ColumbPT N CXP .80 3.7 13 25.07 19.55 705 21.86 5238 22.79 21.80 +.07 -4.7tColSelTec N STK .92a 4.6 24.58 18.28 77 19.82 400 19.91 18.28 +.81 -10.9 ColuSprtw Q COLM .96f 1.0 32 95.58 60.76 365 93.48 1954 93.48 86.94 +7.91 +30.1tColmbus Q CMCO .20 .5 45.85 29.70 148 37.59 1359 37.81 29.70 +7.24 -6.0tcomScore n Q SCOR 25.69 14.65 98 16.68 1064 16.81 14.65 +1.33 -31.9 Comcast s Q CMCSA .76 2.0 18 44.00 30.43 24521 37.66 150603 38.65 35.42 +2.42 -5.6 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 53.15 0 53.15 53.15 +.65 -15.4 Comerica N CMA 2.40f 2.9 14 102.66 74.16 2860 83.51 12784 85.12 78.99 +4.70 -3.8 ComfrtS N FIX .36f .7 34 59.05 39.40 400 54.30 2099 55.30 51.25 +.83 +24.4tCommScpe Q COMM 25 41.60 23.14 2400 24.64 20126 25.22 23.14 +1.04 -34.9 ComndSec A MOC 3.55 1.20 1 2.78 78 2.81 2.78 -.02 -9.4 CmcBMO Q CBSH .94 1.4 17 72.55 52.07 410 65.00 3269 65.24 61.29 +3.87 +16.4 CmcBc pfB Q CBSHP 1.50 5.9 26.98 25.00 1 25.58 12 25.58 25.32 +.22 -2.9 CmclMtls N CMC .48 2.3 42 26.72 17.26 1982 20.48 8695 20.58 17.66 +2.74 -3.9tCmclVehcl Q CVGI 30 13.90 6.34 182 7.15 748 7.35 6.34 +.59 -33.1 CommSys Q JCS .16 5.6 4.45 2.65 4 2.85 111 3.11 2.65 +.13 -19.9 CmtyBkSy N CBU 1.52f 2.5 16 67.07 50.69 286 60.53 1396 60.55 56.56 +4.13 +12.6 CmtyBkTr Q ESXB 22 10.05 7.90 40 8.70 211 8.92 8.02 +.44 +6.7tCmtyFinCp Q TCFC .40 1.3 15 40.44 28.25 11 29.91 35 31.70 28.25 +.04 -21.9tCommuFt n Q CFBI 13.29 10.14 0 10.57 18 10.94 10.14 -.13 -8.9 CmtyHlt N CYH 6.36 2.48 3655 3.60 17702 3.67 2.50 +.60 -15.5 CmtyHlt rt Q CYHHZ .04 .00 1056 .00 8438 .00 .00 -.00 -57.1 CmtyHcT n N CHCT 1.61f 5.5 78 32.81 22.41 86 29.03 298 30.97 28.77 -.76 +3.3 CmtyTrBc Q CTBI 1.44 3.1 15 53.00 42.40 33 45.93 232 46.60 44.52 +1.19 -2.5 CmtyWest Q CWBC .20 1.9 16 12.97 10.25 0 10.80 23 11.70 10.30 -.90 +1.4 CommVlt Q CVLT 72.65 48.35 387 58.39 3593 60.85 51.53 +.42 +11.2 CBD-Pao N CBD .08e .4 25.12 17.91 685 22.58 6789 22.90 20.34 +1.48 -4.2tCompDivHd N CODI 1.44 10.0 18.35 14.60 887 14.47 2081 16.29 14.06 -1.70 -14.6 ComDivH pf N CODIpA 1.81 8.2 25.17 20.01 1 22.10 14 22.62 22.04 -.17 -10.4tCompssMn N CMP 2.88 5.5 18 76.65 45.25 552 52.40 3428 54.17 45.25 +5.25 -27.5 Compugn Q CGEN 5.00 2.25 93 3.09 875 3.14 2.76 +.06 +23.6tCmptrPr Q CPSI .40 1.5 50 34.65 24.80 551 26.90 1071 27.70 24.80 +2.02 -10.5 CmpTask Q CTG .24 5.1 9.62 4.37 7 4.70 183 4.97 4.40 +.27 -7.8 Compx A CIX .20 1.5 13 16.50 11.95 3 13.40 10 13.50 12.55 +.89 +.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 57

CmstkH rs Q CHCI 6.58 1.20 8 2.15 48 2.18 1.93 +.16 +26.4 ComstkM rs A LODE .68 .12 1013 .18 11087 .26 .17 -.04 -53.6 ComstkRs rs N CRK 12.32 4.40 295 7.29 1504 7.60 6.53 +.23 -13.8 Comtech Q CMTL .40 1.4 23 36.94 19.30 187 28.29 710 28.62 27.15 +.16 +27.9 ConAgra N CAG .85 2.4 17 39.43 32.82 6092 35.00 38080 36.74 34.54 -.42 -7.1 ConatusPh Q CNAT 24 7.95 3.22 1866 5.12 3809 5.20 3.86 +.90 +10.8 ConcertPh Q CNCE 30.71 12.33 232 14.37 1071 15.71 13.75 -.64 -44.5 ConchoRes N CXO 21 163.11 123.63 1919 141.05 12584 145.85 129.06 +5.87 -6.1 ConcdMed N CCM 4.20 2.46 2 3.70 21 3.76 3.48 +.03 +11.1 CondHos rs A CDOR .78e 7.4 21 11.32 9.26 6 10.50 16 10.64 10.18 +.11 +5.5 Conduent n N CNDT 23.39 14.95 907 19.05 6333 19.52 18.38 -.11 +17.9tConformis n Q CFMS 3.83 .73 317 .76 1863 .93 .73 -.14 -67.9 ConiferH n Q CNFR 7.20 5.00 1 5.55 4 5.75 5.50 -.18 -4.3stConifer23 n Q CNFRL 1.69 6.5 26.00 25.10 26.00 0 26.00 25.10 +3.6 Conmed Q CNMD .80 1.2 23 83.49 49.09 453 67.04 1355 73.35 65.94 -1.95 +31.5 Conns Q CONN 28 42.65 22.10 319 29.70 2040 30.65 27.08 +2.12 -16.5 ConnectOne Q CNOB .30 1.4 19 31.40 19.30 131 21.55 1098 21.65 20.04 +1.55 -16.3 ConnWtrSv Q CTWS 1.25 1.8 44 69.96 48.86 20 69.68 172 69.89 69.00 +.55 +21.4 ConocoPhil N COP 1.22f 1.8 54 80.24 48.97 5538 67.84 33681 71.82 66.22 -.64 +23.6 ConsolCom Q CNSL 1.55 12.4 19.30 10.31 1061 12.55 4012 12.88 11.90 +.56 +3.0 ConEd N ED 2.86 3.8 15 89.70 71.12 3462 74.54 13436 78.14 73.93 -1.79 -12.3 CnsTom A CTO .32f .6 6 67.97 56.00 6 57.51 58 60.00 57.05 -.45 -9.4 ConsolWtr Q CWCO .34 2.8 36 15.35 11.20 24 12.19 155 12.80 12.16 -.38 -2.6 ConstAlph n Q CNAC 10.15 9.69 10.10 37 10.10 10.08 +.03 +3.6sConstAlp un Q CNACU 16.04 9.11 2 11.00 11 16.04 10.40 +.55 +8.1 ConstAl rt Q CNACR .95 .26 .36 13 .36 .35 +.05 +15.8tConstellA N STZ 2.96f 1.5 12 236.62 196.26 1877 201.32 13250 212.91 196.26 -8.64 -11.9 ConstellB N STZ/B 2.68f 1.3 15 234.00 198.90 199.00 1 202.33 199.00 -14.30 -12.5tConstPh n Q CNST 12.21 5.57 17 6.23 97 6.61 5.57 -.13 -45.8 Constellm N CSTM 14.10 8.16 1048 9.48 7658 9.76 8.40 +.40 -15.0tConstPrt n Q ROAD 14.06 8.17 111 9.60 331 9.83 8.17 +1.11 -20.7 ConsuPtf Q CPSS 5 4.70 3.18 15 3.89 75 4.00 3.71 +.18 -6.3 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 101.85 1 101.85 100.56 -.01 -2.0 ContainStr N TCS 11 12.42 3.53 682 5.54 6359 10.08 5.26 -4.03 +16.9 Contango A MCF 7.32 2.22 326 4.61 975 5.30 4.49 -.50 -2.1 ContlBldg N CBPX 17 39.60 25.00 284 28.97 2291 29.57 25.93 +1.76 +2.9 ContMatls A CUO 20.00 15.50 0 15.90 2 15.92 15.55 +.17 -16.3 ContlRescs N CLR 43 71.95 39.55 3056 49.93 18931 55.55 48.56 -3.61 -5.7 ContraFect Q CFRX 2.93 .85 232 2.10 927 2.25 1.85 +.22 +107.9tContraV rs Q CTRV 4.64 .46 401 .59 827 .59 .46 +.05 -79.7 Control4 Q CTRL 34 37.62 20.50 2571 23.92 4295 29.24 21.81 -2.24 -19.6 ConvrgOn n Q CVON .08 .9 10.83 8.01 39 9.28 272 9.45 8.86 +.28 -7.0tCooTek n N CTK 11.58 6.11 111 7.60 286 7.74 6.11 +.60 -19.5 CoolHl rs Q AWSM 22.61 2.70 73 4.18 1200 4.69 3.45 +.03 -41.8 CooperCo N COO .06 280.10 216.47 190 263.43 1268 265.99 244.82 +15.58 +20.9 CooperTire N CTB .42 1.3 40 40.78 22.58 751 32.83 10450 33.15 26.53 +7.38 -7.1tCooperStd N CPS 8 146.78 87.50 962 72.46 1731 95.57 68.32 -17.15 -40.8tCopaHold N CPA 3.48 4.3 9 141.34 67.38 666 81.05 3024 82.48 67.38 +10.18 -39.5 Copart s Q CPRT 29 67.08 35.32 1150 50.29 7313 50.94 46.41 +3.03 +16.4 Copel N ELP .26e 3.6 8.46 4.70 594 7.29 2645 7.53 6.75 +.33 -4.5 CorbusPhm Q CRBP 9.96 4.50 777 7.28 4078 7.29 6.38 +.51 +2.5tCorcept Q CORT 12 25.96 11.21 1694 12.59 6011 12.86 11.21 +.96 -30.3tCoreLabs N CLB 2.20 2.6 48 130.34 82.07 563 86.03 4081 88.69 82.07 -1.02 -21.5 CoreMold A CMT .05 23.80 6.37 86 7.01 168 7.60 6.73 -.14 -67.7sCoreMrk s Q CORE .40 1.0 42 40.12 17.10 456 38.15 1646 40.12 37.61 +.94 +20.8tCorePtLd n N CPLG 28.30 15.73 484 16.87 2169 16.92 15.73 +.81 -39.5 Corecivic N CXW 1.72 7.6 13 26.49 18.61 672 22.68 3512 24.15 22.14 -1.06 +.8 CoreLogic N CLGX 22 55.79 38.67 693 40.94 3848 41.58 39.03 +1.65 -11.4 CorEn pfA N CORRpA 1.84 7.6 26.93 23.72 11 24.09 76 24.43 23.85 +.13 -6.4 CorEnInf rs N CORR 3.00 8.6 14 39.46 34.22 129 34.71 354 36.62 34.61 -.94 -9.1tCoreSite N COR 4.12 4.3 35 119.59 88.37 368 95.28 3267 95.65 88.37 +2.71 -16.3 Corindus n A CVRS 1.65 .66 566 1.10 3135 1.24 .95 +.02 +8.9 Corium Q CORI 13.93 7.17 609 12.59 2907 12.68 12.57 +.02 +31.0 CorMedix A CRMD 2.40 .17 5499 1.27 12925 1.32 .98 +.15 +153.0 CorOnDem Q CSOD 59.18 33.57 310 49.19 3386 51.16 46.75 +1.55 +39.2 CrnstTotR A CRF 3.35 27.3 16.22 11.11 373 12.25 2148 12.49 11.38 +.82 -19.9 CrnrstnStr A CLM 3.40 27.2 16.24 11.27 605 12.48 2839 12.75 11.64 +.67 -19.3 Corning N GLW .72 2.2 36.56 26.11 5034 32.91 31684 33.36 30.14 +2.22 +2.9tCpBT JCP N JBN 1.75 23.8 14.36 6.81 2 7.35 28 7.39 6.81 +.25 -41.6tCorpCapT n N CCT 1.61 11.6 19.00 13.69 779 13.90 2657 14.30 13.69 -.08 -13.0 CorpOffP N OFC 1.10 4.2 14 32.82 24.55 1406 26.18 5155 27.07 25.51 -.43 -10.3 Cort1Aon27 N KTN 2.05 6.9 34.37 29.26 29.55 3 30.00 29.32 +.27 -9.7 CortsJCP97 N KTP 1.91 23.6 16.26 7.80 8 8.08 59 8.21 7.80 +.22 -43.4tCortsJCP N JBR 1.75 23.8 14.64 6.80 0 7.34 10 7.36 6.80 +.23 -41.2tCortsPE N KTH 2.00 6.7 35.00 29.63 0 29.86 6 30.48 29.63 -.41 -7.7 Corvel Q CRVL 33 61.20 46.45 35 59.77 182 59.97 54.24 +4.67 +13.0 CorvusPh n Q CRVS 14.94 6.81 105 8.25 419 8.46 7.21 +.73 -20.4 Cosan Ltd N CZZ .26e 3.0 11.89 6.21 2423 8.59 6561 8.65 8.04 +.14 -11.4tCostamre N CMRE .40 7.5 8.39 5.06 605 5.34 3270 5.48 5.06 +.07 -7.5 Costam pfB N CMREpB 1.91 8.2 27.43 22.56 0 23.36 5 23.47 22.56 +.77 -6.7 Costmr pfC N CMREpC 2.13 9.0 26.06 23.15 7 23.64 19 23.85 23.32 +.26 -7.1 Costam pfD N CMREpD 2.19 9.2 26.89 23.23 9 23.76 79 23.89 23.48 +.26 -8.0 Costco Q COST 2.28 1.0 32 245.16 159.47 2135 230.16 13109 232.23 218.75 +11.97 +23.7 Cott Cp N COT .24 1.6 17.78 13.99 788 14.96 5308 15.47 14.37 +.58 -10.2tCoty N COTY .50 4.5 21.68 9.69 4993 10.99 41073 11.18 9.69 +1.03 -44.7tCountrP rs Q CPAH 7.30 1.78 14 1.98 284 2.20 1.78 -.12 -38.3tCountyBcp Q ICBK .28 1.3 11 33.94 19.41 4 21.18 76 22.54 19.41 -1.14 -28.8 CoupaSft n Q COUP 84.53 30.65 978 66.08 4612 67.62 57.01 +7.00 +111.7 CousPrp N CUZ .26 3.1 13 9.88 8.17 3654 8.32 25054 8.60 8.21 -.02 -10.1 CovantaH N CVA 1.00 6.6 18.05 14.15 662 15.15 5096 15.38 14.40 +.79 -10.4 Covenant Q CVTI 20 35.19 23.51 107 25.36 593 25.90 24.43 +.92 -11.7 CowenInc s Q COWN 42 17.99 11.63 260 15.64 1598 16.06 14.51 +.93 +14.6 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 6 25.18 22 25.44 25.06 +.12 -2.0 Cowen33 n Q COWNL 1.94 7.8 25.49 24.67 15 24.96 52 25.08 24.85 +.08 +.2 CrackerB Q CBRL 5.00 3.1 17 179.12 141.63 297 162.04 1969 165.71 157.00 +2.71 +2.0 CraftBrew Q BREW 31 21.00 15.76 95 18.29 582 18.60 17.63 +.29 -4.7 Crane N CR 1.40 1.5 26 102.65 78.93 374 90.96 1597 92.07 83.78 +4.05 +2.0 CrwfdA N CRD/A .28 3.1 64 9.78 6.78 24 8.95 88 9.17 8.95 -.21 +5.3 CrwfdB N CRD/B .20 2.2 65 12.01 7.54 41 9.10 104 9.24 8.97 -.01 -5.4 Cray Inc Q CRAY 66 28.60 18.10 269 24.33 2211 24.69 19.24 +4.52 +.5 Credicp N BAP 8.57e 3.7 239.54 189.69 147 229.21 1055 233.26 214.38 +13.48 +10.5 CreditAcc Q CACC 20 467.26 277.20 58 423.57 650 440.65 390.00 +26.88 +30.9 CSVixST rs Q VIIX 23.85 10.84 208 15.46 622 17.75 14.90 -1.43 +31.2 CS FILgCG N FLGE 302.18 194.93 5 246.10 28 250.90 220.22 +11.31 +7.9 CSSilvCC Q SLVO .44e 6.8 8.20 6.40 17 6.45 93 6.79 6.45 -.23 -18.4 CSGoldCvC Q GLDI .41e 4.9 9.32 7.90 24 8.30 77 8.30 8.22 +.02 -8.1 CSVS3xInSlv Q DSLV 39.55 20.93 306 32.71 1112 36.51 31.59 -.54 +38.6 CSVS3xInG Q DGLD 60.61 37.83 57 52.08 251 54.94 51.60 -.01 +19.4 CSVIVxMT Q ZIV 94.42 60.60 127 66.55 672 68.27 62.57 +1.87 -24.9 CrSuisInco A CIK .26 8.8 3.36 2.97 193 3.01 1011 3.07 2.98 +.01 -9.1 CrS Crd n Q USOI 2.39e 9.1 33.00 24.11 1 26.35 5 27.80 26.11 -1.72 -1.1 CS MthlMtg N REML 31.42 22.00 54 24.70 147 25.20 24.07 +.41 -19.3tCS MAsHi N MLTI 1.30e 28.64 26.70 0 26.87 2 26.87 26.70 +.04 -4.1 CredSuiss N CS 1.22e 9.5 19.98 12.24 6001 12.84 29777 13.16 12.41 +.36 -28.1tCrSuiHiY A DHY .29 12.2 2.86 2.33 296 2.36 2308 2.38 2.33 -.02 -16.9 Cree Inc Q CREE 51.78 30.78 1374 40.21 7297 40.97 35.91 +3.90 +8.3 CrescPtE g N CPG .12 2.7 25 9.25 4.36 1989 4.50 9391 5.23 4.45 -.62 -40.9 CrestEq rs N CEQP 2.40 7.4 40.55 22.15 475 32.65 2031 36.50 32.45 -3.24 +26.6 Cresud Q CRESY 4.29e 23.69 10.74 118 13.02 558 13.50 11.03 +1.84 -41.1 Crinetic n Q CRNX 42.00 19.23 13 26.33 244 27.74 23.22 +1.00 +7.4tCriteo SA Q CRTO 17 42.50 19.85 667 22.07 4006 22.85 19.85 +1.56 -15.2 Crocs Q CROX 22.07 8.64 834 21.07 4331 21.47 19.76 +1.38 +66.7 CronosGp n Q CRON 15.30 5.12 6903 8.06 40278 8.08 6.50 +.28 +5.8 CrossAmer N CAPL 2.10m 13.2 42 26.24 15.50 20 15.94 161 17.22 15.91 -.35 -32.9 CrssCtryHl Q CCRN 17 14.49 7.41 539 9.52 1453 9.89 8.50 +.90 -25.4 CrosTim N CRT 1.29e 8.7 15 15.97 11.46 6 14.86 97 15.49 14.37 -.42 +1.2 CrwnCstle N CCI 4.50f 4.1 114.97 98.85 2817 109.34 16536 110.25 104.14 +5.80 -1.5 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1007.84 2 1047.99 68 1052.59 1030.87 +38.30 -7.5 CrownCfts Q CRWS .32 6.0 17 7.54 5.00 7 5.30 55 5.47 5.17 +.10 -17.8 CrownHold N CCK 19 62.27 40.09 1652 45.07 9686 45.47 40.85 +3.41 -19.9 Cryolife N CRY .12 .4 36.05 16.80 224 31.54 1319 32.28 29.70 +.15 +64.7 CryoPort rs Q CYRX 16.88 6.02 123 11.51 1322 11.61 9.43 +1.09 +34.0 Ctrip.com s Q CTRP 16 51.91 29.66 4528 34.97 23691 35.95 29.80 +3.86 -20.7 CubeSmart N CUBE 1.20 4.3 26 33.18 25.22 1349 28.04 8657 29.80 27.78 -.37 -3.0 Cubic N CUB .27 .4 77.35 52.00 100 65.75 676 67.23 62.73 +.47 +11.5 CueBioph n Q CUE 17.99 6.03 156 7.46 527 8.02 6.04 +1.30 -35.9 CullenFr N CFR 2.68 2.7 18 121.66 90.02 532 100.01 3833 101.37 93.81 +6.84 +5.7 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 0 24.60 27 24.70 24.53 -.08 -2.1 Culp Inc N CULP .36 1.6 14 34.05 21.04 11 22.92 112 23.84 21.80 +.61 -31.6 CumbldPh Q CPIX 7.96 5.06 4 5.32 27 5.65 5.25 -.23 -27.7tCummins N CMI 4.56f 3.2 40 194.18 124.72 1335 141.83 12046 144.72 124.72 +13.06 -19.7 Curis rs Q CRIS 8.15 1.36 466 1.72 1973 2.02 1.50 +.03 -50.9 CurrCda N FXC .03e 80.48 75.31 76.11 -3.0 CurSwed N FXS 121.32 105.69 106.93 -8.0tCurtisWrt N CW .60 .5 23 143.38 105.77 234 110.53 1380 114.59 105.77 -1.43 -9.3 Cush Jn37 n N PPLN 22.11 16.55 17.70 -11.3 CushTRet rs N SRV 1.08 10.3 13.05 10.00 15 10.46 132 10.74 10.17 -.18 -12.4 CushngRen N SZC 1.64 10.2 21.30 15.35 36 16.14 171 16.83 16.06 -.32 -20.5tCushRoy rs N SRF .48 5.9 10.10 7.85 6 8.10 41 8.24 7.85 +.05 -13.5 CustomBcp N CUBI 7 32.34 18.57 319 20.75 2109 21.90 20.25 -.33 -20.2 CustBcp 18 N CUBS 1.59 6.3 25.99 25.08 25.18 -2.1 CustBc p C N CUBIpC .57p 27.15 25.59 5 25.72 12 25.95 25.72 -.04 -3.1 CustBc pfD N CUBIpD 27.40 24.60 25.35 10 25.45 25.11 +.10 -4.9 CustBc pfE N CUBIpE 27.03 23.75 4 25.39 15 25.50 25.22 +.04 -4.4tCustoBc pf F N CUBIpF 26.87 24.99 2 25.16 15 25.28 24.99 +.04 -4.0 Cutera Q CUTR 22 56.05 19.11 250 21.32 1286 22.73 20.20 +1.14 -53.0 Cyanotch h Q CYAN 5.78 3.08 0 3.25 16 3.50 3.25 -.01 -16.9 CybrOpt Q CYBE 61 22.30 12.90 71 21.48 337 22.24 19.57 +1.93 +43.2 CyberArk Q CYBR 78 81.24 40.63 487 67.93 2325 70.24 65.89 +.15 +64.1 Cyclacel pf Q CYCCP .60 12.2 7.40 4.90 4.91 0 4.91 4.91 +.01 -33.6 Cyclacel rs Q CYCC .15p 2.25 1.14 11 1.30 238 1.36 1.21 +.04 -25.3 CymaBay Q CBAY 15.59 7.63 476 11.32 2523 11.70 9.11 +1.15 +23.0 CynergT n A CTEK 5.45 2.71 9 4.13 59 4.13 3.88 +.16 +2.0 CypressEn N CELP .84 11.7 13 8.50 5.50 16 7.15 53 7.20 6.16 +.99 +19.1 CypSemi Q CY .44 3.3 23 18.87 11.75 5154 13.51 36951 13.87 12.18 +1.13 -11.4 Cyren Ltd Q CYRN 3.79 1.63 4 3.17 166 3.42 3.14 -.05 +26.8 CyrusOne Q CONE 1.84 3.3 87 69.01 43.49 1692 55.48 9384 57.27 50.58 -.69 -6.8 CytRx rs Q CYTR 2.59 .65 94 .72 744 .77 .67 -.02 -57.7 Cytokinetic Q CYTK 14.45 6.21 717 7.40 1993 7.59 6.35 +.63 -9.2 CytomX n Q CTMX 35.00 13.48 256 15.01 1506 15.40 13.65 +.14 -28.9 CytoriTh rs Q CYTX 5.40 .32 886 .36 1928 .38 .34 -88.2 Cytosorbnt Q CTSO 14.95 5.80 317 9.70 1193 10.22 9.12 -.34 +49.2D -:DBV Tech Q DBVT 26.98 16.65 72 19.64 717 19.68 17.93 +1.34 -20.2 DCP Mid N DCP 3.12 8.7 79 46.67 32.33 876 35.69 2961 37.33 34.98 -.29 -1.8 DCP Md pfB N DCPpB 1.97 8.1 26.34 24.30 2 24.42 52 24.58 24.39 -.08 -7.3 DCP pfC N DCPpC 1.99 8.1 24.99 24.31 15 24.69 166 24.84 24.44 +.19 +.4tDD3 Ac un Q DDMXU 10.10 9.90 8 9.98 15 9.99 9.90 -.01 -.3tDGSE A DGSE 1.30 .51 7 .51 71 .57 .51 -.03 -45.2 DHI Grp N DHX 5 3.25 1.25 59 1.82 638 1.88 1.52 +.18 -4.2sDHT Hldgs N DHT .08e 1.5 5.20 3.27 3896 5.48 11420 5.60 4.91 +.47 +52.6 DLH Hldgs Q DLHC 51 6.70 4.90 11 5.10 85 5.43 5.04 -.16 -17.2 DMC Globl Q BOOM .08 .2 51.05 18.56 106 39.98 672 40.15 36.90 +2.34 +59.6 DNB Fncl Q DNBF .28 .8 14 38.30 30.40 2 34.00 14 35.59 33.21 -.46 +.9 DNP Selct N DNP .78 7.1 11.45 9.71 305 10.97 1785 11.03 10.83 +.10 +1.6 DR Horton N DHI .50 1.4 14 53.32 34.37 5086 36.09 28041 37.37 34.63 +.04 -29.3 Drdgold N DRD .03e 1.2 3.77 1.76 35 2.46 248 2.68 2.34 -.14 -24.5 DSP Gp Q DSPG 13.60 10.15 133 12.42 549 12.67 11.32 +1.14 -.6 DSW Inc N DSW 1.00 3.6 26 34.63 17.75 1019 27.74 8426 28.10 25.78 +2.28 +29.6 DTE N DTE 3.53 3.2 20 118.22 94.25 937 111.38 6650 114.82 110.41 -1.47 +1.8 DTEEn 62 N DTQ 1.31 5.5 25.49 23.05 8 23.68 27 23.81 23.42 +.05 -5.7 DTE En76 n N DTJ 1.34 5.9 25.98 22.49 62 22.90 143 23.32 22.89 -.14 -10.1 DTE En27 n N DTW 1.31 5.7 25.75 22.15 18 22.99 118 23.01 22.62 +.29 -10.5 DTE F76 n N DTY 1.50 5.8 27.84 24.80 10 25.70 69 26.00 25.65 -.26 -4.0 DTE En un N DTV 57.14 48.68 33 52.47 751 54.25 52.30 -1.17 -2.8tDTF TxF N DTF .84 6.8 14.35 12.30 21 12.43 115 12.49 12.30 -.05 -11.6tDXC Tch n N DXC .76 1.1 78 96.75 68.59 3242 70.63 16118 74.90 68.59 -2.49 -14.0 DXP Ent Q DXPE 25 49.50 24.89 102 34.78 350 35.18 30.34 +2.93 +17.6 DailyJourn Q DJCO 257.70 213.85 0 235.10 6 239.50 232.90 -3.90 +2.1 Daktronics Q DAKT .28 3.7 33 10.46 7.14 152 7.66 536 7.70 7.29 +.27 -16.1tDanaInc N DAN .24 1.5 12 35.27 13.76 3542 15.72 18975 18.55 13.76 -.91 -50.9 Danaher N DHR .64 .6 26 110.13 91.50 2397 101.25 17028 101.73 95.44 +4.11 +9.1tDanaos N DAC 1 2.50 1.01 58 1.07 407 1.15 1.01 -26.2tDaqoNEn N DQ 3 72.50 20.43 561 25.72 1284 27.24 20.43 +4.67 -56.7 Darden N DRI 3.00 2.8 20 124.00 79.18 2956 105.30 8126 109.00 103.89 +1.39 +9.7 DareBio rs Q DARE 3.59 .74 47 .89 318 .94 .80 -58.9 DarioHlth Q DRIO 2.69 .85 162 1.10 705 1.30 1.00 -.01 -31.3sDarlingIng N DAR 39 21.16 15.80 2047 20.97 8789 21.51 19.32 +1.73 +15.7 DasanZ rs Q DZSI 15.59 6.37 9 13.48 68 13.80 12.67 +.69 +45.6tDaseke n Q DSKE 14.52 5.81 214 6.07 1378 6.38 5.81 -.15 -57.5 Data IO Q DAIO 15 16.49 4.27 195 4.96 383 5.19 4.65 +.05 -58.8 Datawatch Q DWCH 14.20 7.70 20 9.69 318 9.80 9.02 +.46 +2.0 DaveBuster Q PLAY .60p 1.0 20 67.05 37.85 837 60.75 3924 61.33 55.13 +5.07 +10.1tDavidsT g n Q DTEA 5.35 1.95 342 2.29 3935 2.37 1.95 +.04 -41.3 DavSelFn n Q DFNL 25.62 22.18 6 23.10 78 23.31 22.18 +.68 -3.5 DavSelEq n Q DUSA 26.54 22.01 15 22.86 117 23.16 22.01 +.30 -2.3tDavSelW n Q DWLD 28.88 21.61 60 22.96 169 23.34 21.61 +.79 -12.5 DaVita Inc N DVA 17 80.71 52.51 1671 67.66 8986 69.30 65.41 +2.58 -6.4 DawsonGeo Q DWSN .05p 8.40 4.18 43 5.47 292 6.00 4.81 -.08 +15.6 Daxor A DXR .15 2.1 21.66 3.40 477 6.98 8075 9.39 4.64 +2.28 +52.6 DeanFoods N DF .36 4.8 53 12.09 6.94 2280 7.47 8462 8.15 7.47 -.18 -35.4 Deciphera n Q DCPH 45.61 15.15 370 20.41 1648 22.45 18.55 -.07 -10.0sDeckrsOut N DECK 132.11 63.32 716 131.69 5096 134.94 117.24 +16.00 +64.1tDeere N DE 2.76 1.9 24 175.26 128.32 2892 141.72 13563 143.97 128.32 +8.72 -9.4 DelFriscos Q DFRG 18.85 6.68 530 7.00 1632 7.44 6.68 -.14 -54.1 DelTaco Q TACO 9 14.83 9.46 1088 11.49 4340 11.50 10.55 +.72 -5.2tDE EnhGlb N DEX .90 9.1 12.70 9.61 43 9.84 548 10.10 9.61 -.21 -18.9tDelaCO A VCF .72 5.2 16.29 13.44 8 13.72 36 13.72 13.44 +.04 -11.6 DelaDvInc N DDF .62 5.2 14.39 10.19 33 11.96 169 11.98 11.34 +.48 +11.5 DelaNatl A VFL .72 6.0 13.66 11.66 5 11.92 37 12.14 11.79 -.22 -10.1 DelaMN2 A VMM .63 5.3 14.05 11.56 8 11.80 118 12.00 11.68 -.03 -12.4 DelekLogis N DKL 3.16f 10.2 14 35.50 26.50 22 30.92 210 31.60 30.29 +.90 -2.5 Delek N DK 1.00 2.7 16 61.57 25.74 1481 37.09 8414 38.30 34.90 +1.76 +6.2 DellTch n N DVMT 99.02 64.96 775 91.18 6286 92.44 85.75 +2.71 +12.2 DelmarPh n Q DMPI 1.82 .33 24 .58 209 .64 .55 -.03 -46.5 DelphiTc n N DLPH .68 3.1 8 60.39 20.24 1649 21.91 8737 23.85 20.48 -.09 -58.2 DeltaAir N DAL 1.40f 2.5 11 60.50 48.33 6408 56.12 41406 57.03 52.56 +2.84 +.2 DeltaAprl A DLA 22.10 16.30 8 18.96 41 19.50 18.14 +1.04 -6.1 DeltaTch h Q DELT 4.70 .68 30 1.00 181 1.09 .96 -.04 -5.7 Dltsh SPX n N DMRL 59.02 51.93 2 53.76 16 54.12 53.04 +.25 -1.0 Dlt SP400 n N DMRM 57.13 50.28 1 51.22 2 51.38 50.57 +.94 -5.3 Dlt SP600 n N DMRS 62.05 51.87 1 54.09 2 54.09 53.20 +1.44 -.4 DltshInt n N DMRI 56.65 46.11 2 47.42 6 47.76 46.54 +.92 -10.5 Deluxe N DLX 1.20 2.4 10 78.87 43.72 353 49.98 3145 50.35 44.54 +5.56 -35.0 DenaliTh n Q DNLI 25.79 12.32 200 16.97 1523 17.04 13.89 +2.82 +8.5 DenburyR N DNR 6.75 1.13 11323 3.27 115545 4.03 2.95 -1.08 +48.0 DenisnM g A DNN .69 .38 346 .60 2816 .64 .53 +.04 +9.1sDennys Q DENN 30 18.16 12.09 576 16.74 4778 18.16 14.14 +2.45 +26.4tDentsply Q XRAY .35 1.0 68.98 33.93 3829 35.03 15134 35.57 33.93 +.70 -46.8 Dermira Q DERM 31.42 6.98 315 12.76 2332 13.11 11.25 +1.21 -54.1 DescSys Q DSGX 87 35.87 24.85 52 30.62 361 31.22 28.89 +.91 +7.8tDespg.cm n N DESP 36.56 14.66 337 17.00 1929 17.25 14.66 +1.67 -38.1 DestMatrn Q DEST .80 15.0 6.84 1.88 95 5.32 805 5.94 4.37 +.86 +79.1sDest XL Q DXLG 3.33 1.45 321 3.23 768 3.33 3.00 +.22 +46.8 Deswell Q DSWL .28 8.7 3.64 2.41 1 3.21 22 3.29 3.20 +.01 +18.0tDetermine Q DTRM 2.34 .28 29 .45 131 .55 .28 -.10 -74.8 DeutschBk N DB .83e 20.23 9.60 7074 10.52 29696 10.58 9.60 +.85 -44.7 DBDogs22 N DOD 30.43 20.20 2 23.30 15 24.23 22.86 -.30 -8.7 DBWMTR N WMW 33.66 28.14 3 32.85 8 33.02 31.50 +1.31 +9.5 DeutBCT2 pf N DXB 1.64 6.5 25.99 24.12 49 25.10 207 25.19 25.00 +.11 -1.4 DeutBCT5 pf N DKT 2.01 7.9 26.95 25.05 86 25.49 475 25.55 25.47 +.04 -2.4 DBCmdyS N DDP 57.02 37.66 45.01 0 45.01 45.01 -.02 +1.1 DBCmdDL N DYY 4.09 2.08 1 2.77 4 3.02 2.77 -.19 -27.1 DB AgriLg N AGF 11.86 7.20 11.05 0 +9.9 DB AgriDL N DAG 3.16 2.07 5 2.26 18 2.46 2.18 +.02 -21.0 DB AgDS N AGA 32.50 24.46 24.46 -9.1 DBGoldSh N DGZ 15.62 13.01 0 14.75 5 14.95 14.69 +.04 +8.4 DBGoldDL N DGP 27.39 19.71 2 21.61 72 21.80 20.95 -.11 -13.5 DBGoldDS N DZZ 6.76 4.88 8 6.21 64 6.43 6.17 +.04 +15.9sDBGlbHY23 N FIEG 204.00 106.78 2 168.51 2 247.63 154.54 -35.49 -1.5 Deut HiOp N DHG .72 4.8 15.20 14.77 14.97 -.3 Deut Multi N KMM .51 5.7 9.02 8.61 12 9.01 184 9.02 8.98 +.03 +1.8 Deut StInc N KST .66a 5.3 12.66 12.11 6 12.57 85 12.65 12.54 +.02 +1.0 Deut StMu N KSM .84 7.8 12.14 10.67 10.73 -8.9tDBXEmMkt N DBEM .36e 1.6 26.32 20.42 10 21.97 64 22.18 20.42 +1.02 -8.8 DBXEafeEq N DBEF .95e 3.1 33.05 29.18 1303 30.51 8043 30.74 29.33 +.96 -4.0 DBXBrazEq N DBBR .13e 1.1 14.00 11.30 12.06 +.3 DBXGerEq N DBGR .35e 1.4 29.78 24.57 1 25.57 5 25.66 24.57 +.97 -10.1tDeu HYBd n N HYLB 51.21 48.48 465 48.62 2248 48.79 48.48 +.01 -3.6 DeutBarI n N IFIX 50.76 49.59 50.08 1 50.08 50.05 +.18 +.1 DeuBrcIn n N IGVT 49.30 48.32 0 48.67 1 48.88 48.67 -.27 -.3 DbXR1KECo N DEUS 34.16 30.16 69 31.52 322 31.86 30.19 +1.14 -1.7tDeutEmCo N DEMG 30.95 23.08 5 24.09 6 24.17 23.08 +.65 -16.5 DBXJapnEq N DBJP .91e 2.2 46.61 38.61 1936 40.61 2583 40.92 38.78 +1.38 -7.9 DbXDvxEU N DEEF 31.76 25.73 12 26.64 82 26.79 25.87 +.67 -11.3 Deut 300Ch N ASHX .74p 24.14 15.77 2 17.09 7 17.10 16.03 +.50 -22.6 DbxAllWHiD N HDAW .27e 27.42 23.09 3 23.93 17 23.99 23.15 +.71 -10.5 DbxEafeHiD N HDEF .43e 1.2 25.41 21.32 61 22.28 267 22.59 21.59 +.62 -9.9tDbxNikk400 N JPN 31.67 25.80 31 26.68 156 27.04 25.80 +.48 -9.0tDeuMunInf N RVNU .71 2.8 27.23 25.66 2 25.60 21 25.90 25.60 -.28 -5.7 DBX EMBd N EMIH .99e 4.1 25.69 23.72 0 24.27 1 24.29 24.27 -.13 -3.3 DBX IGBd N IGIH .77 3.2 24.99 20.99 23.74 3 23.91 23.56 -.20 -2.8 DBXHYCpB N HYIH 1.20 5.3 23.64 22.41 0 22.59 12 22.94 22.45 -.38 -1.9 DBXChiSC N ASHS 37.03 21.20 32 23.42 105 24.00 21.60 +1.12 -32.8tDBXHrvChi N CN .30e 1.0 42.41 27.93 8 30.73 31 31.28 27.93 +1.63 -17.7tDBXSKorH N DBKO .03p 32.94 25.28 25.28 0 25.28 25.28 -.64 -19.5tDBXAWxUS N DBAW 1.33e 3.3 29.07 25.19 12 26.27 49 26.42 25.19 +.93 -5.5tDBXAsiaPH N DBAP .74e 2.8 31.53 24.23 0 26.35 5 26.35 24.23 +1.21 -7.3 DBXEurHgd N DBEU .65e 2.4 29.80 26.18 1136 27.31 5220 27.53 26.34 +.82 -3.9 DBXUKHdg N DBUK .89e 4.4 22.49 19.98 20.42 0 20.43 20.42 -.10 -6.3 DBXHvChiA N ASHR 34.89 22.00 7178 24.12 31968 24.54 22.10 +.84 -22.3 DevonE N DVN .32 1.0 21 46.54 29.83 6294 32.28 39679 33.72 30.36 -.10 -22.0 DexCom Q DXCM 148.56 43.74 1134 132.66 6722 138.00 122.82 +7.29 +131.2 Diageo N DEO 3.20e 2.3 151.30 131.22 352 136.52 1554 139.59 135.64 -1.50 -6.5 DiamHill Q DHIL 8.00e 12 219.68 161.10 4 170.57 43 174.00 167.55 +1.28 -17.5tDiamOffsh N DO .50 3.5 23 21.92 13.59 2822 14.21 13297 14.88 13.59 -.37 -23.6 DiamRk N DRH .50 4.9 14 12.99 9.87 2229 10.29 13398 10.61 10.19 +.07 -8.9 DiambkEn Q FANG .50 .4 20 140.78 104.75 1556 114.32 9408 116.72 105.93 +.56 -9.4 DianaCnt rs Q DCIX 28.48 1.01 2966 2.10 30221 2.48 1.77 +.34 -48.3 DianaShip N DSX 5.16 3.07 95 3.89 1435 4.00 3.55 +.16 -4.4 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 1 24.57 15 24.99 24.25 -.00 -1.0 DicernaPh Q DRNA 17.98 5.16 889 13.49 6331 16.06 12.96 +.49 +49.4 DicksSptg N DKS .90 2.5 11 39.74 23.88 1887 36.50 15398 37.03 33.43 +3.45 +27.0tDiebold N DBD .40 9.4 5 22.00 3.42 2919 4.25 13964 4.67 3.42 +.53 -74.0 DiffusP hn Q DFFN 2.08 .31 38 .38 398 .40 .35 +.03 -67.8 DigiIntl Q DGII 42 14.70 9.21 77 11.66 321 12.21 11.49 +.17 +22.1tDigimarc Q DMRC 39.95 20.27 125 20.25 523 27.68 19.70 -6.55 -44.0 Digirad Q DRAD .22 18.0 3.05 1.15 259 1.22 736 1.34 1.19 -.01 -52.6 DigitalAlly Q DGLY 4.95 1.70 91 3.04 1052 3.41 2.73 -.01 +14.7 DigitalRlt N DLR 4.04 3.8 51 125.10 96.56 2346 107.53 13037 108.02 102.28 +1.52 -5.6 DigitlR pfG N DLRpG 1.47 6.0 25.78 23.39 17 24.39 58 24.70 24.30 -.01 -4.3 DigtlR pfH N DLRpH 1.84 7.2 27.04 25.38 14 25.49 52 25.59 25.46 -.03 -4.4 DigitRlt pfJ N DLRpJ 25.29 21.62 12 21.98 64 22.34 21.92 -12.4 DigitalR pfI N DLRpI 1.59 6.2 27.75 25.00 8 25.61 354 25.85 25.42 +.12 -6.9 DigitlTurb Q APPS 2.59 1.12 195 1.35 1129 1.41 1.24 +.11 -24.6 Dillards N DDS .40 .5 8 98.75 49.91 326 72.99 2740 76.17 68.63 +1.66 +21.5 Dillard38 N DDT 1.88 7.3 29.08 25.13 5 25.88 22 26.07 25.87 -.08 +.1 DimeCBc Q DCOM .56 3.4 16 22.65 15.48 144 16.47 1248 16.73 15.68 +.35 -21.4 DineEquity N DIN 2.52m 2.9 6 95.00 42.05 326 87.35 2426 87.63 75.16 +8.05 +72.2 Diodes Q DIOD 26 39.31 26.09 444 31.12 1667 31.93 27.96 +2.99 +8.5 DiploPhm N DPLO 88 28.74 14.50 462 21.15 2741 21.48 19.00 +.90 +5.4 DirBrCm n N COM 26.10 23.64 4 24.44 8 24.74 24.43 -.33 -.5tDirChInt n N CWEB 69.08 19.76 236 25.65 825 27.83 19.76 +3.75 -49.8 Dirx Euro n N EUXL 33.40 14.64 1 16.65 4 16.95 15.38 +1.27 -36.6tDirxAero n N DFEN 64.50 36.37 97 45.07 517 47.00 36.37 +2.12 +1.3 DrxTrnBl n N TPOR 43.11 24.30 48 28.39 113 29.50 25.42 +2.82 -17.7 DirxUtil n N UTSL 34.73 19.59 8 26.91 32 29.14 26.56 -.69 -2.3tDirxInds n N DUSL 44.53 23.28 9 27.42 66 29.49 23.28 +1.60 -25.4tDirxMex n N MEXX 27.44 10.38 175 12.33 655 13.46 10.38 -1.82 -40.1 DrxRBkBr rs N WDRW 41.50 19.69 5 31.87 21 36.99 31.27 -5.18 +4.0 DxRsaBr rs N RUSS 25.95 14.43 93 17.50 539 20.32 17.38 -2.25 -23.9 DxSOXBr rs N SOXS 18.42 8.83 7035 12.00 33043 16.69 11.37 -3.36 -27.3 DxGBull rs N NUGT 37.96 10.56 7891 14.75 53948 14.82 12.71 +1.17 -53.5 DrGMBll rs N JNUG .09e 1.2 20.50 6.40 8667 7.73 67449 8.24 7.02 -.19 -56.5 DirSPX Br N SPDN 32.23 27.50 50 29.66 97 30.96 29.27 -.67 -3.1 DxGlMBr rs N JDST 95.14 42.31 426 69.40 2614 76.99 66.10 +.61 +35.3 DirSPBear s N SPXS 34.57 20.83 8152 25.58 49418 29.29 24.68 -2.00 -14.6 DrxDlySpxB N LLSP .10p 40.65 33.00 2 35.77 44 36.92 34.85 +.30 -.6 DxChiABear N CHAD 41.12 27.67 25 37.06 213 40.52 36.24 -1.61 +19.0 DrxNGBear rs N GASX 36.51 14.90 17 27.11 96 30.75 25.03 -.06 +15.5 DxSPOGBr rs N DRIP 19.26 4.88 4995 8.63 23136 10.37 7.94 -.36 -27.2 DrxRBkBull N DPST 95.94 41.66 91 51.73 327 53.29 46.00 +7.27 -28.9 DirDGlBr rs N DUST 48.79 19.04 2187 31.34 11810 36.54 31.00 -3.01 +32.2 DxSPXBll s N SPUU 59.33 44.51 11 49.12 88 50.47 45.07 +2.23 -.9 DxEuFnBl N EUFL 65.95 26.85 1 29.74 2 30.26 27.04 +2.89 -37.4tDirSCBll s N SMLL .27e .6 63.65 45.92 0 48.17 2 48.34 45.92 -1.10 -5.9 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 16.82 1 18.78 2 19.55 18.30 +1.13 -.1tDrNsd100 rs N QQQE 47.98 41.09 16 43.99 432 44.48 41.09 +2.02 +1.9 DrxDlySCB N LLSC .10p 43.77 33.64 0 36.72 1 36.72 35.25 +1.32 +3.3 DxRusBll s N RUSL 73.38 29.52 109 38.21 557 38.55 33.13 +4.02 -24.3 DiEurBll3x N EURL .14e .5 47.12 22.40 17 25.77 262 26.46 22.79 +2.45 -32.3tDrxEMBll rs N EDC 168.70 55.46 767 70.88 2396 73.65 55.46 +10.19 -43.6 Dir MLPHi N ZMLP 1.60m 11.2 17.94 13.61 15 14.34 114 14.53 14.04 -.01 -10.4 DxLatBll s N LBJ 49.13 16.70 20 26.38 118 27.38 21.17 +1.32 -18.3 DirTotBBr N SAGG 32.37 31.07 32.28 0 32.28 32.28 +.02 +3.7 DxBrzBull s N BRZU 65.25 14.27 2957 32.58 16561 33.62 25.25 +3.10 -19.1tDxBiotBll rs N LABU 116.54 44.05 3637 58.15 21246 62.34 44.05 +6.33 -25.3 DxIndiBll rs N INDL 120.64 45.45 145 56.77 459 58.15 47.34 +9.48 -44.4tDxNGBll rs N GASL 31.99 11.34 546 12.88 1691 14.11 11.34 -.27 -49.3 DrDevMBr N DPK 17.25 10.08 11 15.24 94 16.94 14.78 -1.45 +23.7 DxSPOGBl s N GUSH 47.55 16.79 2251 21.95 11003 23.90 18.30 +.23 -27.7 DxREBear N DRV 15.62 8.50 73 10.20 490 10.50 9.43 -.10 -2.6 Dir20yrTBr N TYBS 22.00 19.81 21.69 2 21.69 21.58 -.00 +8.9tDrxJpBull N JPNL 96.48 49.30 20 54.49 72 56.19 49.30 +2.79 -29.4 DxEMBear rs N EDZ/WI 54.25 33.35 -100.0tDrxSKBull N KORU 72.86 22.03 149 27.26 496 28.07 22.03 +3.60 -56.3 DxSCBear rs N TZA 14.72 7.80 15119 10.71 88366 12.85 10.51 -1.55 -12.7 DxFnBr rs N FAZ 13.97 8.80 3055 11.13 22250 12.55 10.72 -1.12 -4.8tDrxHmbBull N NAIL 110.62 24.04 84 30.09 593 32.31 24.04 +3.45 -67.4sDx30TBear N TMV 23.41 17.07 1770 23.66 5027 23.70 22.00 +1.62 +34.2 DxFnBull s N FAS 82.80 52.25 1627 59.03 9127 61.37 52.60 +5.24 -13.7 DrxACInsi N KNOW .48e 1.3 43.81 36.45 83 38.31 183 38.59 36.81 +1.31 -7.7 DxMCBr rs N MIDZ 16.34 9.97 9 13.15 80 15.34 12.88 -1.61 -2.3 Drx300Chin N CHAU 37.53 14.42 685 17.18 3043 17.80 14.46 +1.10 -42.2 DxHcrBll s N CURE 68.58 38.85 302 53.92 1073 56.76 48.93 +3.18 +15.7 DxTcBull s N TECL 173.50 94.87 463 122.32 2058 130.05 106.27 +3.05 +9.0 DxRetlBll s N RETL 53.31 22.80 131 39.64 424 40.38 34.30 +4.86 +10.0tDxSOXBll s N SOXL .12e .1 209.00 81.24 1218 109.25 5728 115.38 81.24 +20.32 -20.8tDir30TrBul s N TMF 23.01 15.42 1145 15.21 3290 16.38 15.17 -1.14 -31.2 Dir10TrBear N TYO 16.13 13.74 17 15.78 25 15.78 15.25 +.56 +12.2 Dx10yTBull N TYD 45.06 37.70 2 38.42 3 39.14 38.36 -.98 -12.5 DxMCBull s N MIDU 55.74 34.94 103 40.81 236 41.64 35.03 +4.19 -12.1 DrxREBull s N DRN 24.73 14.68 45 19.27 215 20.94 18.63 +.08 -15.6tDirxChiBull N YINN .38e 1.9 53.89 15.95 7408 20.26 25125 21.38 15.95 +2.75 -40.4 DirxDMBull N DZK 100.54 50.48 2 57.48 24 58.83 51.25 +4.88 -30.3 DrxSCBull s N TNA .41e .6 97.12 55.28 5113 66.46 23477 67.60 55.76 +7.91 -5.4 DrxSPBull s N SPXL 55.95 36.82 6075 43.48 31632 45.17 38.07 +2.92 -1.9tDirxEnBull N ERX 44.29 22.32 2733 25.83 16862 27.39 22.32 +1.16 -26.1 Discover N DFS 1.60 2.3 13 81.93 63.31 2325 68.74 12903 70.62 66.83 +1.32 -10.6 DiscIncA Q DISCA 16 34.06 15.99 4487 32.31 21549 33.78 29.83 +2.18 +44.4 DiscIncB Q DISCB 16 48.85 19.25 31.38 0 31.38 31.38 -.62 +26.5 DiscIncC Q DISCK 15 31.39 14.99 2224 29.14 14546 30.45 27.10 +1.72 +37.6tDishNetw h Q DISH 11 52.53 27.54 2448 30.93 19245 32.01 27.54 +2.67 -35.2 Disney N DIS 1.68 1.5 15 119.69 97.38 6366 115.18 41759 116.95 111.96 +1.99 +7.1tDiversicre Q DVCR .22 4.1 14 12.06 5.25 9 5.35 39 6.45 4.73 -1.10 -46.6 DivrsRst h Q SAUC 2 1.87 .85 15 1.43 184 1.52 1.39 +.06 -10.6tDiv&Inco N DNI 1.63 14.7 14.25 10.66 44 11.11 599 11.21 10.66 +.36 -17.3tDixieGrp Q DXYN 4.30 1.16 33 1.31 272 1.45 1.16 -.09 -66.0 DrReddy N RDY .29e .9 39.96 28.13 220 32.84 2764 34.81 31.69 -.97 -12.6 DocuSign n Q DOCU 68.35 37.00 1813 42.82 9314 43.36 39.05 +1.64 +7.8 DocuSec rs A DSS 3.16 .58 27 .98 67 1.08 .97 -.03 -45.6 DgssInt A n Q DOGZ 6.40 1.77 0 2.05 6 2.30 2.01 -.07 -65.3 DolbyLab N DLB .76f 1.1 72 74.29 56.50 382 68.85 1976 70.53 65.03 +3.60 +11.0sDollarGen N DG 1.16 1.0 17 114.13 79.79 1855 112.12 11455 114.66 108.72 +4.29 +20.5 DollarTree Q DLTR 12 116.65 78.78 2978 85.15 13490 86.15 82.70 +1.87 -20.7tDolphEnt hn Q DLPN 5.77 1.55 19 1.65 71 2.16 1.05 +.10 -54.2 DomMidst N DM 1.48f 8.5 12 32.95 12.55 969 17.29 4270 18.57 17.13 -.54 -43.2 DomEngy N D 3.34 4.8 14 85.30 61.53 4654 69.89 22375 72.94 68.70 -1.78 -13.8 DomRes un N DCUD 53.58 42.50 97 47.20 418 48.78 47.02 -1.00 -8.6 DomRs76 n N DRUA 25.68 22.30 47 22.58 258 23.84 22.58 -1.11 -11.7 Dominos N DPZ 2.20 .8 41 305.34 166.74 539 265.30 3154 273.26 253.70 +4.06 +40.4tDomo B n Q DOMO 28.86 15.43 202 16.53 1762 17.45 15.43 -.30 -39.5 Domtar g N UFS 1.74 3.6 18 54.50 40.72 884 48.00 5399 49.89 43.29 +2.88 -3.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 58

Donaldson N DCI .76f 1.4 27 59.43 43.35 503 53.55 4213 53.86 49.97 +2.61 +9.4tDonegalA Q DGICA .57 4.2 24 18.25 13.02 45 13.60 173 13.75 13.02 +.14 -21.4 DonegalB Q DGICB .50 3.9 25 15.91 11.52 12.70 0 12.70 12.70 -.02 -16.6 DonlleyRR rs N RRD .12m 1.9 7 9.79 4.09 1964 6.44 10199 6.76 4.34 +2.17 -30.8tDonnlyFn n N DFIN 22.17 14.48 150 15.82 852 16.04 14.48 +.74 -18.8 DorchMin Q DMLP 1.74e 9.8 14 21.15 14.40 36 17.81 202 18.46 17.45 -.22 +17.2 DorianLPG N LPG 8.80 6.87 176 8.08 747 8.20 7.59 -.11 -1.7 Dorman Q DORM 26 83.42 56.36 194 81.36 987 83.24 73.78 +5.21 +33.1 DoubIncSol N DSL 1.80a 9.4 21.05 18.64 284 19.15 1707 19.40 18.64 +.31 -5.2tDblLOppCr N DBL 2.00a 10.2 23.20 19.05 69 19.56 553 19.66 19.05 +.12 -11.9 DougDyn N PLOW 1.06 2.4 26 49.50 36.20 98 44.13 586 44.70 42.03 +2.17 +16.7 DEmmett N DEI 1.00 2.8 23 41.59 34.72 990 35.35 5254 36.78 35.18 -.30 -13.9tDovaPh n Q DOVA 37.00 18.38 145 18.94 505 20.08 18.38 -.50 -34.2 Dover N DOV 1.92f 2.3 17 109.06 71.71 1539 84.57 9628 84.98 80.59 +2.51 -16.3 DoverDG N DDE 3.49 .92 47 2.52 125 2.62 2.40 +147.1 DoverMot N DVD .08f 3.8 10 2.30 1.80 10 2.13 69 2.16 2.10 +.02 +9.2 DowDuPnt N DWDP 1.52 2.6 18 77.08 51.32 14896 57.73 82820 59.51 51.43 +5.73 -18.9 DragVic n Q LYL 9.35 1.12 24 1.85 88 2.25 1.70 -.32 -57.6tDrprOk rt Q DOTAR .65 .34 7 .33 24 .49 .25 -.11 -34.0 DrpOkwd un Q DOTAU 13.50 10.15 10.71 7 10.71 10.70 -.19 +1.7tDry Gl24 n N DCF .22f 2.5 10.05 8.45 14 8.66 264 8.69 8.45 +.02 -7.9 DryHYSt N DHF .35 11.8 3.49 2.91 118 2.96 854 2.98 2.92 -11.4 DrMuBdInf N DMB .75 6.4 13.33 11.70 40 11.80 288 11.91 11.74 -.04 -9.2 DryfMu A DMF .54 7.1 9.02 7.47 52 7.57 239 7.61 7.52 +.01 -14.8tDryStrt N LEO .52 7.3 8.84 7.01 164 7.09 1001 7.16 7.01 -17.9tDrySM N DSM .50 7.3 8.57 6.79 174 6.86 981 6.95 6.79 -.04 -19.8 Dril-Quip N DRQ 58.95 38.40 398 42.67 2917 43.97 40.71 -.42 -10.5 DriveShack N DS .48 8.7 15 8.06 3.54 235 5.54 1922 5.69 5.12 +.29 +.2 DriveS pfB N DSpB 2.44 9.4 26.49 25.27 1 25.89 9 25.89 25.60 +.14 +.7 DriveS pfC N DSpC 2.01 8.0 26.18 23.62 25.15 3 25.15 25.00 +.23 +.1 DriveS pfD N DSpD 2.09 8.3 25.84 24.46 2 25.11 4 25.33 25.03 -.16 -1.3 DropCar hrs Q DCAR 7.84 .31 59 .37 684 .42 .32 -.03 -91.1 Dropbox n Q DBX 43.50 21.36 2131 24.03 11101 24.12 21.63 +2.32 -15.6 DryShips s Q DRYS .14e 1 6.90 2.74 1269 6.22 9431 6.33 4.84 +1.38 +76.2 DuPnt pfA N DDpA 3.50 4.3 96.65 78.23 0 81.25 1 82.25 80.25 +.88 -12.1tDuPnt pfB N DDpB 4.50 4.5 110.00 97.50 0 99.25 11 101.00 97.50 -2.20 -8.4 Ducomun N DCO 25 41.40 25.06 20 38.91 215 39.03 33.81 +3.24 +36.8 Df&PGblUt N DPG 1.40 10.6 16.23 13.06 134 13.20 639 13.39 13.09 +.01 -14.9tDufPUC N DUC .60 7.3 9.20 8.11 10 8.18 118 8.22 8.11 -.02 -7.6 DukeEngy N DUK 3.71 4.5 18 91.78 71.96 7000 82.59 25806 84.23 80.89 +.70 -1.8 DukeEn 73 N DUKH 1.28 5.5 26.31 22.76 28 23.26 142 23.62 23.20 -.04 -8.2 DukeRlty N DRE .86f 3.1 22 29.48 24.30 1547 27.54 12085 28.44 27.22 -.16 +1.2 DuluthH n Q DLTH 43 35.67 15.13 232 32.14 1066 32.52 28.28 +2.97 +80.1 DunBrad N DNB 2.09 1.5 21 145.00 105.42 635 141.75 2229 142.79 141.46 -.10 +19.7 Dunkin Q DNKN 1.39 1.9 30 77.13 54.31 888 72.11 4686 74.04 70.06 -.63 +11.9 DurectCp Q DRRX 2.55 .76 277 1.00 1301 1.10 .95 +.01 +8.5 Dycom N DY 20 123.99 65.82 480 73.80 2643 74.37 66.44 +6.75 -33.8 Dynagas N DLNG 1.00 12.0 13.97 7.51 110 8.32 750 8.50 7.85 +.10 -23.4tDynags pfA N DLNGpA 2.25 9.0 26.97 25.09 12 25.08 74 26.28 25.06 -.70 -3.6stDynags pfB N DLNGpB 24.72 24.48 40 24.51 268 24.72 24.46 -.6tDynasil Q DYSL 7 1.60 1.08 1 1.18 66 1.20 1.08 +.03 Dynatronic Q DYNT 3.60 2.30 0 2.71 16 2.89 2.55 +.04 -6.0tDynavaxT Q DVAX 23.85 9.63 1032 11.40 7030 12.20 9.63 -.58 -39.0 Dynegy 7 N DYNC 1.75 2.3 85.58 74.22 75.38 -4.8 DynexCap N DX .72 12.1 14 7.34 5.76 459 5.95 2221 6.00 5.78 +.11 -15.1 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.69 28 25.69 25.25 +.43 +.7 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 3 23.80 32 24.00 23.77 -.20 -3.9E -:ETracBDC N BDCS 1.84e 9.5 21.46 18.72 12 19.37 57 19.54 18.86 +.57 -6.7 ETrAlerNG N MLPG 1.86e 8.4 26.25 19.00 22.10 1 22.46 22.10 -.19 -8.2 E-TrAlerInf N MLPI 1.88e 8.6 26.53 20.31 438 21.79 2653 22.16 20.97 -.01 -9.9 ETBbgCmd N DJCI 17.00 13.42 2 15.47 10 15.90 15.34 -.20 -3.5 ETrAlerian N AMU 1.45e 9.1 19.18 14.59 205 15.92 976 16.22 15.56 -.02 -8.1 E-TrFood N FUD 18.92 15.89 17.02 2 17.02 16.82 -.04 -5.4 E-TracAg N UAG 18.86 15.84 16.73 1 16.73 16.48 +.21 -6.0 ETr2xBDC N BDCL 3.52e 24.8 17.18 13.13 116 14.17 531 14.41 13.33 +.79 -13.9 E-TrcCmci N UCI 16.37 14.40 31 15.07 252 15.64 14.89 -.32 -2.1 E-TrcGld N UBG 35.00 29.72 1 31.16 1 31.16 31.16 +.04 -5.6 E-TrLvstk N UBC 21.19 17.09 18.15 -8.3 E-Trade Q ETFC .56 1.1 18 66.46 42.56 3940 51.11 19437 51.98 46.79 +3.73 +3.1teBay s Q EBAY 14 46.99 26.36 16341 29.87 109227 30.08 26.36 +2.53 -20.9 eBay56 n Q EBAYL 1.50 6.0 27.31 25.00 44 25.10 318 25.50 25.10 -.24 -6.8 ECA MTrI N ECT .26e 14.9 5 2.50 1.45 8 1.76 75 1.85 1.76 -.01 -18.1 EDAP TMS Q EDAP 4.25 2.07 12 2.65 84 2.76 2.50 +.12 -7.7 EG MetMn N EMT 9.98 EG Energy N OGEM 22.23 seHealth Q EHTH 35.31 13.61 280 34.35 2014 35.31 32.52 +2.01 +97.8 ELF Inc n N ELF 23.85 9.30 254 10.87 1737 11.08 10.11 +.61 -51.3 EMC Inc s Q EMCI .88 3.7 17 32.19 22.98 15 24.09 98 25.01 23.12 +.52 -16.0 EMCOR N EME .32 .4 22 85.08 63.81 488 72.89 3747 73.52 68.07 +2.76 -10.8 EMX Roy g A EMX 1.47 .67 47 1.30 375 1.34 1.25 +.05 +56.4 ENDRA n Q NDRA 5.88 1.55 370 4.83 4264 5.75 4.30 -.27 -.6 ENGlobal Q ENG 3 1.47 .73 11 .83 44 .88 .81 -.04 -4.6 ENI N E 1.29e 3.7 40.15 32.02 130 34.92 1006 35.75 34.00 +.42 +5.2 EOG Rescs N EOG .88f .9 133.53 96.54 6514 102.35 25630 108.72 100.63 -4.21 -5.2 EP Energy N EPE 3.50 1.27 581 1.79 4320 1.89 1.46 +.11 -24.2 EPAM Sys N EPAM 65 144.19 90.06 465 126.30 2868 134.07 110.72 +10.68 +17.6 EPR Prop N EPR 4.32f 6.3 18 71.00 51.87 663 68.30 3935 70.60 67.40 +1.68 +4.3 EPR pfC N EPRpC 1.44 5.0 28.71 23.38 28.53 139 28.53 28.30 +.41 +6.0 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 0 35.52 144 36.10 35.13 +.73 -3.6 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.60 30 22.51 62 23.12 22.51 -.41 -10.1tEQT Corp N EQT .12 .4 66.03 30.53 4166 32.63 33494 35.14 30.53 +.08 -42.7tEQT GP n N EQGP 1.03e 6.5 8 30.73 15.36 224 15.88 1515 17.12 15.36 -.79 -41.0tEQT Mid N EQM 4.46f 9.8 9 77.97 44.01 595 45.56 3621 46.92 44.01 -.08 -37.7 ESSA Bcp Q ESSA .36 2.2 20 16.80 14.16 7 16.15 67 16.29 16.02 +.16 +3.1 ETF SITRis N RISE 25.50 23.12 10 25.40 76 25.40 25.03 +.33 +6.9tETF JrSil N SILJ 12.43 7.87 194 8.48 511 8.65 7.87 +.08 -25.3 ETF Cyber N HACK 40.72 29.50 242 36.22 1702 37.00 33.96 +1.41 +14.5 ETF MobP N IPAY 43.49 33.40 102 39.34 1005 39.95 37.05 +.74 +12.8 ETF M AlH N MJ 45.40 25.10 605 32.30 4130 32.81 28.21 +.31 +10.5tETF M Vid N GAMR 55.00 38.66 30 42.53 129 43.02 38.66 +2.38 -11.2tETF Drone N IFLY 39.57 32.51 5 34.79 28 35.27 32.51 +1.29 -6.9 ETF AIPw n N AIEQ 29.90 24.03 48 26.91 330 27.29 25.31 +1.05 +4.0 BlStIsrTc n N ITEQ 36.84 30.11 15 33.64 38 33.99 31.62 +1.10 +6.4 ETF Clim N ETHO 38.43 32.33 4 35.41 20 35.41 32.95 +2.19 +4.2 ETFAlpAlt N ALFA 51.32 41.25 7 46.21 21 46.45 42.76 +1.80 +7.9stFundStab n N DSTL 25.27 23.95 25 24.98 160 25.27 23.95 +.72 +1.3 ChngFnDvr N CHGX 20.84 18.02 0 19.24 4 19.29 18.64 +.59 +2.7 ETF EmM n N EEMD 28.41 21.20 21.86 2 21.86 21.67 +.66 -16.4 ETF spx H n N SPDV 28.19 24.95 8 25.99 16 26.31 25.47 +.76 -.6 ETF AptF n N FTVA 30.36 24.74 4 26.97 89 27.05 25.74 +.91 -.6tETF GOP n N MAGA 29.82 25.37 1 26.31 8 26.44 25.37 +.83 -5.7 NtDUSEq ef N MXDU 29.80 25.93 9 27.85 10 28.01 27.63 +1.09 -1.9tNtRkBsInt ef N RBIN 27.90 24.60 0 24.50 1 24.63 24.50 -.39 -10.8 ETF RvCp n N RVRS 17.15 14.84 17 15.86 42 16.05 15.15 +.68 -.3 ETF BrVl n N BVAL 16.70 14.46 0 15.68 12 15.77 15.40 +.18 -1.3 ETFDeepV N DVP .66e 1.9 37.26 27.86 112 34.24 235 35.26 32.10 +2.11 +4.4 GlGoGld n N GOAU 13.47 9.95 4 10.87 29 10.91 10.47 +.22 -16.4tETF OCIO n N OCIO 27.81 24.97 0 25.91 3 25.91 24.97 +.82 -3.2 ETF Seren N ICAN 30.00 25.55 1 28.20 4 28.65 27.23 +.88 +3.9 PremisCap N TCTL 31.57 27.71 2 29.21 23 29.59 28.54 +.37 -2.5 AptBehMo N BEMO 37.30 29.34 6 31.73 249 32.07 29.36 +1.39 +4.6tEtfLonCanc Q CNCR 32.32 19.13 12 21.08 62 21.50 19.13 +1.12 -11.4 EtfAlpSmC Q SMCP 27.84 23.08 0 24.75 1 24.81 23.83 +1.68 -5.2 EtfUSGblJ N JETS 34.75 28.31 7 30.63 64 31.09 28.36 +1.77 -5.9 ETF Master N HIPS 1.29 7.7 18.22 17.22 16.80 -5.3 EtfDiaHVal N DHVW .99e 3.1 34.89 30.05 2 32.12 39 32.40 31.06 +.90 -3.8 EtfValidea Q VALX 30.43 26.25 0 27.82 1 27.85 26.71 +1.37 -4.1tEtfInfcMLP N AMZA 2.08 32.6 9.07 6.12 1607 6.38 6852 6.55 6.12 -.02 -25.9tETF BioPr n N BBP 46.80 35.62 5 38.02 23 38.65 35.62 +.62 -6.3tETF ClinT n N BBC 36.25 25.53 20 28.88 48 29.14 25.53 +1.59 +1.6 InfrCpPfd N PFFR 26.27 23.22 8 23.47 20 23.81 23.32 -.05 -6.3 EtfNwfMSec N NFLT 1.13e 4.7 25.87 23.72 14 23.82 153 23.93 23.78 -.05 -5.6 Etf VirtEM N EMEM 28.57 21.59 1 22.28 1 22.28 22.28 +.69 -15.0 ETF Virt n N CUMB 25.95 24.08 0 24.43 7 24.56 24.28 +.04 -4.1 ETFSGold N SGOL 132.10 113.30 115.06 -8.8 ETF Pall N PALL 107.47 79.61 102.11 +.6 EVO Pay n Q EVOP 27.87 19.00 191 25.33 1043 25.63 22.38 +1.30 +33.2tEXFO g Q EXFO 4.70 2.66 7 2.79 40 2.98 2.66 -.22 -35.9teXp Wrld n Q EXPI 19.72 9.56 157 11.65 1305 12.12 9.56 +1.00 -24.3 EagleBncp Q EGBN 13 69.80 46.20 78 49.39 613 50.62 48.70 +.89 -14.7 EagBcMT Q EBMT .37 2.3 16 21.95 14.20 3 16.26 16 17.00 14.92 +.11 -22.4 EagleBkS rs Q EGLE 6.14 4.18 209 5.07 1423 5.33 4.67 +.33 +13.2 EagleCGr A GRF .50e 2.4 8.45 7.16 3 7.42 5 7.55 7.39 -.28 -6.5 EaglFnB n Q EFBI .96 6.2 19.50 15.50 15.57 0 -3.7tEagleGrInc N EGIF 1.31 9.0 16.90 14.03 11 14.59 109 14.60 14.03 +.36 -12.1tEagleMat N EXP .40 .5 19 122.49 64.95 813 77.53 5938 78.02 64.95 +9.77 -31.6tEaglePhm Q EGRX 27 85.66 46.88 330 51.07 3779 58.76 46.88 -6.15 -4.4 EaglePtCr N ECC .80 4.7 20.06 16.19 61 17.05 417 17.27 16.34 +.32 -9.4 EagleP pfA N ECCA 1.94 7.6 26.05 24.96 2 25.50 21 25.50 25.27 +.10 -1.3 EaglPt pfB N ECCB 1.94 7.4 26.69 25.50 7 26.38 20 26.47 25.87 +.51 +.3 EagleP27 n N ECCY 26.75 24.80 2 25.80 8 25.98 25.60 +.11 +1.6 Earthstone N ESTE 61 12.16 7.45 144 7.99 737 9.07 7.80 -.69 -24.8 EstWstBcp Q EWBC .92 1.7 14 73.98 50.34 1068 53.65 5769 54.38 51.52 +2.49 -11.8 EastrAcq n Q EACQ 11.25 9.45 385 10.45 489 10.51 10.02 -.05 +3.5 EastGvP n N DEA 1.04 5.8 46 22.32 17.42 676 18.00 2253 18.50 17.98 -.07 -15.7 EasternCo Q EML .44 1.5 39 31.00 24.00 17 28.50 39 30.50 27.55 +1.00 +9.0 Eastgrp N EGP 2.88f 3.0 41 99.39 77.74 146 96.00 976 98.41 94.78 +.29 +8.6 EastChem N EMN 2.24 2.7 11 112.45 73.95 1727 82.50 9093 83.24 75.44 +4.35 -10.9 EKodk wtA N KODK/WS/A 3.15 .00 .91 +8960.0 EKodak N KODK 13.28 2.20 280 2.62 1447 2.77 2.25 +.29 -15.5 EastsDist n Q EAST 9.25 3.53 11 7.65 76 8.44 7.51 +89.8tEaton N ETN 2.64 3.6 17 89.85 67.70 3312 73.24 23728 74.58 67.70 +1.23 -7.3tEatVn 22 n N EFL 9.90 8.97 89 9.00 370 9.17 8.97 -.09 -2.6 EatV HiIn21 N EHT .60 6.3 10.28 9.34 18 9.55 190 9.75 9.42 -.14 -4.5 EV CAMu A EVM .68 7.0 11.92 9.66 31 9.79 522 9.89 9.73 -.06 -14.9 EVCAMu2 A EIA .62 6.2 12.99 9.90 1 10.07 27 10.15 9.98 -.08 -12.4 EVCAMu A CEV .71 6.5 12.42 10.70 23 10.90 133 10.99 10.80 -.04 -10.4 EatnVan N EV 1.40f 3.1 16 60.95 42.16 680 45.44 8592 46.26 42.31 +3.07 -19.4 EV EnEq N EOI 1.04 7.4 16.46 13.20 179 13.95 1042 14.08 13.40 +.25 -3.9 EV EEq2 N EOS 1.05 6.6 17.95 14.42 166 16.01 822 16.11 15.22 +.38 +5.2tEV FltRt N EFT .91 6.6 15.29 13.73 119 13.82 796 14.00 13.73 -.08 -3.5 EVFltRtIP N EFF 1.13 7.4 17.13 15.17 32 15.37 211 15.46 15.19 +.08 -5.8 EV LtdDur A EVV 1.22 9.9 14.06 12.06 377 12.36 1617 12.37 12.20 +.11 -9.5 EV MAMu A MAB .65 5.5 13.97 11.77 0 11.86 21 12.05 11.85 -.09 -10.2 EVMAMu A MMV .69 5.7 13.45 11.81 8 12.00 11 12.10 11.96 +.05 -8.5tEV MIMu A MIW .71 5.8 14.39 12.16 1 12.20 8 12.28 12.16 -.05 -9.4 EVMIMu A EMI .71 6.0 13.15 11.81 14 11.89 31 11.94 11.88 -.04 -7.3tEVMuniBd A EIM .77 7.0 12.78 10.90 110 10.92 1125 11.05 10.90 -.12 -12.7tEVMuni2 A EIV .70 6.3 12.41 10.90 24 10.99 79 11.10 10.90 -.06 -10.7tEVMunTT N ETX .85 4.7 21.20 17.98 35 18.18 439 19.34 17.98 -1.32 -12.3 EV MuIT N EVN .85 7.7 12.70 10.74 35 10.96 277 11.08 10.85 -11.6 EV NMuOp N EOT 1.03 5.0 23.52 19.82 20 20.51 143 20.94 20.15 +.04 -9.0 EV NJMu A EMJ .75 6.5 12.81 11.31 9 11.46 30 11.83 11.42 -.06 -7.8 EVNJMu A EVJ .73 6.6 12.95 10.85 4 11.01 46 11.10 10.95 -.05 -6.2 EVNYMu2 A NYH .69 6.8 11.92 9.97 2 10.12 35 10.19 10.03 -.02 -12.5tEV NYMu A ENX .72 6.6 12.78 10.57 52 10.88 261 10.88 10.57 +.09 -11.8 EVNYMu A EVY .74 6.6 13.29 11.12 18 11.21 62 11.42 11.15 -.18 -11.8 EV DivCrd s Q OKDCC 100.10 50.00 100.06 2 100.06 100.06 +.07 +99.9 EV OHMu A EIO .70 6.4 13.97 10.82 6 10.95 38 11.09 10.86 -13.8 EVOHMu A EVO .73 6.1 13.60 11.74 11.96 9 12.08 11.88 -.12 -8.2 EV PAMu A EIP .77 6.9 14.70 11.03 7 11.19 15 11.28 11.17 -.06 -10.0 EVPAMu A EVP .73 6.7 12.58 10.72 3 10.90 7 10.95 10.85 -.01 -10.6 EVRiskMgd N ETJ 1.12 12.1 10.06 8.74 269 9.23 1292 9.44 9.05 +.09 -4.2tEV SrFlt N EFR .95 7.0 14.95 13.40 166 13.48 918 13.62 13.40 -.05 -6.6tEV SrInc N EVF .42 6.7 6.87 6.09 135 6.29 1215 6.31 6.09 -3.5 EVShDur N EVG 1.08 8.4 14.38 12.65 5 12.83 70 12.83 12.65 +.16 -10.6tEVTxABdO N EXD 1.16 13.8 11.67 8.24 19 8.38 200 8.50 8.24 -.01 -18.3 EV TxAd N EVT 1.74 7.8 24.91 21.39 95 22.41 610 22.63 21.68 +.53 -3.7tEV TxAG N ETG 1.23 7.8 18.45 15.12 156 15.86 887 16.01 15.12 +.45 -8.5tEV TxAOp N ETO 2.16 9.8 26.83 21.15 36 22.12 306 22.25 21.15 +.46 -12.9 EV TxDiver N ETY 1.01 8.7 13.05 10.17 223 11.56 1837 11.75 11.12 +.21 -5.2 EVTxMGlo N EXG .98 11.2 9.84 8.02 808 8.68 4535 8.81 8.24 +.26 -7.5tEVTxBWIn N ETB 1.30 8.5 17.27 14.61 56 15.31 524 15.45 14.61 +.23 -8.5tEVTxGBW N ETW 1.17 10.7 12.74 10.42 213 10.98 1576 11.08 10.42 +.38 -7.9 EVTxBWOp N ETV 1.33 8.9 16.39 14.19 193 14.95 1722 15.03 14.21 +.35 -2.7 Ebix Inc s Q EBIX .30 .5 17 89.10 53.72 271 56.17 1859 58.77 53.90 +1.23 -29.1 EchoGLog Q ECHO 51 36.75 23.10 210 26.38 1680 27.96 25.17 +1.38 -5.8tEchoStar Q SATS 10 62.29 36.72 209 41.36 4443 42.19 36.72 +2.37 -31.0tEclipseRs N ECR 18 2.79 .99 1292 1.25 6373 1.34 .99 +.14 -47.9 Eco-Stim h Q ESES 1.54 .14 840 .20 7201 .25 .18 +.00 -84.4 Ecolab N ECL 1.64 1.1 33 159.92 125.74 1249 154.59 10580 155.96 137.70 +7.25 +15.2 EcologyEn Q EEI .40 3.2 14.45 10.25 0 12.40 9 12.92 12.40 -.62 +18.1 Ecopetrol N EC .16e .7 27.96 10.86 1618 21.56 7770 23.94 21.27 -2.03 +47.4 Edenor N EDN 63.29 19.05 55 24.70 406 25.31 20.58 +3.35 -50.3tEdgeTher h Q EDGE 17.77 .70 418 .70 1375 .76 .69 -.05 -92.5tEdgewater Q EDGW 1.15e 7.30 3.86 4.44 84 5.05 3.86 -.36 -28.8 Edgewell N EPC 16 65.69 39.50 455 47.94 2540 48.54 45.37 +2.28 -19.3 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 2232 67.88 12072 69.92 66.96 -.29 +7.3 EdisonNat Q EDNT 11.63 4.56 12 5.88 50 7.36 5.46 -.17 +.2 EditasM n Q EDIT 45.02 20.29 545 28.00 3042 28.49 24.21 +2.02 -8.9 EdtechX n Q EDTX 9.75 9.55 1 9.62 35 9.64 9.61 +.7 EdtechX un Q EDTXU 10.50 9.75 2 10.00 3 10.00 10.00 -.01 -.3 EducDev s Q EDUC .20 1.6 10 14.35 6.15 11 12.41 61 12.50 11.22 +1.00 +31.0 EdwLfSci s N EW 51 175.00 100.20 1479 152.79 9029 155.00 136.44 +12.65 +35.6 eGain Q EGAN 19.05 2.95 232 7.91 1356 8.30 6.42 +1.01 +50.7 eHiCarSvc N EHIC 14.65 9.96 10 11.45 178 12.25 11.12 -.20 -1.0 EidosThr n Q EIDX 24.75 8.89 116 12.82 524 13.35 10.40 +.41 -44.6 EigerBio rs Q EIGR 18.00 7.46 300 12.21 760 12.50 11.28 +.75 -12.5 8x8 Inc N EGHT 23.50 13.75 1267 17.84 9311 18.59 15.13 +1.24 +26.5 EksoBio n Q EKSO 4.77 1.02 117 2.08 1685 2.10 1.75 +.02 -2.3 ElPasoEl N EE 1.44 2.5 24 64.35 48.05 219 56.91 1190 59.09 56.48 -.06 +2.8 ElPasE pf N EPpC 2.38 5.3 49.50 43.06 45.26 5 46.50 45.05 -.09 -7.2sElPolLoc h Q LOCO 14.40 9.05 2412 15.42 4045 16.11 12.39 +2.73 +55.8tElancoAn n N ELAN 37.61 30.10 1715 33.10 8201 33.14 30.10 +.67 -8.1tElbitIm rs Q EMITF 3.23 1.54 1 2.00 148 2.13 1.54 -.03 -29.6 ElbitSys Q ESLT 1.76 1.4 20 151.91 111.01 8 122.27 68 124.00 116.48 +3.87 -8.3tEldorGld g N EGO .02e 7 1.47 .65 2873 .72 28212 .78 .65 -.05 -49.7 EldorRsts Q ERI 50 50.64 24.95 1129 38.53 10744 39.68 31.96 +2.02 +16.2sElectSci Q ESIO 13 29.25 13.92 2215 29.01 25396 29.34 14.66 +14.26 +35.4 ElectroSen Q ELSE 30 5.24 3.42 0 3.62 77 3.98 3.45 +.11 -10.6telectCore n Q ECOR 20.25 9.64 35 10.41 269 11.49 9.64 -.36 -47.6sElecVeh n Q SOLO 7.48 2.15 563 3.53 25897 7.48 2.86 +1.35 +47.1 Electrmed A ELMD 25 7.75 4.60 14 6.42 114 6.72 6.11 +.02 +5.8tElectArts Q EA 20 151.26 89.12 5319 92.46 45869 97.30 89.12 -3.76 -12.0 EFII lf Q EFII 35.62 25.28 806 31.29 4650 33.16 26.60 +2.14 +6.0tElevCr n N ELVT 11.27 3.71 501 4.64 7196 6.69 3.71 -1.88 -38.4 EliLilly N LLY 2.25 2.1 116.61 73.69 3571 106.75 20359 110.43 105.93 +.36 +26.4 ElkFdCm ef A RCOM 30.34 26.34 28.34 +.9 EllieMae N ELLI 48 116.90 61.51 765 68.10 4912 70.92 63.80 +3.84 -23.8 EllingtnF N EFC 1.76 11.5 9 16.84 14.12 73 15.37 356 15.58 15.25 -.06 +5.9 EllingtRM N EARN 1.48 14.1 13 13.73 10.23 58 10.48 295 10.75 10.41 -.07 -13.0 Ellomay A ELLO 11.09 7.40 2 7.88 8 8.60 7.75 -.86 -12.4 EllswthFd A ECF .80e 8.7 10.58 8.75 17 9.20 120 9.40 8.86 +.22 -2.2 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 1 24.04 18 24.60 23.70 +.24 -4.3 ElmiraSB Q ESBK .92b 4.6 17 21.00 18.00 1 20.10 18 20.35 20.05 -.17 +3.2tEloxxPh n Q ELOX 24.60 9.53 54 13.22 199 13.43 9.53 +2.79 +16.0 EltekLtd hrs Q ELTK 8.95 2.65 5 2.95 32 3.31 2.94 -.10 -27.7 eMagin A EMAN 2.30 1.23 52 1.44 205 1.47 1.26 +.10 -12.7tEAndinA N AKO/A .68e 3.8 28.25 17.78 6 17.95 7 18.49 17.17 -.65 -32.3 EAndinB N AKO/B .74e 3.5 31.80 19.63 4 21.07 90 21.63 20.24 +.17 -28.0 Embraer N ERJ .13e .6 28.55 17.99 723 23.04 7279 23.54 20.77 +1.70 -3.7 EmclaireF Q EMCF 1.12 3.4 10 38.70 28.67 1 32.81 31 34.00 30.33 +1.41 +8.1 Emcore Q EMKR 1.50e 20 8.45 4.40 79 5.32 411 5.39 4.84 +.36 -17.5tEmerExp n N EEX .29 2.4 24.45 11.50 397 12.19 2032 14.93 11.50 -1.94 -40.1tEmergeES N EMES 2.68m 10.45 1.91 3945 3.14 6390 3.64 1.91 +.83 -56.3 EmergBio N EBS 37 67.24 36.38 715 64.84 2074 66.69 58.12 +4.35 +39.5 EmersonEl N EMR 1.94 2.8 23 79.70 57.47 4585 69.62 18649 70.96 65.45 +3.37 -.1 EmerR hs A MSN 1.60 1.25 14 1.44 34 1.49 1.43 -.03 -1.4 EmmisC rs Q EMMS 1 5.84 2.83 110 4.11 151 4.38 4.11 -.28 +16.8tEmpirRst rs Q NYNY 30.98 6.31 8 6.95 78 7.99 6.31 -.72 -74.3 EmpOPES N ESBA .34 2.2 20.89 15.17 6 15.69 45 16.05 15.47 +.14 -24.1 EmpOP60 N OGCP .34 2.2 20.55 15.28 0 15.55 23 15.97 15.49 +.03 -23.7tEmpOP250 N FISK .34 2.2 20.54 15.55 15.78 1 15.78 15.55 -.23 -22.6 EmpStRTr N ESRT .34 2.2 40 20.93 15.45 906 15.74 5999 16.24 15.48 +.23 -23.3 EmployH N EIG .80 1.7 16 50.45 38.35 174 45.82 1323 47.97 45.26 +1.25 +3.2tEElChile N EOCC 1.07e 5.9 29.41 17.10 29 17.99 103 18.86 17.10 -.54 -33.1 EnLinkLP N ENLK 1.56 10.6 19.45 12.75 1764 14.68 8622 15.99 14.64 -1.17 -4.5 EnableMid N ENBL 1.27 8.5 16 19.27 12.89 477 14.98 1892 15.20 14.60 +.12 +5.3 EnantaPh Q ENTA 25 127.77 44.52 239 79.88 1258 81.24 70.39 +2.89 +36.1 EnbrdgEM N EEQ 1.40t 14.81 8.38 768 10.65 6424 10.82 10.14 +.09 -20.5 EnbrdgEPt N EEP 1.40 13.2 12 15.56 8.89 2415 10.63 9193 10.82 10.15 +.07 -23.0 Enbridge N ENB 2.68 41.21 29.00 4472 31.42 24005 32.01 29.98 +.16 -19.7tEnCana g N ECA .06 .7 14 14.31 8.44 63441 8.55 225410 10.49 8.44 -1.70 -35.9 EncompHlth N EHC 1.08 1.6 26 82.46 45.06 1420 69.03 7915 73.79 65.94 -2.88 +39.7tEncoreCap Q ECPG 7 52.00 25.14 291 26.80 2463 27.32 25.14 -.06 -36.3 EncorW Q WIRE .08 .2 15 58.70 40.96 80 49.09 554 49.57 41.50 +6.76 +.9tEndvSilv g N EXK 35 3.35 1.86 647 2.12 6253 2.18 1.86 -.01 -11.3 Endo Intl Q ENDP 10 18.50 5.27 3172 17.18 19713 17.74 16.14 +.88 +121.7sEndocyte Q ECYT 23.74 2.81 2471 23.51 14173 23.74 23.41 -.14 +449.3 Endologix Q ELGX 6.72 1.09 934 1.31 5351 1.41 1.13 +.08 -75.5 EndurIntl Q EIGI 10.95 6.95 518 9.89 4052 10.06 9.47 +.34 +17.7 Energen N EGN .08 .1 21 89.83 47.81 588 73.47 5053 74.55 67.99 +.32 +27.6 Energizer n N ENR 1.16 2.0 20 65.57 40.64 445 58.75 2245 59.79 55.30 +3.47 +22.4 Energous Q WATT 33.50 6.91 431 8.62 3144 9.28 7.36 +.68 -55.7tEngyFocus Q EFOI 3.46 1.25 23 1.30 89 1.41 1.25 -.11 -46.9 EnFuel grs A UUUU 3.70 1.30 1364 3.47 7667 3.54 2.76 +.55 +93.9 EnrgyRec Q ERII 11.30 6.17 1256 9.18 2578 9.25 6.96 +1.96 +4.9 EgyTrnsfr N ET 1.22 7.8 19 19.34 12.80 8381 15.66 52663 15.98 14.63 +.20 -9.3 Enerpls g N ERF .12e 1.3 12 13.87 8.25 897 9.16 4906 9.75 8.90 -.53 -6.4 EnersisAm N ENIA .21e 2.5 12.11 6.96 881 8.41 11893 8.54 7.43 +.44 -24.7tEnerChile N ENIC .22e 5.0 6.57 4.18 1127 4.36 6893 4.54 4.18 -.13 -23.2 EnerSys N ENS .70 .9 29 89.23 62.85 111 82.31 1419 82.50 72.08 +8.60 +18.2 Engility N EGL 38.54 21.19 152 31.08 1149 31.82 29.50 +.53 +9.6tEnLinkLLC N ENLC 1.08f 8.5 11 20.00 12.73 1003 12.80 5516 13.67 12.73 -.74 -27.3 Ennis Inc N EBF .90 4.5 15 22.98 17.65 104 19.93 817 20.31 18.65 +1.28 -4.0 EnovaIntl N ENVA 14 39.00 13.25 236 24.59 2115 25.57 23.55 +.14 +61.8 Enphase Q ENPH 7.60 1.37 3441 5.15 10621 5.21 4.06 +.96 +113.7tEnPro N NPO .96 1.3 41 94.79 57.31 236 71.82 1001 72.07 57.31 +12.87 -23.2 ENSCO N ESV .04 .6 9.51 4.10 12205 7.16 77007 7.42 6.62 -.18 +21.2 Enservco A ENSV 1.50 .48 89 .70 500 .75 .55 +.07 +8.7sEnsignGp s Q ENSG .18 .4 33 43.76 21.67 1100 45.95 2905 47.30 36.49 +9.15 +107.0 EnstarGp Q ESGR 25 233.25 173.99 15 182.39 135 187.50 176.40 +5.71 -9.1 EnSync A ESNC .56 .18 39 .22 692 .24 .22 -.01 -44.6 EntasisT n Q ETTX 13.70 5.71 31 6.80 332 6.88 5.71 +.76 -36.2 EntegraFn Q ENFC 18 30.70 21.99 17 23.91 46 23.98 22.39 +1.34 -18.3 Entegris Q ENTG .28 1.0 24 39.55 23.39 1076 28.31 8525 28.46 25.20 +3.54 -7.0 EnteraBi n Q ENTX 7.60 4.11 8 5.25 15 5.95 5.12 -.36 -16.4tEntercom N ETM .36 4.7 10 12.43 6.02 1584 7.60 8169 7.77 6.02 +1.49 -29.6tEntArk66 n N EAI 1.22 5.5 25.29 21.56 34 22.16 153 22.22 21.56 +.20 -11.8 EntArk 63 N EAE 1.19 5.5 25.39 21.23 11 21.66 31 21.70 21.35 -.08 -13.1tEntArk 52 N EAB 1.23 5.4 25.35 22.52 9 22.57 44 23.01 22.52 -.45 -10.5 Entergy N ETR 3.64f 4.4 37 87.85 71.95 1272 83.26 9922 84.93 81.02 +.83 +2.3 EntLA 66 N ELC 1.22 5.6 25.17 21.60 15 21.83 65 21.95 21.65 +.13 -12.0 EntgyLA52 N ELJ 1.31 5.5 25.75 23.11 6 23.62 30 24.02 23.55 -.12 -5.9 EntLA 63 N ELU 1.18 5.6 25.72 20.32 2 21.16 64 21.43 21.06 -.23 -14.7tEntMS FtM N EMP 25.49 21.55 17 21.70 79 21.93 21.55 -.05 -13.7 EntgyNO n N ENO 28.45 24.00 10 24.41 29 24.81 24.36 -.15 -4.7 EntgyNO 52 N ENJ 1.25 5.5 25.40 20.60 0 22.59 9 22.72 22.38 +.15 -9.5 EntgyTx64 N EZT 1.41 5.6 27.13 24.28 1 25.03 12 25.45 24.90 +.14 -5.6 EntBcpMA Q EBTC .58 1.8 16 44.14 26.96 5 31.63 34 33.10 30.58 +.11 -7.1 EntFinSv Q EFSC .52f 1.2 13 58.15 40.47 405 43.79 871 44.15 42.48 +1.41 -3.0 EntProdPt N EPD 1.73 6.5 19 30.05 23.10 6619 26.64 40210 27.56 25.85 +.27 +.5 Entravisn N EVC .20 3.9 51 7.90 3.90 467 5.14 2190 5.15 4.76 +.28 -28.1 EntrResc A EGI .69 .34 84 .39 802 .42 .35 +.04 -35.3 Envestnet N ENV 64 64.80 47.45 153 52.12 1463 53.18 49.67 +.58 +4.6 EnviroStr A EVI .20e 48.45 25.00 7 40.00 59 41.65 39.18 +.33 Enviva n N EVA 2.52f 8.3 33.20 25.01 11 30.52 119 30.95 29.50 -.02 +10.4 EnzoBio N ENZ 10.25 3.05 74 3.42 605 3.55 3.13 +.22 -58.0tEpizyme Q EPZM 21.40 7.74 675 7.89 2856 9.23 7.61 -1.04 -37.1 ePlus s Q PLUS 22 107.25 67.65 44 87.07 278 88.82 82.67 +3.18 +15.8 Equifax N EFX 1.56 1.5 18 138.69 90.54 1677 103.86 9473 105.70 95.48 +6.67 -11.9sEquillium n Q EQ 15.37 9.21 6 15.04 50 15.40 11.75 +.19 +7.4 Equinix Q EQIX 9.12 2.3 495.35 370.79 1086 392.43 4059 397.27 374.39 +7.21 -13.4 EqtyBcsh n Q EQBK 44.30 31.32 50 36.36 371 36.95 33.92 +1.36 +2.7 EquityCmw N EQC 2.50e 30 32.66 27.96 640 29.91 3978 30.33 29.59 +.05 -2.0 EqCm pfD N EQCpD 1.63 6.4 26.64 25.24 5 25.37 16 25.79 25.29 -.18 -3.7 EqtyLfPrp N ELS 2.20 2.3 27 98.53 79.78 319 93.99 1828 97.97 93.01 -1.79 +5.6 EqtyRsd N EQR 2.16 3.4 41 70.46 54.97 2228 64.44 11350 66.95 63.62 -.40 +1.1 EquusTR N EQS 24 2.45 1.91 0 1.95 8 2.00 1.91 -.05 -18.8 EraGroup N ERA 7 14.23 8.98 35 11.55 218 11.91 10.94 +.21 +7.4 Ericsson Q ERIC .13e 1.5 9.45 5.84 5201 8.90 54285 9.06 8.48 +.38 +33.2sErieInd Q ERIE 3.36 2.6 32 132.69 106.63 19 129.67 190 132.69 125.03 -.46 +6.4tEros Intl N EROS 15.00 8.77 280 10.27 2064 10.43 8.77 +.42 +6.4 ErytechP n Q ERYP 30.56 6.63 5 7.41 12 7.65 7.00 +.18 -66.3tEscalade Q ESCA .50 4.0 13 15.25 11.07 7 12.36 42 12.85 11.07 +1.21 +.5 EscoTech N ESE .32 .5 20 70.20 51.55 55 63.92 334 64.60 59.33 +3.06 +6.1 Esperion Q ESPR 82.68 33.06 1532 55.88 7754 56.81 40.02 +14.00 -15.1 Espey A ESP 1.00 3.7 21 32.55 21.51 1 27.16 14 28.06 26.53 -.65 +13.3 EsqFnHld n Q ESQ 29.45 15.92 13 24.04 80 24.55 21.38 -.12 +21.8 EssaPh gs Q EPIX 7.34 2.00 1 2.95 3 3.20 2.90 +.05 -32.6 Essendant Q ESND .56 4.4 17.08 7.20 204 12.73 1087 12.80 12.69 -.01 +37.3 Essent N ESNT 9 50.08 32.73 370 39.72 2780 40.49 37.54 +2.22 -8.5tEssentPr n N EPRT 14.75 13.08 428 13.47 1541 13.98 13.05 +.01 -1.5 EssexPT N ESS 7.44 3.0 29 264.07 214.03 477 247.88 3545 259.11 246.85 -.03 +2.7tEstLab n Q ESTA 30.71 20.05 20 24.22 181 24.76 20.05 +2.23 -2.1 EsteeLdr N EL 1.72f 1.2 47 158.80 109.75 2952 143.11 17439 146.33 125.10 +17.49 +12.5 Esterline N ESL 27 119.07 67.15 446 117.44 3109 117.79 116.81 +.18 +57.2tEstreAm n Q ESTR 13.38 4.51 0 4.39 33 5.25 4.39 -.31 -49.2 EthanAl N ETH .76 3.8 13 30.10 18.71 322 19.79 2482 20.45 19.01 +.09 -30.8 Etrac2xMtg N MORL 3.31e 22.7 18.20 12.50 167 14.58 1430 14.66 13.91 +.57 -17.4 Et2xDJDiv N DVYL 3.55e 5.3 77.86 60.01 2 66.94 62 68.63 63.89 +2.54 -8.6 EtHiDLwV N HDLV 2.57e 10.5 32.98 23.54 1 24.38 15 24.82 23.74 +.57 -24.3tEtr2xCEFd N CEFL 2.88 20.7 18.72 13.47 168 13.94 860 14.00 13.47 +.17 -23.1tEtrcDvsHi N DVHL 2.85e 16.1 21.12 17.01 5 17.69 26 18.00 17.01 +.23 -12.5tEtrWFxEn N LMLP 1.90e 13.4 19.00 13.19 9 14.20 109 14.70 13.19 +.61 -9.8 EtracReit N LRET 2.00e 8.9 27.26 19.32 1 22.49 1 23.21 22.13 +.09 -14.5tEtr EnhGl N FIHD 191.45 150.00 17 158.16 141 161.16 150.00 +6.09 -8.1 FI EnhEu n N FIEE 202.02 131.19 1 141.17 40 145.07 133.75 +5.56 -20.4 Etr SP MLP N MLPZ .06p 51.00 31.45 34.12 11 34.50 32.00 +.10 -20.4 Etr MLP In N MLPQ .08p 44.40 25.63 32 28.56 496 29.66 27.04 -.07 -24.2 EtrAlerTRt N AMUB .36p 19.27 16.38 17.47 +1.0 Etr2xLevLg N LBDC 2.89e 20.6 18.82 13.28 14.00 14 14.00 13.43 +.72 -14.1 EtrMtgReit N MRRL 1.70e 17.99 11.51 42 14.42 323 14.56 13.87 +.41 -18.6 EtrSCHiDv N SMHD 3.06e 18.8 20.96 14.27 28 16.29 286 16.29 15.35 +.66 -17.0 Etsy n Q ETSY 63 53.25 16.08 1646 42.84 9981 44.10 38.02 +1.97 +109.5 EuroTech Q CLWT 8.45 2.00 72 3.99 213 4.23 3.65 +.23 +20.5 Euronav n N EURN 2.41e 10.10 7.50 1256 9.53 6858 9.59 8.96 +.58 +3.0 Euronet Q EEFT 26 120.12 70.67 368 111.20 2515 114.01 105.98 -.09 +32.0 EuroEqFd N EEA .17e 2.0 10.88 8.33 6 8.69 40 8.71 8.39 +.29 -12.0 Euroseas rs Q ESEA 3.87 1.08 754 1.81 6813 2.22 1.62 -.06 +6.3 EvansBc A EVBN .92f 2.2 17 49.23 38.10 6 42.40 43 44.00 41.54 +.70 +1.2 EveloBio n Q EVLO 16.75 8.07 11 9.73 118 9.96 8.15 +1.23 -40.1 Eventbr n N EB 40.25 24.67 295 30.11 1862 30.27 25.27 +4.57 -17.5 Ever-Glory Q EVK 8 4.50 1.96 10 4.00 30 4.20 3.55 +.23 +70.2 EverQuo n Q EVER 22.09 11.53 210 12.15 410 13.45 11.91 +.16 -32.6 Everbrdg n Q EVBG 63.00 23.87 260 51.84 1657 53.77 47.14 +1.31 +74.4 Evercore N EVR 2.00f 2.4 19 117.49 76.60 553 82.66 3220 85.13 80.12 +1.38 -8.2 EverestRe N RE 5.20 2.4 24 264.88 203.90 237 219.31 1925 223.62 204.60 +14.28 -.9 Evergy N EVRG 1.60 2.9 25 59.28 47.06 978 55.83 7701 57.05 55.41 -.29 +5.7 EveriHldgs N EVRI 9.82 6.08 429 7.46 4169 7.66 6.66 -.08 -1.1 EversrceE N ES 2.02 3.2 20 66.15 52.76 2098 62.19 8214 64.40 61.57 -.58 -1.6 EvrspnTc n Q MRAM 11.48 6.33 13 7.05 237 7.37 6.52 +.36 -6.0sEvertec N EVTC .40 1.4 24 27.36 12.60 1104 28.52 5532 28.55 22.41 +4.62 +108.9 EvineLive Q EVLV 1.74 .76 238 1.10 732 1.14 .89 +.11 -21.4 EvofemBio Q EVFM 12.56 1.07 30 3.90 103 3.90 3.30 +.55 +100.0tEvogene Q EVGN 4.43 2.50 3 2.75 45 3.00 2.50 +.22 -10.4 EvokePhm Q EVOK 3.40 1.85 144 2.76 238 2.78 2.35 +.44 +22.1 EvolentH n N EVH 29.05 10.30 833 22.82 4216 23.51 21.57 +1.16 +85.5 Evolus n Q EOLS 39.50 6.75 688 16.33 1661 16.50 13.21 +2.58 +42.0 EvolPetrol A EPM .40 4.0 17 12.83 6.35 181 9.94 1406 10.85 9.50 -.30 +45.1tEvolvgSys Q EVOL .44 24.6 5 5.85 1.61 15 1.79 111 2.00 1.61 +.02 -61.9tEvoquaWt n N AQUA 25.36 8.60 1838 9.97 17973 14.24 8.60 -3.53 -58.0 ExOne Q XONE 12.50 6.16 130 7.16 895 7.20 6.46 +.38 -14.8 ExactSci h Q EXAS 81.22 37.36 2125 74.20 16235 76.83 59.33 +9.47 +41.2 ExantasCap N XAN .20 1.8 12.09 8.51 125 11.15 1134 11.64 11.02 +.05 +19.0tETYldShHi N YYY 1.92 11.1 19.73 17.03 40 17.37 311 17.37 17.03 +.17 -10.8tExTrRobo N ROBO .07e .2 46.20 34.17 571 37.92 2114 38.21 34.17 +2.92 -8.2 Ber Gl Rs n N BRGL 28.14 23.92 24.19 0 24.19 24.19 +.19 -7.1 Ber US Rs n N BERN 30.06 25.29 26.81 0 26.81 26.81 -.55 -.3 ExTTactUS N HTUS 29.30 24.04 0 26.74 72 26.86 25.55 +.87 -1.5 ETF IndExp N TETF 21.64 17.30 1 18.26 10 18.36 17.59 +.74 -4.1 RxVlmxInF A VMIN 46.55 2.37 91 2.72 489 2.79 2.53 +.09 -92.1 ExTrGldE N GHE 26.95 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 59

tETEMeCmc N EMQQ .02p 43.50 25.90 184 29.52 559 30.30 25.90 +2.48 -22.4 ExelaTch n Q XELA 7.34 4.15 201 6.14 865 6.53 5.93 +.12 +19.2tExelixis Q EXEL 21 32.20 13.42 14023 17.41 32560 19.20 13.42 +3.03 -42.7 Exelon N EXC 1.38 3.2 12 45.05 35.57 6078 43.40 39477 44.79 43.02 -.22 +10.1 ExlSvcHld Q EXLS 48 67.06 52.52 279 58.79 1006 65.00 58.67 -3.57 -2.6 Expedia h Q EXPE 1.28 1.0 58 139.77 98.52 1588 126.51 11502 128.85 119.22 +6.01 +5.6 ExpdIntl Q EXPD .90f 1.3 22 78.16 56.45 1889 69.19 8054 70.93 64.70 +3.86 +7.0 Exponent s Q EXPO .52 1.0 39 54.58 34.90 238 50.69 946 51.39 48.43 +1.64 +42.6 Express N EXPR 30 11.69 6.17 1849 9.30 11237 9.35 8.40 +.83 -8.4sExpScripts Q ESRX 12 98.98 59.17 2317 96.74 16411 98.98 93.63 +2.46 +29.6 ExtendStay Q STAY .88f 4.9 38 22.44 15.73 1704 18.01 11287 18.57 15.99 +1.71 -5.2tExterran n N EXTN 33.69 20.76 108 21.38 615 21.95 20.76 -.32 -32.0 ExtraSpce N EXR 3.44 3.9 21 101.96 77.53 1383 87.22 7529 92.44 86.41 -.47 -.3tExtrOilGs n Q XOG 17.42 7.20 5070 8.25 25347 8.49 7.20 +.64 -42.3 ExtrmNet Q EXTR 15.55 4.81 4344 6.54 11928 6.95 4.88 +1.35 -47.8 ExxonMbl N XOM 3.28 4.0 18 89.30 72.16 18839 81.95 86995 82.45 76.22 +4.42 -2.0 EyePtPh Q EYPT 3.94 .93 477 2.47 2008 2.62 2.00 +.25 +128.7 EyegatePh Q EYEG 1.38 .28 787 .36 4017 .38 .28 +.07 -66.4 Eyenovia n Q EYEN 10.74 2.94 29 3.92 160 4.40 3.54 +.15 -60.5 Ezcorp Q EZPW 13 15.10 9.63 184 10.10 1956 10.36 9.67 -.02 -17.2F -:F5 Netwks Q FFIV 24 199.71 119.35 628 180.29 4270 182.34 165.92 +9.91 +37.4 FAT Br n Q FAT .48 7.3 11.76 5.54 8 6.58 57 6.73 5.95 +.43 -26.2 FB Finl n N FBK .24 .6 13 45.43 33.12 41 37.18 387 37.82 36.24 +.28 -11.5 FBL Fn N FFG 1.84 2.6 16 85.70 64.00 17 69.44 85 71.03 65.50 +2.16 -.3 FCB Fin N FCB 13 62.95 37.65 414 39.55 2488 40.64 37.81 +1.55 -22.1 FFBW n Q FFBW 11.79 10.30 3 11.00 19 11.07 10.90 -.05 -.2tFGL Hldg n N FG 10.74 7.54 644 7.91 4360 8.09 7.54 +.13 -21.4tFLIR Sys Q FLIR .64 1.4 28 63.88 45.00 1484 47.36 11244 55.65 45.00 -7.27 +1.6 FMC Corp N FMC .66 .8 15 98.70 72.73 1396 80.46 6445 82.29 75.44 +4.67 -15.0 FNBCp PA N FNB .48 4.0 12 14.92 11.03 2148 12.09 14574 12.20 11.35 +.83 -12.5tFNB FL pfE N FNBpE 30.00 26.80 8 27.02 24 28.09 26.80 -.45 -7.6 FNCB Bc n Q FNCB .20f 2.2 83 12.00 7.97 1 9.15 5 9.50 8.80 +.08 -1.1sFTFQAntiB N BTAL 21.82 18.31 111 20.95 213 21.82 20.81 -.49 +8.7tFTFQValu N CHEP 27.13 21.75 22.23 2 22.23 21.75 +.02 -14.8 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 0 23.79 3 24.03 23.76 -.08 -4.3 FRP Hldgs Q FRPH 17 67.70 41.90 9 49.91 95 51.80 47.61 +1.22 +12.8tFS Bncp Q FSBW .56 1.2 10 66.40 42.02 27 46.30 120 46.30 42.02 +1.30 -15.2tFS Invest N FSIC .76 12.0 8 8.30 6.23 1889 6.35 7205 6.51 6.23 +.03 -13.6 FSB Bcp n Q FSBC 18.50 16.01 3 16.61 7 17.34 16.22 -.14 -2.3tFTD Cos Q FTD 11.09 1.98 124 2.27 699 2.42 1.98 -.08 -68.4 FTE Net n A FTNW 26.25 7.70 57 9.35 258 10.10 7.95 +.55 -43.3 FTI Cnslt N FCN 29 81.91 39.57 431 67.30 2446 71.75 66.13 -1.82 +56.7 FTS Intl n N FTSI 22.60 9.38 595 13.06 5006 13.21 10.36 +1.48 -33.4 FVCBkcp n Q FVCB 64 20.30 16.43 1 18.48 34 18.75 16.80 +1.35 -7.6 Fabrinet N FN 19 48.97 24.02 317 46.55 1641 46.60 40.94 +4.58 +62.2tFacebook Q FB 28 218.62 139.03 24479 150.35 194522 156.40 139.03 +4.98 -14.8 FactsetR N FDS 2.56 1.1 28 237.29 183.89 178 223.51 1292 226.70 210.56 +10.12 +16.0 FairIsaac N FICO .08 48 241.10 141.90 545 190.07 1889 198.78 185.24 +.19 +24.1tFalcMinrl Q FLMN .90 9.5 11.70 9.14 151 9.45 1043 10.10 9.14 -.50 -1.6 FDaves Q DAVE 9.65 3.55 11 5.08 48 5.35 5.05 -.03 -22.4tFangHldg N SFUN .20e 10.0 1 5.69 1.86 2954 2.01 14222 2.15 1.86 -.03 -64.0 Fanhua Q FANH .90e 3.3 47 38.24 14.50 222 27.50 1971 28.16 24.92 -.42 +27.2 FarPtAc un N FPAC/U 10.45 10.06 0 10.25 6 10.25 10.15 +.09 +.9 Farfetch n N FTCH 32.40 18.39 797 21.31 5732 22.98 19.16 +1.41 -25.1tFarmerBrs Q FARM 35.05 23.60 53 23.59 231 24.86 23.47 -.84 -26.6 FarmMer s Q FMAO .56 1.3 26 49.99 34.46 5 41.53 32 42.00 40.38 -.18 +1.8 FarmersNB Q FMNB .32f 2.3 16 16.90 12.80 37 14.13 256 14.38 12.91 +.88 -4.2 Farmland N FPI .20m 2.9 64 9.68 5.15 188 7.00 797 7.07 6.80 +.12 -19.4 Farmln pfB N FPIpB 1.50 6.8 27.00 17.30 10 21.96 62 22.06 21.84 +.02 -14.8tFaroTech Q FARO 70.20 43.60 162 44.00 676 52.90 43.26 -6.16 -6.4 Fastenal Q FAST 1.60 3.0 21 61.14 46.40 3179 52.76 16505 52.89 48.65 +3.41 -3.5 FateThera Q FATE 16.94 3.80 1856 14.75 4388 16.44 11.82 +1.32 +141.4 Fauquier Q FBSS .48 2.0 32 26.90 18.99 3 24.43 6 24.70 23.01 +1.89 +11.6tFedExCp N FDX 2.60 1.2 10 274.66 207.90 1792 221.66 7753 227.65 207.90 +11.13 -11.2 FedNatHld Q FNHC .32 1.5 19 26.76 12.84 36 21.38 238 22.38 21.33 +.10 +29.0 FedAgric N AGM 2.32 3.2 99.11 64.69 31 71.80 181 74.19 65.89 +4.08 -8.2tFdAgricA N AGM/A 2.32 3.5 20 87.76 61.62 1 66.49 6 67.15 61.62 +3.23 -8.6 FAgMt pfA N AGMpA 1.47 5.9 26.25 24.50 25.12 5 25.14 24.88 +.01 FAgMt pfB N AGMpB 1.72 6.6 27.47 25.52 0 25.98 3 25.99 25.80 +.08 -1.4 FAgMt pfC N AGMpC 1.50 5.8 28.64 25.25 1 25.75 3 25.75 25.45 +.45 -7.4 FedRlty N FRT 4.08 3.3 21 134.52 106.41 533 122.77 3373 128.32 121.24 +.25 -7.6 FedRlt pfC N FRTpC 1.25 5.4 25.48 21.29 14 23.25 80 23.93 22.51 +.35 -7.6 FedSignl N FSS .32f 1.4 21 28.32 18.37 291 22.47 1264 22.83 21.47 +.61 +11.8 FedlStAc n Q FSAC 11.00 9.65 3 9.94 261 10.09 9.83 -.08 +2.3 FedlStA un Q FSACU 11.10 9.53 0 10.82 20 10.82 10.70 -.12 +5.6 FedInvst N FII 1.08 4.3 9 36.76 22.06 1041 24.87 7345 26.22 24.04 -31.1tFedPMu N FMN .88 7.2 14.46 12.11 25 12.23 185 12.24 12.11 -.01 -12.9tFenncPhr n Q FENC 14.99 6.28 60 7.55 418 7.61 6.28 +.44 -24.7 Ferrari n N RACE 149.85 103.65 679 119.53 3336 120.95 113.56 +3.36 +14.0 Ferrellgs N FGP .40 22.2 5.07 1.52 324 1.80 1203 1.84 1.52 +.27 -57.9tFerro N FOE 15 25.50 15.59 675 18.39 4322 18.51 15.59 +2.28 -22.0 Ferrogl n Q GSM .24 3.6 13 17.61 5.77 474 6.70 3515 6.78 5.88 +.64 -58.6tFiatChrys N FCAU 24.95 14.97 4653 16.17 45614 16.54 14.97 +.15 -9.4 FibriaCelu N FBR .09e .5 22.05 13.34 450 19.43 5777 19.83 18.81 -.12 +32.2 Fibrocll rs Q FCSC 12.00 1.75 84 2.23 794 2.25 1.90 +.29 -30.3tFibroGen Q FGEN 68.55 38.52 868 44.83 7399 47.66 38.52 -1.99 -5.4 FidCorpBd N FCOR 1.58 3.3 51.02 46.30 5 47.40 24 47.75 47.40 -.41 -6.9 FidLtdTm N FLTB .98 2.0 50.45 49.05 9 49.16 107 49.27 49.10 -.17 -1.9tFidTotBd N FBND 1.20e 2.5 50.48 47.94 41 47.95 413 48.80 47.94 -.36 -4.6 FidD&D n Q FDBC .96 1.5 85 75.00 35.50 2 63.76 19 69.55 55.52 -1.99 +54.4 FidCnsDis N FDIS .40e .9 45.84 36.00 294 42.17 2306 42.77 39.43 +1.71 +7.8 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 369 33.29 2108 33.66 32.57 +.81 -3.0 FidEnergy N FENY .53e 2.8 22.21 17.78 273 18.83 2046 19.19 17.93 +.28 -6.1 FidFinan N FNCL .60e 1.6 43.90 36.44 328 38.43 1846 38.98 36.74 +1.61 -5.7 FidHlthCre N FHLC .70e 1.6 47.18 38.45 330 43.68 2013 44.41 42.03 +1.09 +9.2tFidIndls N FIDU .56e 1.5 41.28 34.25 140 36.33 944 36.79 34.25 +1.12 -6.1 Fid Val n N FVAL 35.47 30.71 38 32.96 107 33.46 31.63 +.98 +.3 Fid Qual n N FQAL 35.05 30.32 56 32.37 125 32.81 31.19 +.73 +1.8 FidInfoTch N FTEC .42e .8 60.90 47.94 552 54.66 3911 55.68 51.72 +.79 +9.4 Fid Moment N FDMO 35.68 29.81 51 32.45 179 32.94 30.82 +.90 +3.7 Fid LowVol N FDLO 34.00 28.95 38 32.13 213 32.47 31.03 +.67 +5.0 Fid RisR n N FDRR 32.80 28.92 55 30.90 348 31.21 29.85 +.77 +.8 Fid CoreD n N FDVV 31.13 27.16 108 29.51 405 29.85 28.61 +.76 +2.9 FidMsciRE N FREL .86e 3.7 25.45 21.73 141 23.30 1264 23.83 23.05 +.24 -5.7 FidUtils N FUTY 1.21e 3.5 37.01 30.99 134 34.94 1589 35.86 34.75 -.18 +1.2 FidTelecm N FCOM .76e 2.5 32.96 27.59 24 30.71 431 30.92 29.26 +1.44 -.7 FidelMatls N FMAT .53e 1.7 37.11 28.72 44 30.91 367 31.22 28.76 +1.77 -11.8 FidNasdIdx Q ONEQ 2.29e .8 319.34 260.03 61 288.41 385 292.92 271.87 +7.80 +6.4 FidlNatFn N FNF 1.28f 3.9 13 42.52 31.14 1565 32.90 7466 34.13 31.92 +.58 -16.2 FidNatInfo N FIS 1.28 1.2 19 110.83 89.31 1230 103.65 12329 105.82 98.35 +2.28 +10.2 FidelSo Q LION .48 2.0 15 27.05 20.28 59 23.60 291 23.75 23.11 +.66 +8.3tFidClayOp N FMO 1.72f 16.7 15.43 10.11 124 10.33 1095 10.91 10.11 -.42 -21.4 FidusInvst Q FDUS 1.56a 11.3 8 16.94 12.63 134 13.75 477 14.06 13.24 +.48 -9.4 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 3 25.30 14 25.47 25.06 +.09 +1.2 FiestaRst Q FRGI 30.88 15.66 245 25.54 895 27.24 24.88 -.98 +34.4 FifthThird Q FITB .72 2.6 10 34.67 24.10 5290 27.36 46477 27.68 26.20 +1.50 -9.8 FifthT pf Q FITBI 1.66 6.1 30.00 26.80 17 27.10 63 27.49 27.07 -.25 -4.9 51job Q JOBS 114.63 52.15 253 65.64 2210 69.32 55.82 +7.40 +7.9 58.com N WUBA 82 89.90 56.70 1458 69.51 6406 71.68 58.61 +8.12 -2.9 FnclInst Q FISI .96 3.3 14 34.35 26.48 32 28.92 260 28.99 27.46 +1.34 -7.0 Finisar Q FNSR 25.41 14.25 3009 16.69 9246 17.01 15.81 +.37 -18.0 FinjanH Q FNJN 3 5.54 1.66 159 3.83 1243 3.85 3.23 +.33 +77.3sFireEye Q FEYE 19.56 13.40 7136 18.67 51451 19.56 16.10 +1.70 +31.5 FstAFin n N FAF 1.52 3.4 18 62.71 41.96 882 44.93 5727 46.17 44.04 +1.23 -19.8 FtBcp pfB N FBPpB 12.00 FtBcp pfC N FBPpC 12.07 sFstBcpPR N FBP 31 9.38 4.48 2265 9.33 12456 9.44 8.82 +.17 +82.9 FstBcpME Q FNLC 1.16 4.1 16 32.33 25.03 9 28.29 56 29.18 26.50 +1.52 +3.9 FtBcpNC Q FBNC .40 1.1 20 43.14 33.88 71 37.66 505 37.82 35.52 +2.16 +6.7 FstBcMiss Q FBMS .20 .5 26 43.53 29.75 36 37.68 139 37.95 34.48 +3.26 +10.2 FstBkNJ Q FRBA .12 1.0 16 15.00 11.15 11 11.78 90 12.05 11.73 +.02 -14.9 FstBusey rs Q BUSE .80 2.9 16 33.25 26.61 58 28.02 566 28.43 27.48 +.65 -6.4 FBusnFn s Q FBIZ .56 2.7 15 26.95 19.55 15 20.61 74 21.08 19.84 +.64 -6.8 FrstCap Q FCAP .92 2.1 19 47.42 35.07 1 44.00 4 44.40 41.66 +1.61 +19.8 FtChoBc n Q FCBP .80 3.6 33.50 20.81 36 22.27 119 22.50 21.30 +.77 -19.7 FCtzBA Q FCNCA 1.60f .4 21 488.44 387.22 18 428.75 99 431.00 413.57 +12.88 +6.4 FstCwlth N FCF .36 2.7 16 17.91 12.01 676 13.45 4969 13.88 12.84 +.68 -6.1 FCmtyBsh Q FCBC .84 2.4 19 36.09 25.85 36 34.55 194 36.03 33.87 +1.20 +20.3 FCmtyCp Q FCCO .40 1.8 18 26.25 20.33 13 22.05 44 22.35 21.22 +.77 -2.4 1stCnstBn Q FCCY .30f 1.5 14 27.00 16.15 14 19.85 113 20.67 19.05 +.53 +8.5 FstData n N FDC 10 26.62 14.73 10997 18.75 123249 19.78 17.49 -2.85 +12.2 FstDefiF s Q FDEF .68 2.5 10 35.00 25.14 25 27.30 323 27.80 25.84 +1.01 +5.1 FFnclOH Q FFBC .80 3.0 14 33.70 24.05 304 26.61 1984 26.83 25.42 +1.30 +1.0 FstFnBksh Q FFIN .84 1.4 30 61.86 43.05 239 61.58 1125 61.65 57.55 +4.53 +36.7 FstFnIN Q THFF 1.02 2.2 15 53.05 40.75 17 46.40 103 47.00 44.29 +2.09 +2.3 FstFnNwst Q FFNW .32 2.1 17 21.82 13.13 10 15.31 92 15.57 14.16 +1.06 -1.3 FstFound s Q FFWM 18 20.43 14.00 94 16.39 943 16.62 15.77 +.56 -11.6 FstGtyBc n Q FGBI .64b 2.9 29.50 20.70 6 22.30 35 23.89 22.10 -.02 -10.8 FsHawaii n Q FHB .96 3.8 32.36 22.91 1348 25.04 8223 25.70 23.62 +1.53 -14.2 FstHorizon N FHN .48 2.9 14 20.86 14.94 3838 16.46 16301 16.83 15.56 +1.09 -17.7 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 0 25.08 10 25.14 25.00 -.02 -.5 FstInRT N FR .87 2.8 21 34.04 27.61 514 30.89 3898 31.66 30.47 +.17 -1.8 FIntntBcp Q INBK .24 .9 11 42.40 23.81 35 25.79 253 26.33 24.85 +.79 -32.4 FstIntBc A Q FIBK 1.12 2.7 17 47.05 36.00 183 42.11 1028 42.36 40.92 +1.13 +5.1 FMajSilv g N AG 8.48 4.93 2108 5.92 12460 5.93 5.42 +.21 -12.2 FstMerch Q FRME .88 2.1 16 50.44 37.60 103 41.48 819 43.16 41.21 -.15 -1.4 FstMidIll Q FMBH .72f 1.9 16 42.46 30.01 21 37.94 213 38.79 36.00 +2.26 -1.6 FMidBc Q FMBI .44 1.9 17 27.70 21.25 477 23.28 2773 23.60 22.04 +1.52 -3.0 FstNwBc n Q FNWB .03p 42 18.35 13.56 52 15.03 183 15.19 13.82 +.91 -7.8 FstRepBk N FRC .72 .8 19 106.75 84.48 851 92.20 7083 93.46 87.78 +5.58 +6.4 FstRep pfD N FRCpD 1.38 5.7 25.84 23.07 6 23.96 51 24.16 23.72 +.12 -6.1 FstRep pfE N FRCpE 1.75 6.9 26.93 25.22 25.32 5 25.36 25.31 +.02 -3.1 FstRep pfF N FRCpF 1.43 5.8 26.90 23.50 13 24.41 83 24.66 24.14 +.27 -5.3 FtRepB pfH N FRCpH 1.28 5.5 25.97 22.85 17 23.25 71 23.33 22.92 +.15 -8.5 FtRpBk pfG N FRCpG 26.67 23.00 15 23.57 114 23.78 23.50 -.12 -8.8 FstSavFin Q FSFG .60 .9 16 80.01 55.00 1 65.00 6 65.00 63.02 +2.49 +14.0tFstSolar Q FSLR 26 81.72 36.51 1880 43.00 16234 43.13 36.51 +3.63 -36.3 1stSource Q SRCE 1.00 2.1 16 59.33 39.93 39 47.04 326 47.93 45.86 +1.45 -4.9tFTNDXTc Q QTEC .58e .8 83.42 67.34 182 72.73 2143 73.84 67.34 +3.18 +1.1tFtTr AbsRet Q FAAR .84e 34.79 27.00 51 27.10 125 27.66 26.93 -.36 -7.6 FtTr 22 n N FIV 9.56 8.88 53 9.03 439 9.18 8.97 +.05 -1.1 FT RisDv n Q SDVY .11e .6 22.04 19.07 19.62 5 19.62 19.19 +.55 -6.6tFtTrGlob N FAM .90 9.9 11.94 9.05 41 9.10 522 9.18 9.05 +.05 -21.4 FT MCGr N FNY .15e .4 47.20 37.50 154 41.13 378 41.81 38.54 +1.55 +5.0tFT AsiaPc Q FPA 1.01e 3.6 38.10 26.70 1 28.32 15 28.52 26.70 +1.02 -20.7 FT Europe Q FEP .65e 1.9 42.49 32.72 207 34.71 1182 34.96 33.02 +1.56 -11.1 FT LatAm Q FLN 2.01e 10.4 23.23 17.33 28 19.25 86 19.45 18.28 +.18 -5.7 FT Brazil Q FBZ 1.62e 11.4 17.67 10.42 14258 14.23 14578 14.36 13.05 +.78 -8.3tFT China Q FCA .68e 2.6 34.79 23.29 5 25.78 8 26.11 23.29 +1.77 -13.2tFT Japan Q FJP .77e 1.5 63.38 49.72 21 52.05 102 52.43 49.72 +1.45 -13.1 FT SKorea Q FKO .59e 2.6 32.08 21.65 1 22.83 58 22.83 21.80 +1.18 -22.7tFT DevMkt Q FDT .96e 1.8 67.22 50.63 216 53.24 1186 53.67 50.63 +1.77 -14.7tFT EmMkt Q FEM .64e 2.7 31.32 22.22 64 23.86 646 24.08 22.22 +1.07 -14.5 FT Germny Q FGM 1.04e 2.5 55.51 39.90 40 42.36 77 42.96 40.44 +1.76 -17.3 FT MCVal N FNK .40e 1.2 37.99 32.55 2 34.30 38 34.76 32.76 +1.32 -5.4tFT Canada Q FCAN .29e 1.3 27.35 21.62 284 22.57 290 22.97 21.62 +.34 -14.9tFT Austrla N FAUS .80e 2.7 34.27 28.72 29.41 2 29.41 28.72 -.91 -13.5 FT UK Q FKU 1.57e 4.4 43.39 34.25 36.07 47 36.08 34.40 +1.73 -9.5 FT Switzld Q FSZ .78e 1.6 56.74 44.18 50 47.50 125 47.64 45.05 +2.49 -9.9tFT HKong Q FHK 2.82e 8.2 46.25 32.03 1 34.58 2 34.58 32.03 +1.83 -18.5 FT SCGr N FYC .04e .1 53.19 39.88 53 46.58 517 46.86 43.26 +2.25 +9.6tFT EmMSC Q FEMS 1.65e 4.9 47.47 31.49 17 33.85 221 34.19 31.49 +1.51 -21.9tFTDvMkSC Q FDTS .97e 2.6 48.51 35.18 0 37.21 59 37.24 35.18 +1.07 -16.2tFT SCVal N FYT .26e .7 40.30 33.87 21 35.99 98 36.33 33.87 +1.70 -2.4 FT EurzAlp Q FEUZ .50e 1.3 48.43 35.77 10 38.15 78 38.34 36.44 +1.74 -13.1 FT MegaCp N FMK .44e 1.3 37.50 32.12 1 34.69 31 35.22 33.92 +.52 +3.6tFstT BICK Q BICK .34e 1.3 33.60 24.13 349 25.96 436 26.31 24.13 +1.24 -14.0 FTEurSelDv N FDD 1.09e 8.7 14.79 12.18 130 12.56 1263 12.63 12.28 +.24 -8.5 FTDJMic N FDM .49e 1.0 53.34 44.09 59 47.08 154 47.22 45.66 +1.28 -.8 FT DynEq N FDEU 1.45 10.2 20.20 13.78 107 14.20 339 14.33 13.81 +.37 -24.1 FtTrInOp n Q FCEF .36 1.8 23.93 20.04 8 20.51 40 20.73 20.09 +.18 -6.9tFtTrMun n Q MCEF 19.04 16.96 1 17.05 7 17.11 16.96 -.06 -9.0 FtTEqCom N ERM 23.79 21.03 4 22.09 12 22.17 21.35 +.65 -1.2 FtT EqTact N TERM 23.97 19.41 6 22.07 41 22.18 21.35 +.63 -1.3tFtTrOpp n Q FIXD 1.52 3.1 51.60 48.42 46 48.41 159 48.74 48.35 -.31 -4.6tFTNsdGrid Q GRID .19e .4 53.73 41.07 0 43.54 8 43.54 41.07 +2.29 -14.6 FTMltAInc Q MDIV 1.20e 6.7 19.45 17.60 99 18.00 550 18.13 17.76 +.17 -5.3 FT PfdSec N FPE 1.02e 5.4 20.19 18.67 1594 18.80 4609 18.83 18.69 +.08 -6.0 FTNsqTDv Q TDIV .86e 2.4 38.86 33.35 59 35.55 461 35.97 33.89 +.83 +1.0 FTLwDOpp Q LMBS 1.41 2.8 52.03 50.79 254 50.85 1745 50.92 50.80 -.03 -1.5tFT BuyInc Q FTHI .96 4.4 24.00 21.29 4 21.96 182 22.16 21.29 +.56 -5.8 FT StratInc Q FDIV 2.34 4.9 52.20 46.89 15 47.84 45 49.64 47.51 +.23 -6.4tFT HdgBuy Q FTLB .66 3.0 23.65 21.11 12 21.82 31 21.89 21.11 +.41 -5.4 FTEnhSht Q FTSM 1.11 1.9 60.10 59.92 941 59.99 5095 60.00 59.97 +.01 FT RisDiv Q RDVY .40e 1.3 32.00 27.97 349 29.63 1674 30.04 27.99 +1.25 -.8 FT SSICv Q FCVT .48a 1.7 32.38 27.52 129 28.98 551 29.26 27.92 +.80 +1.2tFT DWF5 Q FV .18e .6 31.80 25.56 675 27.76 2302 28.20 25.56 +1.37 +.7 FT HeitGl N PRME 21.67 17.96 19.06 1 19.14 19.06 -.40 -4.4tFT SPIntDv Q FID .86e 5.3 19.83 15.86 16.19 9 16.34 15.86 +.06 -13.1 FT AmIndR Q AIRR .08e .3 28.70 22.55 39 25.20 154 25.39 23.88 +1.01 -8.1tFT AI Rob n Q ROBT .07p 32.86 26.72 8 29.01 86 29.25 26.72 +1.53 +.9 FT US Eq Q RNDV .35e 1.7 23.04 20.40 0 21.00 1 21.00 21.00 +.22 -3.2 FT SmCap Q RNSC .22e 1.0 23.70 20.00 0 21.35 4 21.35 20.87 +.69 -.8 FT MdCap Q RNMC .19e 23.12 19.99 0 20.89 6 20.92 20.35 +.73 -3.8tFT LgCap Q RNLC .18e 23.27 20.50 21.49 6 21.49 20.50 +.86 -1.3tFT EM Sl n N RNEM 59.26 45.46 47.91 1 47.91 45.46 +1.96 -12.1 FT DevInt Q RNDM .45e 55.12 46.18 0 47.31 3 47.34 46.43 +.70 -9.3 FTNsTrn ef Q FTXR .33e 1.4 27.65 23.07 4 24.01 9 24.01 23.21 +.76 -7.4 FTNsSem ef Q FTXL .14e .5 36.21 25.11 1 28.05 67 28.45 25.14 +2.47 -7.4 FsTrNsRt ef Q FTXD .82e 3.4 25.05 19.43 3 23.94 9 24.11 23.46 +1.06 +11.6 FTNasPh ef Q FTXH .51e 2.3 23.94 19.28 0 22.25 9 22.25 21.36 +.57 +3.9 FTNsOil ef Q FTXN .37e 1.7 26.12 18.91 37 21.18 155 22.28 20.27 +.09 +.3 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.53 3 19.66 19.49 +.07 -6.0 FTNsBk ef Q FTXO .40e 1.5 32.44 24.63 290 26.44 1636 26.79 25.29 +1.36 -9.9tFTDorW n Q FVC .17e .7 29.78 23.82 49 25.85 461 26.25 23.82 +1.28 +.7 FT DWInt Q IFV .32e 1.7 24.24 17.73 88 18.87 919 19.48 17.81 +.81 -15.2 FT LgShEq N FTLS .16e .4 41.72 37.47 27 38.43 139 38.74 37.63 +.52 -2.2 FTEMCur Q FEMB 2.68e 7.4 45.95 35.44 5 36.35 34 36.41 35.94 -.01 -13.8tFT MunHI n Q FMHI 1.68 3.4 53.47 49.43 2 49.49 7 49.63 49.43 -.15 -2.0tFT RivAsia Q RFAP 1.14e 2.2 64.93 49.66 1 52.40 5 52.52 49.66 +1.85 -13.5 FT RivDev Q RFDI 1.09e 1.9 68.99 53.82 55 56.56 260 57.01 53.85 +2.10 -11.7tFT RvfrDyE Q RFEM 1.12e 1.9 79.04 54.05 33 58.21 62 58.84 54.05 +2.95 -17.4 FT RivEur Q RFEU .95e 1.6 70.58 55.15 3 58.13 21 58.44 55.35 +2.38 -11.0 FT PfInc n N FPEI 20.31 18.24 5 18.75 135 18.88 18.67 -.04 -6.9 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 49.21 8 49.59 49.15 -.21 -4.6 FT VolIn n N HDMV 36.34 30.84 6 31.53 28 31.70 31.01 +.27 -8.1 FT VolD n N HUSV 24.32 21.53 13 23.13 125 23.37 22.66 +.56 +.7tFTEgyInco A FEN 2.32 11.9 28.00 19.23 84 19.43 545 20.12 19.23 -.44 -26.7tFTEnInfra N FIF 1.32a 9.2 18.90 14.00 50 14.32 335 14.80 14.00 -.15 -19.6tFtTrEnEq N FFA .96 6.6 16.73 14.01 25 14.53 265 14.70 14.01 +.06 -10.3 FTCapStrn Q FTCS .59e 1.1 55.99 48.51 412 51.93 1553 52.64 49.68 +1.32 +1.8 FTArcaBio N FBT 159.85 117.85 243 141.29 1326 143.86 128.76 +7.70 +13.4 FTDJInet N FDN 147.73 105.11 533 127.56 4108 130.41 117.04 +5.39 +16.1 FTN100ExT Q QQXT .14e .3 53.48 45.69 2 49.30 29 49.97 46.76 +1.80 +1.4 FsTrGrEn Q QCLN .08e .4 21.73 17.61 10 19.26 49 19.42 17.75 +1.44 -5.1 FTrTUSAlp Q TUSA .24e .7 36.63 31.17 5 32.99 44 33.40 31.21 +1.47 -.3tFT RNG N FCG .22e 1.1 24.67 18.51 408 19.32 1606 19.90 18.51 -.10 -15.2 FstTrDrcy ef Q DWPP .27e .9 30.85 27.15 6 28.43 43 28.70 27.19 +1.07 -1.1 FT ConDis N FXD .30e .7 45.57 38.00 63 41.22 586 41.73 38.71 +2.12 -2.1 FT ConStap N FXG .75e 1.6 51.57 44.32 80 46.84 1049 47.77 45.78 +1.26 -3.8 FT Engy N FXN .33e 2.2 18.22 12.83 908 15.09 4390 15.49 14.25 +.19 -2.5 FT Fincl N FXO .65e 2.2 32.97 28.74 173 29.88 1798 30.24 28.81 +.82 -4.6 FT HlthCr N FXH 85.31 65.80 198 77.06 1328 78.17 73.18 +2.46 +10.4tFT IndPrd N FXR .16e .4 43.24 35.29 987 37.78 2923 38.29 35.29 +1.65 -6.9 FT Matls N FXZ .37e 1.0 46.43 34.40 42 37.56 383 37.83 34.45 +2.46 -14.3 FT Tech N FXL .13e .2 64.83 49.52 243 56.05 3167 57.13 51.46 +2.90 +9.2 FT Utils N FXU .67e 2.4 28.51 23.46 1461 27.68 4438 27.90 27.31 +.40 +6.4 FTCloudC Q SKYY .13e .2 57.07 43.51 186 52.20 1248 52.86 49.03 +2.15 +13.8 FTDJGlDiv N FGD 1.42e 5.9 28.07 22.88 47 24.02 383 24.16 23.08 +.91 -8.8 FTNdqAuto Q CARZ .88e 2.5 45.00 32.23 3 34.53 30 34.98 32.76 +1.52 -18.2 FT EurE n Q FPXE 19.49 17.60 0 18.39 1 18.39 17.75 +.79 -5.6tFT GblAg rs Q FTAG .38e 1.6 29.98 22.77 23.51 2 23.51 22.77 +.32 -16.5 FT GblNRs Q FTRI .45e 3.7 13.25 11.67 12.10 3 12.10 11.94 +.30 -2.3 FT Cybersc Q CIBR .03e .1 28.92 21.41 129 25.42 945 25.85 23.63 +1.14 +9.9tFTIntlIPO Q FPXI .28e .9 39.87 30.22 18 31.82 73 32.04 30.22 +1.37 -10.1 FT GlbRE N FFR .75e 1.7 46.68 41.42 2 43.15 9 43.87 43.15 -.09 -5.1 FT NAEngy N EMLP .93e 4.1 25.03 21.43 525 22.62 3487 22.91 22.28 +.04 -7.9 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 315 47.85 1313 47.91 47.80 -.05 -.4tFTTactHY Q HYLS 2.64 5.6 49.08 46.88 676 47.16 3083 47.24 46.88 +.20 -2.9 FT GlbCmd Q FTGC .26e 21.88 19.14 20 19.53 150 19.77 19.34 -.28 -5.7tFT HiLgSh N FSD 1.20 8.6 17.00 13.83 77 13.92 710 14.12 13.83 -.04 -15.3 FT USIPO N FPX .32e .5 75.99 64.87 228 67.79 632 69.00 64.91 +1.36 -.7 FTChnd N FNI .19e .6 43.90 29.74 4885 32.17 5468 33.07 29.79 +1.48 -18.8 FT Dow30 n N EDOW 23.96 19.75 3 22.74 10 23.11 22.14 +.48 +2.7 FT EngCn N FLM .58e 1.1 63.91 49.02 9 51.02 94 51.28 49.09 +1.53 -14.3 FT Wtr N FIW .21e .4 51.71 44.56 13 46.82 511 46.86 44.71 +1.37 -3.9 FT IntPfd N FPF 1.95 9.5 25.10 20.00 92 20.47 685 20.55 20.25 +.27 -16.0tFT LCCore N FEX .58e 1.0 63.26 54.72 166 57.62 1584 58.39 54.72 +2.04 -1.6 FT LCGr N FTC .24e .4 70.93 59.03 92 63.00 1320 63.93 59.23 +2.19 +3.0 FT LCVal N FTA .82e 1.6 57.69 49.12 61 51.45 488 52.02 49.35 +1.93 -5.8tFT MLP&E N FEI 1.42 12.8 16.50 10.97 128 11.11 970 11.49 10.97 -.17 -28.5tFT MgdMu Q FMB 1.35 2.6 53.82 51.70 77 51.54 540 51.97 51.51 -.43 -3.7 FT MCCore N FNX .51e .8 73.11 61.57 55 65.26 282 66.10 61.96 +2.41 -.7 FTMstrDv N FDL .79e 2.7 31.14 27.37 135 29.05 1391 29.24 28.39 +.59 -3.5 FTFutStrt N FMF 51.53 37.80 1 47.82 4 48.98 47.82 -.81 +.4tFstTrMtg N FMY 1.02 7.8 14.46 12.74 2 13.05 49 13.24 12.74 -.15 -8.3 FT MultCG N FAD .20e .3 77.78 62.52 9 68.62 93 69.29 64.72 +2.68 +4.5 FT MultCV N FAB .45e .8 59.34 51.70 7 54.13 31 54.59 51.78 +2.25 -5.0tFTNDXEq Q QQEW .27e .5 64.33 55.25 24 58.99 245 59.78 55.25 +2.50 +1.8 FT NsdABA Q QABA .75e 1.5 58.63 45.74 42 49.28 195 49.52 47.37 +2.25 -6.0tFTSmartph Q FONE .86e 1.9 55.89 42.56 22 45.29 245 45.83 42.56 +1.79 -13.2tFT MLPEn N FPL 1.26 14.8 13.49 8.52 140 8.53 622 8.98 8.47 -.19 -28.1 FT REIT N FRI .39e 1.7 24.38 20.20 33 22.61 223 23.27 22.37 -.05 -2.9 FT SCCore N FYX .38e .6 70.45 56.67 64 62.90 449 63.15 58.87 +3.08 +2.8 FTSpecFin N FGB .70 11.3 6.81 5.65 26 6.18 182 6.23 5.86 +.27 +.7tFTrVL100 N FVL .05e .2 25.04 19.70 1 20.39 24 20.55 19.70 +.57 -12.8 FTrVLDv N FVD .57e 1.9 32.20 28.89 662 30.64 4427 30.93 29.95 +.62 -.7tFT EmOp N FEO 1.40 11.3 17.42 11.90 28 12.38 122 12.51 11.90 +.34 -24.1 FstUSBcsh Q FUSB .08 .9 27 14.38 8.75 1 8.96 25 9.40 8.80 +.06 -30.0 FstUtdCp Q FUNC .36 2.0 17 24.32 16.60 8 18.05 35 18.59 17.44 +.75 +3.7 First LI s Q FLIC .60 2.9 8 33.50 19.10 43 20.93 254 21.15 19.36 +1.29 -26.6tFTrSenFlt N FCT .72 6.0 13.42 11.98 82 12.01 445 12.20 11.98 -.03 -6.5 FirstEngy N FE 1.44 3.9 8 39.01 29.34 3849 37.12 27382 37.84 36.53 +.41 +21.2 FsthdTech Q SVVC 17.74 7.82 24 13.12 103 14.16 12.77 -.72 +46.4 FstSvc n Q FSV .54 .7 40 90.21 62.90 138 75.34 424 75.76 70.75 +3.01 +7.8 Fiserv s Q FISV 36 82.79 60.19 3250 74.99 18734 79.73 73.51 -2.91 +14.4tFitbit n N FIT 7.79 4.23 16678 6.10 91502 6.20 4.23 +1.54 +6.8 FiveBelow Q FIVE 136.13 54.82 957 120.97 4285 123.98 110.23 +10.60 +82.4t500.com N WBAI 36 23.22 5.22 66 8.37 155 8.37 5.22 +1.30 -17.2tFvPntHld n N FPH 15.04 7.25 229 8.01 2972 8.28 7.25 +.48 -43.2tFivePrime Q FPRX 47.63 11.72 192 12.83 1447 13.23 11.72 +.21 -41.5 FiveStar h Q FVE 1.80 .66 26 .69 528 .73 .68 -.02 -53.9 Five9 Q FIVN 49.50 22.51 590 39.35 3500 40.32 35.53 +3.08 +58.2 FlagstarB N FBC 23 40.06 28.18 364 31.25 1906 31.49 29.62 +1.92 -16.5 F&C DynPf N DFP 1.92 8.7 28.36 21.70 47 21.97 284 22.19 21.85 -.01 -17.6 FlrtyPfdInc N PFD 1.08 8.5 16.34 12.21 20 12.75 114 12.76 12.31 +.34 -14.9 FlrtyPfdOp N PFO .88 7.8 12.32 10.60 24 11.29 124 11.55 11.00 +.02 -4.4 FlrtyPfdSc N FFC 1.63 9.3 21.12 17.02 103 17.52 551 17.61 17.21 +.16 -14.4 FlrtyTotR N FLC 1.63 9.2 22.00 17.60 15 17.81 102 17.95 17.75 +.02 -17.6 Flanign A BDL .25f .9 15 29.00 20.60 27.50 13 27.50 26.39 -.20 +16.6 Fleetcor N FLT 25 230.24 163.24 726 197.34 6289 204.93 180.15 +8.94 +2.6tFlex Ltd Q FLEX 9 19.71 6.74 10042 8.68 88458 8.75 6.74 +1.59 -51.8 FlexPhm n Q FLKS 8.98 .39 5491 .63 20564 .73 .43 +.17 -82.1 FlexUSTilt N TILT 1.74e 1.6 121.42 105.51 5 111.11 87 112.22 106.27 +3.25 -.7tFlxEmgTilt N TLTE 1.26e 2.6 65.59 46.04 13 49.28 196 49.66 46.04 +2.10 -17.5tFlxUpstNR N GUNR .67e 2.1 35.54 30.47 422 32.18 2761 32.54 30.47 +1.20 -3.3tFlx3yrTips N TDTT .39e 1.6 24.65 23.76 111 23.73 1127 23.89 23.73 -.16 -2.5tFlx5yrTips N TDTF .54e 2.3 25.46 23.88 107 23.82 397 24.07 23.81 -.25 -4.5 FlxCoreSl n N BNDC 28.51 23.70 20 23.72 34 23.85 23.71 +.02 -5.3 FlxGlbImp Q ESGG 101.95 89.64 3 92.51 13 92.84 89.93 +1.56 -2.6 FlxUS Imp Q ESG 69.69 59.95 1 64.58 10 65.16 62.27 +1.93 +1.5tFlexEMTilt N TLEH 33.14 25.68 1 26.49 1 26.49 25.68 +.03 -14.1 FlxDMTilt N TLDH 30.34 25.55 1 26.69 20 26.84 25.97 +.84 -8.5 FlxRAstAlo Q ASET 29.37 26.08 2 26.56 30 26.74 26.20 +.39 -7.6 FlxUSQLgC Q QLC 36.38 31.60 9 33.92 71 34.59 32.22 +1.16 +1.7tFlxUSLgCp Q LKOR .41e 55.13 47.62 47.88 24 48.26 47.62 -.63 -12.6tFlxUSCpBd Q SKOR 1.24 2.6 51.37 48.51 5 48.49 32 48.68 48.47 -.22 -4.7 FlxDisDur Q MBSD .62e 2.7 23.94 22.69 12 22.74 26 22.87 22.70 -.04 -3.5 FlxGlbQRE N GQRE 1.33e 2.3 64.31 57.19 2 58.05 75 58.63 57.76 +.25 -7.5 FlxGblInfr N NFRA .95e 2.1 49.99 43.86 10 44.93 113 45.23 44.01 +.89 -7.8 FlxDevTilt N TLTD 1.88e 3.1 73.71 57.68 13 60.58 167 61.14 58.06 +1.85 -12.5tFlxIntDvDf N IQDE 1.15e 5.3 27.04 20.66 13 21.62 65 21.74 20.66 +.71 -15.2 FlxIntDvDy N IQDY 1.02e 4.3 30.65 22.64 2 23.95 146 24.07 22.69 +1.09 -16.2 FlxIntlDiv N IQDF 1.01e 4.4 28.63 21.56 230 22.73 729 22.85 21.58 +.93 -15.2 FlxQDvDef N QDEF 1.19e 2.7 47.58 41.50 13 44.68 121 45.09 43.08 +1.06 +1.3 FlxQDvDyn N QDYN 1.22e 2.9 47.20 41.34 2 42.66 14 42.93 41.45 +1.21 -3.5 FlxQualDv N QDF 1.22e 2.7 48.14 42.24 94 44.70 1144 45.20 43.05 +1.08 -.7 FlxRdyAcc N RAVI 1.23 1.6 77.67 67.87 3 75.37 52 75.52 75.34 -.15 -.1 FlexSh n Q FPAY 4.80 .68 715 .92 2230 .95 .76 +.08 -75.7 FlexSolu A FSI 2.10 1.33 1.50 17 1.56 1.46 +.02 -17.9tFlexionTh Q FLXN 29.10 13.36 572 14.90 4787 15.59 13.36 -.19 -40.5 Flexstl Q FLXS .88 3.5 53.00 22.64 11 25.17 219 25.65 22.76 +2.42 -46.2tFlor&Dec n N FND 33 58.28 24.01 3459 31.98 19703 33.84 24.01 +6.57 -34.3 Flotek N FTK 6.77 1.70 464 1.95 3127 1.97 1.74 +.12 -58.2 FlowrsFds N FLO .72 3.8 20 22.82 17.71 2658 18.77 11503 20.20 18.48 -.35 -2.8 Flowserve N FLS .76 1.6 56.86 37.71 1695 47.23 7789 48.54 43.61 +2.17 +12.1 Fluent Inc Q FLNT 6.95 1.95 568 2.63 3807 2.68 2.35 +.23 -40.2 Fluidigm Q FLDM 8.62 4.45 877 7.35 1707 8.44 6.80 +.14 +24.8 Fluor N FLR .84 1.8 34 62.09 42.22 3005 45.97 11910 46.97 42.66 +1.81 -11.0 FlushFn Q FFIC .80 3.5 14 31.14 20.34 62 22.94 343 23.05 21.47 +1.63 -16.6 FlyLeasing N FLY 1.00 7.5 13 15.32 11.54 35 13.31 272 13.63 12.93 +.04 +3.1tFoamix Q FOMX 7.60 4.19 388 4.29 2340 4.93 4.19 -.53 -28.6 FocFin A n Q FOCS 49.52 35.01 92 38.45 1080 44.39 37.45 -1.64 +2.4 FEMSA N FMX .74e .8 101.12 80.86 563 87.55 2973 91.71 84.27 -3.86 -6.8 Fonar Q FONR 10 33.75 21.10 28 25.33 127 25.42 23.27 +1.41 +4.0 FootLockr N FL 1.38 2.8 28 59.40 28.42 1873 48.80 13066 49.00 45.74 +3.19 +4.1 FordM N F .60a 6.4 5 13.48 8.17 48398 9.38 331887 9.67 9.17 +.40 -24.9 ForeScTc n Q FSCT 40.96 21.56 376 27.39 2033 28.53 25.28 -.57 -14.1tForshtAut n Q FRSX 7.30 2.01 13 2.39 215 2.79 2.01 +.24 -40.7 ForestCA N FCE/A .72 2.9 20 25.75 19.24 1561 25.16 15797 25.21 24.94 +4.4 Forestar N FOR 12 26.39 16.40 70 18.15 285 18.65 17.82 -.33 -17.5 FormFac Q FORM 43 18.65 11.10 1740 16.36 5501 16.83 11.38 +4.56 +4.5 FormulaSy Q FORTY .68e 1.8 45.65 32.55 0 37.26 1 38.80 37.15 +.52 -8.1 ForrestR Q FORR .80 1.9 53 50.00 36.19 35 41.18 163 42.36 37.80 +2.23 -6.8 ForsightEn N FELP .13 4.71 3.28 12 4.03 110 4.03 3.66 +.20 -7.8tForterra n Q FRTA 18 12.30 4.39 342 5.27 1665 5.28 4.39 +.69 -52.5 Fortinet Q FTNT 94.37 38.12 5918 72.56 14553 84.00 71.54 -5.63 +66.1 Fortis n N FTS 1.80f 5.5 38.24 30.88 317 32.90 1664 33.44 32.48 -.07 -10.3 Fortive n N FTV .28 .4 88.34 69.03 1750 74.86 18055 76.28 70.80 +1.80 +3.5tFortressBio Q FBIO 5.54 .83 468 1.12 2040 1.16 .83 +.07 -71.9 FortB pfA Q FBIOP 2.34 15.5 24.80 11.90 1 15.09 6 16.50 14.28 -1.02 -33.7 FortTrInf n N FTAI 1.32 7.6 20.13 15.45 197 17.42 550 17.75 16.41 +.55 -12.6 FortunaSlv N FSM 16 6.08 3.53 647 3.91 4061 3.95 3.72 +.07 -25.1tFBHmSec N FBHS .80 1.8 15 73.62 40.89 3719 45.70 17617 47.68 40.89 +4.12 -33.2tFortySev n Q FTSV 16.86 12.02 127 12.58 767 14.00 12.02 -.01 -16.4tForumEn N FET 17.95 7.91 1783 8.78 8660 9.08 7.91 +.18 -43.5 ForMrII un Q FMCIU 10.14 9.95 3 10.10 4 10.12 10.10 -.02 +1.5 ForwrdA Q FWRD .72f 1.2 25 72.81 49.88 221 60.28 951 61.18 57.62 +.94 +4.9 Forward Q FORD 25 4.45 1.14 16 1.47 882 1.52 1.43 -.06 +19.5tForwdPh Q FWP 23.12e 5.95 1.18 58 1.14 167 1.53 1.05 -.51 -69.0 Fossil Grp Q FOSL 32.17 5.50 1292 23.65 8627 24.28 21.14 +2.49 +204.4 Foster Q FSTR .16 .8 30.30 16.19 79 20.05 188 20.35 16.98 +2.44 -26.2tFoundBld n N FBM 16.40 9.26 82 10.75 477 11.57 9.26 +.98 -27.3 FourCorP s N FCPT 1.10 4.2 20 27.48 21.28 350 25.97 2012 27.11 25.47 -.16 +1.1 FourSeEd n N FEDU 3.32 77.4 5 10.45 3.18 4 4.29 26 4.31 3.60 +.20 -52.3 FoxFactory Q FOXF 46 73.10 33.20 388 63.92 2058 66.92 49.97 +12.14 +64.5 Francesca Q FRAN 8.48 2.79 813 2.94 3891 3.13 2.86 -.03 -59.8 FrancoN g N FNV .96 1.5 60 86.06 58.26 553 65.18 3208 65.28 61.14 +3.08 -18.5 FrankCov N FC 31.20 18.00 15 23.03 95 23.70 21.06 +1.68 +11.0 FrankElec Q FELE .48 1.1 26 51.45 38.45 147 43.94 802 44.05 40.56 +1.92 -4.3 FrankFn n N FSB .40p 15 41.50 30.80 54 33.97 397 34.98 33.18 +.85 -.4 FrankLibInt N FLQH 28.16 23.40 0 24.09 2 24.09 23.44 +.70 -4.9tFrankLibEm N FLQE 35.59 27.75 37 29.25 125 29.29 27.75 +1.07 -11.5 FrankLibGl N FLQD 30.47 26.43 0 27.05 5 27.27 26.53 +.62 -7.0tFrankLbGlE N FLQG 32.51 28.71 0 29.53 1 29.58 28.71 +.76 -3.4 FrnL LoV n N FLLV 33.24 29.12 1 31.30 5 31.58 30.71 +.52 +3.3tFrnkLInvGr N FLCO 24.87 23.05 0 23.07 203 23.22 23.05 -.21 -6.9 FrnL IntO n N FLIO 31.52 26.09 0 26.28 0 26.28 26.28 +.19 -10.6 FrkL US Eq N FLQL 31.59 27.27 68 29.85 197 30.27 28.71 +.85 +3.3tFrankL Mun N FLMB 25.38 23.78 23.87 2 23.87 23.78 +.06 -4.8 FrnkL MunO N FLMI 25.00 24.11 24.11 -3.4 FrkL US Sm N FLQS 30.76 25.18 1 28.11 5 28.24 27.41 +1.09 +7.3 FrkL USMid N FLQM 30.41 26.55 0 28.72 1 28.74 28.68 +.46 +2.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 60

FrankRes N BEN .92 3.0 10 45.96 28.12 2291 30.70 22949 31.40 29.28 +1.39 -29.1tFrkStPrp A FSP .36f 4.6 10 11.00 6.93 651 7.78 3072 7.97 6.93 +.61 -27.6 FrkLtdDur A FTF .74 7.9 12.05 9.22 157 9.40 1076 9.55 9.27 +.17 -20.5tFrkUnv N FT .47 7.3 7.36 6.45 33 6.45 265 6.57 6.43 -.06 -10.0 FranksIntl N FI .30 4.2 9.75 4.93 426 7.17 2465 7.25 6.65 +.14 +7.8 FredsInc Q FRED .24 8.0 5.47 1.30 913 3.01 5297 3.06 2.48 +.55 -25.7 FrptMcM N FCX .20 1.6 8 20.25 10.59 19501 12.24 114120 12.69 10.95 +.74 -35.4tFrghtCar lf Q RAIL .36 3.5 20.14 10.51 219 10.18 898 15.44 10.18 -5.09 -40.4 FreqElec Q FEIM 11.38 7.30 6 11.06 59 11.29 10.70 +.24 +18.2tFresenMd N FMS .51e 1.3 57.94 38.43 417 38.56 1649 40.43 38.43 -1.50 -26.6tFDelMnt N FDP .60 1.8 14 52.43 29.06 97 32.88 1438 34.29 29.06 +1.33 -31.0 Freshpet Q FRPT 40.58 15.05 355 36.05 1502 40.19 35.17 -1.91 +90.2 FriedmInd A FRD .24f 2.8 11.47 5.15 12 8.64 100 8.92 8.00 -.18 +52.1tfrntdoor Q FTDR 49.92 30.54 807 35.02 4103 36.22 30.54 +1.79 -24.8 Frontr rs Q FTR 2.40 48.0 12.19 4.26 1713 5.00 13335 5.09 4.52 +.54 -26.0sFrontlne rs N FRO .60e 7.42 3.79 340 7.34 2279 7.42 7.02 +.21 +59.9 FuelTech Q FTEK 1.83 .91 26 1.23 306 1.29 1.15 +.08 +9.8 FuelCell rs Q FCEL 2.31 .72 522 .87 3859 .90 .80 +.01 -49.0 FulgentG n Q FLGT 5.56 2.73 2 3.80 31 3.89 3.45 +.36 -13.2 FulingGbl n Q FORK 5.65 2.35 3.55 9 3.65 3.42 +.13 -10.1 FullHseR Q FLL 4.10 1.99 9 2.75 178 2.85 2.50 +.05 -29.3 FullerHB N FUL .62f 1.3 20 59.58 41.26 331 47.14 3210 47.23 41.70 +4.85 -12.5 FultonFncl Q FULT .48 2.9 18 19.55 15.05 763 16.30 6017 16.53 15.85 +.62 -8.9 Funko n Q FNKO 31.12 5.81 491 20.59 1783 20.81 17.66 +2.70 +209.6 FutFintch lf Q FTFT 8.00 .96 89 1.25 530 1.42 1.12 -.03 -70.0 FutureFuel N FF .24a 1.4 21 18.97 11.32 274 17.07 742 17.26 15.81 +.71 +21.1 FuweiF rs Q FFHL 4.93 1.70 9 2.19 144 2.31 1.80 +.09 -25.5G -:GWilliFood Q WILC 21 7.36 5.23 5 6.75 39 7.15 6.70 +.05 -6.1 G1Thera n Q GTHX 69.57 18.04 176 41.82 1431 43.00 35.19 +4.69 +110.8tGAMCO s N GBL .08 .4 30.44 19.84 41 20.14 149 21.07 19.84 -32.1 GATX N GATX 1.76f 2.3 15 91.12 56.00 202 76.52 1549 77.35 72.08 +4.02 +23.1 GATX 66 N GMTA 26.80 22.81 18 23.80 84 24.40 23.67 -.29 -9.4 GCI Lb A n Q GLIBA 55.47 41.33 514 48.04 2707 49.01 43.87 +3.63 -12.2 GCI Lb pfA Q GLIBP .88e 27.99 18.40 0 24.43 31 24.69 24.15 +.23 +7.4 GCP ApT n N GCP 56 34.79 23.85 458 26.90 3087 27.33 24.90 +1.88 -15.7 GDL Fund N GDL .64 7.2 10.19 8.54 58 8.89 239 9.04 8.70 -.02 -8.6 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 50.06 -.5 GDS Hld n Q GDS .46p 46.18 15.00 1686 25.26 7160 26.69 21.19 +2.11 +12.1 GMAC CpT N ALLYpA 2.03 7.7 26.87 25.46 138 26.25 730 26.39 25.98 +.15 +1.2tGMS Inc n N GMS 13 39.98 14.89 357 18.04 2837 18.33 14.89 +2.23 -52.1 GNC N GNC .80 20.1 4 7.00 2.71 2052 3.99 11331 4.12 3.41 +.63 +8.1 GP Strat N GPX 19 30.25 13.78 63 14.43 245 15.08 13.98 +.28 -37.8 GSE Sy Q GVP 13 3.85 2.75 23 2.96 53 3.15 2.92 -.25 -8.9tGSI Tech Q GSIT 8.94 5.76 22 5.98 107 6.09 5.76 -.02 -24.9 GSV Cap Q GSVC 5 9.39 5.17 74 6.91 393 7.24 6.71 +.08 +26.8 GTT Comm N GTT 62.32 31.45 496 38.13 3341 39.35 32.53 +3.63 -18.8sGTY TchHl Q GTYH 10.30 9.85 1 10.22 40 10.30 10.10 +.04 +2.9 GTY Tc un Q GTYHU 11.00 10.14 10.74 0 10.74 10.74 +.19 +4.1 G-III s Q GIII 21 51.20 23.19 538 42.35 3043 42.47 36.72 +4.91 +14.8 GTx Inc rs Q GTXI 25.60 1.32 1347 1.68 3183 1.74 1.50 +.04 -86.8 GW Pharm Q GWPH 179.65 103.30 397 145.71 2198 151.96 130.00 +9.81 +10.4tGWG Hldgs Q GWGH 4.30e 13.10 5.47 5 5.75 29 6.24 5.47 +.24 -30.9tGabCvInc N GCV .48 9.8 6.95 4.70 49 4.91 351 4.93 4.70 +.16 -16.7 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 25.73 19 25.89 25.53 +.01 -2.8tGabDvInc N GDV 1.32 6.3 24.97 20.07 130 20.82 1090 21.09 20.07 +.30 -11.1 GabDiv pfA N GDVpA 1.47 5.8 26.70 25.26 3 25.55 5 25.66 25.45 +.10 -2.3 GabDiv pfD N GDVpD 1.50 5.9 26.96 25.36 4 25.60 17 25.77 25.47 -.01 -2.8 GabDiv pfG N GDVpG 1.31 5.4 25.66 23.63 8 24.15 22 24.51 24.15 +.05 -4.7tGabelliET N GAB .60 10.0 6.65 5.62 574 5.98 2838 5.99 5.62 +.23 -3.4 GabllE pfD N GABpD 1.47 5.7 26.52 25.23 1 25.58 4 25.60 25.38 +.06 -2.0 GabllE pfG N GABpG 1.25 5.4 25.04 22.81 1 23.07 11 23.39 23.00 -.24 -6.6 Gabeli pfJ N GABpJ 26.72 24.20 1 24.91 12 24.98 24.76 +.24 -2.5 GabEq pfH N GABpH 1.25 5.4 25.25 22.50 1 23.36 12 23.50 23.36 +.06 -7.0tGabGSmM N GGZ 13.21 10.55 28 11.02 156 11.08 10.55 +.33 -13.5 GabGSm pfA N GGZpA 1.36 5.6 27.63 24.05 1 24.48 6 24.56 24.25 -.02 -4.0 GabGUtil A GLU 1.20 6.3 21.96 18.00 60 18.91 157 19.19 18.26 -.24 -11.2 GabGoAn n A GGO 24.74 16.28 1 16.70 5 18.34 16.58 -1.10 -7.4 GabHlthW N GRX .52 5.0 11.15 9.12 52 10.34 280 10.65 9.91 +.47 +.2 GabHlt pfA N GRXpA 1.44 5.7 26.43 25.00 2 25.22 5 25.44 25.18 -.02 -2.3tGabHlt pfB N GRXpB 1.47 5.7 27.06 25.20 2 25.58 7 25.59 25.20 +.20 -2.8tGabMultT N GGT .88e 10.5 10.09 7.63 48 8.42 302 8.48 7.63 +.40 -8.5 GabMT pfB N GGTpB 1.50 5.8 26.97 25.26 0 25.75 0 25.75 25.75 -.00 -2.0tGabMul pfE N GGTpE 25.30 22.68 1 23.11 7 23.26 22.68 -.18 -7.9 GabMedM n Q MOGLC 100.04 99.96 7 99.96 7 99.96 99.96 -.1 GabUtil N GUT .60 9.9 7.20 5.68 155 6.05 676 6.06 5.92 +.14 -14.8 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 25.32 1 25.32 25.22 +.07 -1.1 GabUtil pfC N GUTpC 26.03 24.12 24.74 5 24.89 24.49 +.24 -2.8 Gafisa rs N GFA 12.99 5.12 14 6.52 304 6.65 6.12 -.08 -48.3 Gaiam A Q GAIA 22.75 11.33 76 15.38 335 15.40 14.01 +.98 +24.0 Gain Cap N GCAP .24 3.1 13 13.26 6.08 976 7.81 5129 7.89 7.35 +.39 -21.9 Galapag n Q GLPG 122.28 84.13 90 106.85 859 108.33 98.42 +9.59 +14.0 GalectinTh Q GALT 9.49 1.28 356 5.07 1959 5.13 3.85 +.73 +51.8 Gallaghr N AJG 1.64 2.2 28 76.49 62.04 1276 74.67 7122 75.70 73.06 +.64 +18.0 GalmedPh Q GLMD 13 27.06 3.61 160 10.80 831 11.05 8.54 +1.96 +18.0tGamGldNR A GGN .84 19.9 5.53 3.98 375 4.22 4155 4.23 3.98 +.13 -19.0 GamGld pfB A GGNpB 1.25 5.7 25.05 21.81 3 22.06 12 22.24 21.99 -.09 -11.1tGamNRG&I N GNT .84 15.5 7.14 5.25 77 5.42 368 5.45 5.25 +.06 -19.2 GamNR pfA N GNTpA 1.30 5.7 26.27 22.50 2 22.84 6 23.08 22.80 +.02 -8.7 GameStop N GME 1.52 9.7 20.31 12.20 1666 15.61 11664 15.76 13.77 +1.90 -13.0sGamida n Q GMDA 10.50 7.99 32 10.34 508 10.60 8.51 +1.90 +22.5 Gam&Lsr n Q GLPI 2.72f 8.1 19 37.32 32.51 1278 33.57 7539 34.09 32.97 +.14 -9.3 GamngPtrs Q GPIC .12e 11.89 8.02 1 8.97 6 8.97 8.20 +.62 -20.2 Gannett n N GCI .64 6.6 12.38 8.42 1036 9.77 5338 10.08 9.12 +.57 -15.7 Gap N GPS .97 3.5 12 35.68 25.27 4210 27.91 22685 28.64 26.79 +.83 -17.5 GardDnv n N GDI 38.00 23.33 2608 25.85 16372 27.60 25.21 -.26 -23.8 Garmin Q GRMN 2.12 3.2 21 70.77 55.91 1339 66.15 9223 67.95 60.95 +4.59 +11.0 GarrtMot n N GTX 18.65 13.33 1291 14.94 6337 16.16 14.25 +.36 -18.8 GarrisnCap Q GARS 1.12 13.9 8 8.95 7.77 66 8.03 210 8.05 7.91 +.03 -1.0 Gartner N IT 43 161.21 111.57 1282 142.03 7972 149.88 139.08 -.61 +15.3sGasLogPt N GLOP 2.09f 8.4 11 25.99 21.85 141 24.81 850 25.99 24.37 +.25 +.2 GasLPt pfA N GLOPpA 26.80 25.25 12 25.56 54 25.58 25.40 +.16 -2.1sGasLog N GLOG .60f 2.7 41 23.14 15.75 1068 22.31 4802 23.14 19.76 +1.91 +.3 GasLog pfA N GLOGpA 2.19 8.5 28.20 25.20 8 25.80 29 25.98 25.53 +.16 -3.0 Gastar pfB A GSTpB 2.69 89.7 21.88 2.34 3.00 -84.1tGatesInd n N GTES 27 20.29 14.06 856 14.99 2773 16.47 14.06 +.54 -17.1tGazitGlobe N GZT .37e 4.5 8 11.00 8.05 1 8.30 9 8.42 8.05 +.20 -21.1 GeeGroup A JOB 3.26 2.00 1 2.22 14 2.49 2.20 -.27 -20.1 Gemphire n Q GEMP 11.43 .83 279 1.35 618 1.43 1.20 +.05 -83.0 GencoSh rs N GNK 20.07 9.75 125 11.31 1180 11.43 10.29 +.55 -15.1tGencor s Q GENC 30 18.34 10.73 8 11.70 97 11.99 10.73 +.90 -29.3 Generac N GNRC 19 60.70 42.96 634 52.27 3680 54.52 48.53 +2.54 +5.6 GAInv N GAM 1.15e 1.0 37.33 32.20 67 34.19 374 34.50 32.85 +.90 -.6 GAInv pfB N GAMpB 1.49 5.7 27.09 25.51 2 25.92 17 25.96 25.66 +.04 -2.5tGenDynam N GD 3.72 2.1 19 230.00 164.76 3479 176.98 13391 181.82 164.76 +7.12 -13.0tGenElec N GE .48 5.2 20.75 9.54 258648 9.29 1170437 11.73 9.06 -2.01 -46.8 GenFin Q GFN 16.15 5.25 41 13.42 330 13.77 12.46 +.53 +97.4 GenFin pfC Q GFNCP 8.90 8.8 105.85 98.45 1 101.01 5 105.35 100.41 -2.24 +.6tGenFin 21 Q GFNSL 2.03 8.1 26.24 23.20 3 25.18 34 25.28 23.20 -.3 GenMills N GIS 1.96 4.6 9 60.69 41.01 9581 42.17 33837 45.56 41.74 -1.35 -28.9 GenMoly A GMO .46 .19 559 .22 2425 .23 .19 +.02 -32.2 GenMotors N GM 1.52 4.2 45.52 30.56 12888 36.03 108114 37.28 32.73 +3.38 -12.1 GMot wtB N GM/WSB 27.57 23.32 25.44 +8.7 Gensco N GCO 51.85 23.25 272 44.64 1303 45.38 42.11 +2.95 +37.4 GenesWyo N GWR 26 92.91 67.61 744 78.99 4174 82.34 75.50 +2.67 +.3 GenesisEn N GEL 2.88f 12.9 25.87 18.42 605 22.25 2976 23.15 21.18 +.08 -.4 GenesisHlt N GEN .24 14.8 2.86 .60 200 1.62 1370 1.69 1.45 +.18 +112.3 GeneticT rs Q GENE 2.05 .75 32 1.20 183 1.22 1.11 +.01 +3.0 GenieEn n N GNE .30 5.4 6.36 3.82 19 5.52 225 5.59 5.08 +.23 +26.6 GenieE pfA N GNEpA .64 8.3 7.86 6.85 3 7.71 42 7.75 7.55 +.08 +5.0 GeniusBr n Q GNUS 3.53 1.89 2 2.32 48 2.39 2.05 +.24 -14.7 GenMark Q GNMK 8.81 3.63 1214 4.90 2942 5.60 4.74 -.29 +17.5 GenoceaB Q GNCA 1.39 .49 200 .65 1497 .69 .62 +.00 -43.8sGenomic Q GHDX 73.00 26.54 370 72.83 1754 73.95 64.47 +5.72 +113.0tGenpact N G .30 18 34.79 26.46 998 27.35 3192 27.70 26.46 +.62 -13.8 Genprex n Q GNPX 19.45 1.51 15 1.65 214 1.90 1.51 -.09 -64.9 Gentex Q GNTX .44 2.0 13 25.41 17.80 1988 21.48 14952 21.70 20.40 +1.03 +2.5 Gentherm Q THRM 50 50.30 30.18 344 44.20 1832 45.00 42.59 +1.86 +39.2 GenuPrt N GPC 2.88 3.0 21 107.75 84.71 2889 97.02 10464 100.98 96.41 -1.54 +2.1 Genworth N GNW 3 4.92 2.66 7261 4.16 49727 4.44 3.97 +.55 +33.8 GeoGrp s N GEO 1.88 8.5 13 28.06 19.05 738 22.24 3124 23.69 21.53 -.91 -5.8 GeoPark N GPRK 21.88 8.35 94 16.68 816 17.10 15.75 +.57 +68.3 GaPw 77 n N GPJA 26.14 21.99 9 23.18 107 23.29 22.72 -.04 -9.5 GeospcT hs Q GEOS 17.03 9.18 108 13.04 580 13.48 11.15 +1.58 +.5 Gerdau N GGB .02e .4 5.32 2.89 17932 4.67 128390 4.71 4.13 +.38 +25.5 GerABcp s Q GABC .60 1.9 17 38.65 30.32 34 31.38 383 33.47 30.93 +.51 -11.2 GerNew N GF 1.23e .5 21.49 15.55 16 16.38 78 16.81 15.80 +.71 -15.7tGeronCp Q GERN 6.99 1.46 4659 1.67 21943 1.88 1.46 +.15 -7.2 GettyRlty N GTY 1.40f 5.2 15 29.59 22.68 133 26.75 831 27.81 26.50 -.42 -1.5 Gevo rs Q GEVO 24.74 2.75 94 3.30 760 3.42 2.85 +.05 -72.0 Gibraltar Q ROCK 16 49.10 29.50 446 32.86 1806 36.80 32.61 -2.73 -.4 GigCapit n N GIG 10.22 9.60 2 10.00 22 10.00 9.98 +3.7 GigCapit rt N GIGr GigCapit wt N GIG/WS GigaMda rs Q GIGM 4.37 2.36 1 2.93 58 2.99 2.71 +.09 -3.6sGilatSatell Q GILT 9.89 6.59 12 9.81 185 9.89 9.25 +.51 +26.8 Gildan s N GIL .45 1.4 18 34.19 25.33 825 31.13 3606 32.00 28.81 +1.47 -3.6 GileadSci Q GILD 2.28 3.3 8 89.54 64.27 6047 69.44 52899 72.62 67.23 -.30 -3.1 GlacierBc Q GBCI 1.04 2.4 23 46.28 35.50 774 43.99 3257 43.99 40.72 +3.68 +11.7 GladstnCap Q GLAD .84 9.1 9 9.92 7.80 139 9.20 585 9.50 8.97 +.23 -.1 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 16 25.05 37 25.67 25.05 -.51 -3.1 GladstnCm Q GOOD 1.50 8.0 23.29 16.78 71 18.84 526 19.42 18.38 +.51 -10.5 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.31 16 26.60 25.92 -.08 -.4 Gladstn pfB Q GOODO 1.88 7.1 28.99 25.34 3 26.58 11 27.45 26.38 -.16 +1.9 GladCm pfD Q GOODM 1.75 7.0 26.25 24.56 2 24.86 30 24.99 24.75 +.16 -4.0 GladstInv Q GAIN .82a 7.8 15 12.26 9.00 146 10.44 793 10.67 10.02 +.48 -6.5 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.06 3 25.30 7 25.36 25.25 +.11 -1.2 GladstIn pfE Q GAINL 1.59 6.3 25.63 25.11 3 25.24 24 25.39 25.17 +.10 +.4 GladstLnd Q LAND .53 4.3 13.98 11.36 62 12.42 286 12.87 12.25 -.09 -7.5 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.21 1 25.51 6 25.70 25.40 -.11 -1.4 Glatfelter N GLT .52 2.8 14 23.85 15.30 288 18.57 1143 18.70 17.11 +.83 -12.9 Glaukos n N GKOS 70.91 23.08 333 60.08 2282 61.66 54.31 +1.67 +134.2 GlaxoSKln N GSK 2.89e 7.4 42.36 34.52 2978 38.84 20695 40.24 38.58 -.48 +9.5 GlenBurnie Q GLBZ .40 3.4 16 13.55 10.90 1 11.94 19 12.43 11.53 +.19 +8.0 GblBldT n Q GBT 68.05 31.50 1223 38.55 6126 40.70 33.44 +2.62 -2.0 GblBrCopp N BRSS .36f 1.2 14 39.05 27.50 238 30.16 784 32.63 28.90 -1.49 -8.9 GblEagEnt Q ENT 3.22 .87 52 2.65 484 2.76 2.28 +.29 +15.7 GlbIndem Q GBLI 1.00 2.8 24 49.91 31.78 9 35.11 50 36.23 34.50 -.09 -16.4tGlbIndm 45 Q GBLIZ 1.94 7.7 26.21 24.91 10 25.18 48 25.48 24.91 +.08 -2.6tGlbIndem 47 Q GBLIL 1.97 7.7 26.19 25.25 8 25.48 34 25.49 25.25 +.07 -1.5 GlbMed n N GMRE .20p 10.05 6.34 81 9.10 327 9.25 8.95 +.10 +11.0 GlMed pfA N GMREpA 1.88 7.6 25.87 23.50 0 24.75 20 25.00 24.62 -.24 -2.2 GlobNetL n N GNL .94 4.7 32 22.53 15.55 518 20.05 2366 20.76 19.90 +.05 -2.6 GlNetL pfA N GNLpA 1.81 7.3 26.22 24.06 1 24.92 18 25.07 24.75 -.08 -2.9 GlobPtrs N GLP 1.90 9.4 21.05 15.17 139 20.20 1223 20.97 19.06 +1.73 +21.0stGlobPtr pfA N GLPpA 2.44 9.5 25.80 25.20 11 25.58 92 25.80 25.20 GlobPay s N GPN .04 38 129.25 95.32 1000 114.57 8999 117.70 106.86 +2.53 +14.3tGlSlfStor n Q SELF .26 6.7 4.94 3.83 14 3.90 68 4.11 3.83 -.20 -15.4 GlbShipLs N GSL .40 40.8 1.94 .80 533 .98 13055 1.40 .82 +.11 -15.5 GlbShip pfB N GSLpB 2.19 9.4 25.36 15.60 5 23.23 182 23.50 19.29 +4.25 -2.9sGlWatRs n Q GWRS .28 2.5 11.51 8.40 35 11.32 151 11.61 10.38 +.99 +21.2 GlbXNordic N GXF .83e 3.9 24.52 20.16 7 21.02 33 21.20 20.21 +.63 -7.4 GbXSpDvE N SDEM .63e 17.90 12.61 4 13.35 30 13.42 12.61 +.54 -18.0 GbXSpdvRE Q SRET 1.24 8.5 15.99 13.72 74 14.60 315 14.74 14.48 +.12 -6.0tGbXUSRota N SCTO .12p 28.03 24.73 25.21 10 25.21 24.73 -.15 -4.2 GblXEffic N EFFE .16p 27.69 25.00 25.45 1 25.45 25.29 +.05 -4.5 GblXPortgl N PGAL .36e 3.2 13.33 11.00 7 11.08 552 11.40 11.00 +.06 -6.8tGblXColum N GXG .41e 4.7 11.51 8.60 25 8.76 200 8.96 8.60 +.01 -12.6 GblXEmFtr N EMFM .40e 1.9 26.16 19.69 1 20.74 10 20.89 19.87 +.83 -13.5 GbXMLP&E N MLPX .60 4.8 14.60 11.36 1224 12.38 2522 12.63 11.75 +.17 -8.9tGblXChMat N CHIM .24e 1.4 24.12 15.40 0 16.66 4 16.66 15.40 -.03 -20.1 GblXArg N ARGT .09e .3 38.46 23.64 104 27.13 413 27.24 23.70 +2.66 -23.2 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 166 24.55 474 24.69 24.30 +.28 -4.1tGXSupInPf N SPFF .99 8.6 12.46 11.39 47 11.45 333 11.55 11.39 -5.8 GblXGuru N GURU .28e .9 33.04 28.18 4 30.53 21 31.05 28.81 +1.26 +2.8 GbXGreece N GREK .13e 1.7 11.56 7.43 208 7.49 1647 7.76 7.46 -.23 -27.1tGblXChCon N CHIQ .12e .8 19.98 12.75 67 14.39 345 14.70 12.75 +1.13 -22.9tGblXSocM Q SOCL 39.03 26.94 19 29.88 413 30.25 26.94 +1.94 -9.3 GblX MLP N MLPA .90e 10.2 10.88 8.14 2004 8.79 8684 8.99 8.62 -.07 -10.9 GblXFertil N SOIL .25e 2.5 11.01 9.35 13 10.14 22 10.15 9.45 +.66 -3.7 GblXChiEn N CHIE .41e 3.4 13.77 10.98 1 12.00 1 12.00 11.85 -.02 +5.7 GblXSupDv N SDIV 1.42e 7.1 22.60 18.74 218 19.26 1363 19.38 18.81 +.32 -11.6tGlbXChiFn N CHIX .34e 2.1 21.04 15.00 25 16.16 90 16.39 15.00 +.77 -10.2tGbXSEAsia N ASEA .42e 2.7 18.44 14.66 1 15.69 19 15.76 14.66 +.70 -7.7 GblXPakist N PAK 14.35 8.68 10 10.23 98 10.29 9.80 +.57 -17.4tGblXChiInd N CHII .35e 2.5 16.45 12.33 1 14.11 24 14.11 12.33 +1.21 -7.6 GblXNorway N NORW .83e 5.9 15.47 12.71 70 14.01 825 14.17 13.56 +.30 +6.7tGbXNsChiT Q QQQC .07e .3 34.11 20.91 16 23.90 80 24.88 20.91 +2.05 -22.6 GblXScUS n N SCIU 33.54 29.32 7 31.01 23 31.44 29.84 +.89 +.3 GblXScEu n N SCID 29.75 24.17 24.83 0 24.83 24.83 +.44 -10.4 GblXScAs n N SCIX 27.08 22.81 1 23.65 1 23.65 23.59 +.73 -8.7 GblXScJp n N SCIJ 33.72 27.44 1 28.15 1 28.21 27.75 +.70 -11.2 GbX Auto n Q DRIV 15.78 12.62 3 13.47 25 13.64 12.79 +.64 -11.9 GbX US pf n N PFFD 26.22 23.31 31 23.51 370 23.61 23.41 -.00 -5.5 GbXNigeria N NGE .31e 1.7 27.10 16.60 9 18.03 45 18.50 17.80 -.18 -17.0tGbX US Inf N PAVE 17.80 14.43 107 15.52 181 15.70 14.43 +.80 -7.5 GblFound n N BOSS 22.52 16.57 18.61 8 18.61 17.79 +.72 +7.5 GblX SupDv Q EFAS 19.06 15.62 16.30 4 16.30 15.69 +.59 -10.0 GblXYldco Q YLCO .51 4.4 12.70 11.30 91 11.62 144 11.69 11.38 +.23 -7.7tGblX Rob n Q BOTZ 27.42 18.20 757 20.43 5206 20.66 18.20 +1.66 -13.8 GlbXCon ef Q KRMA 21.53 18.43 5 19.99 33 20.26 19.13 +.74 +2.9 GblXMilTh Q MILN 23.96 18.29 11 21.81 51 22.24 20.65 +.69 +13.2 GbX Longv Q LNGR 22.79 18.69 1 20.11 4 20.17 19.25 +.67 +3.4 GlX Intrn n Q SNSR 21.41 16.80 13 18.33 264 18.49 16.93 +1.19 -7.7 GbX HlthW Q BFIT 19.91 15.95 18.48 2 18.48 17.80 +.57 +10.9 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 1 14.51 20 14.53 14.29 +.22 -5.2 GlX Fintc n Q FINX 29.32 21.14 194 25.60 1070 26.01 23.54 +1.00 +16.6 GlbXCop rs N COPX .43e 2.1 29.34 18.12 31 20.59 166 21.09 18.33 +1.79 -24.7 GlbXSilv rs N SIL 34.10 22.70 64 24.11 353 24.38 23.03 +.20 -26.1tGlbXLith rs N LIT 41.21 28.83 205 31.88 1522 32.27 28.83 +2.53 -17.8 GbX Gold rs N GOEX 24.36 17.51 2 18.76 15 19.40 17.80 -.32 -19.5tGbXUran rs N URA 16.36 11.53 372 12.46 1689 12.48 11.53 +.70 -17.2 GlXCatholc Q CATH 36.54 31.28 5 33.79 32 34.07 32.56 +.99 +2.7 GlblScape A GSB .06 1.4 23 4.22 3.20 28 4.17 243 4.17 3.89 +.28 +17.5 Globalstar A GSAT 1.69 .30 5990 .38 14517 .43 .30 +.05 -71.0 GlobantSA N GLOB 55 66.41 34.82 237 53.42 1182 54.06 46.30 +5.21 +15.0 GlobusMed N GMED 46 57.55 30.82 465 54.67 2789 55.46 51.79 +2.53 +33.0 Glowpoint A GLOW .65 .12 109 .17 640 .19 .17 -.01 -52.5 GluMobile Q GLUU 7.80 3.02 3248 7.22 17110 7.41 6.43 +.26 +98.4 GlycoMim Q GLYC 26.05 10.56 356 13.25 1866 14.25 11.79 +1.21 -21.1 GoDaddy n N GDDY 84.97 45.74 904 73.62 7540 75.85 66.45 +1.54 +46.4 Gogo Q GOGO 11.75 3.52 1205 5.59 7678 6.53 5.41 -.74 -50.4 GolLinhs s N GOL 14.48 4.43 1201 10.85 7564 10.95 8.97 +.88 +23.9 GolLNGLtd Q GLNG .50f 1.7 35.54 19.96 2096 28.70 9411 29.14 25.14 +2.94 -3.7 GolLNGPt Q GMLP 1.62m 11.0 23.46 12.71 278 14.76 1428 14.87 13.65 +.53 -35.3 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 15 25.60 54 25.74 25.39 +.23 -1.6 GoldFLtd N GFI .02e .7 4.54 2.20 3567 2.74 21075 2.82 2.63 -36.3 GoldResrc A GORO .02 .5 52 7.33 3.57 730 4.18 3533 5.57 4.16 -1.35 -5.0 GoldStdV g A GSV 2.01 1.15 222 1.42 1513 1.58 1.41 -.14 -18.9 Goldcrp g N GG .24 2.5 13 15.55 8.42 8763 9.63 72792 9.71 8.62 +.79 -24.6 GoldBull n Q DNJR 9.46 4.40 5 7.17 17 7.22 6.17 +.77 +51.2tGoldenEnt Q GDEN 18 34.75 16.34 280 18.63 1746 20.71 16.34 +.08 -42.9 GoldenMin A AUMN .48 .19 172 .23 962 .27 .22 -.01 -46.8 GoldenOc rs Q GOGL .40 5.1 21 10.05 7.00 315 7.85 1109 8.10 7.16 +.24 -3.7 GoldStr g A GSS/O 6 .92 .56 .67 1074 .71 .67 -.05 -24.4 GoldSt grs A GSS 6 4.60 2.81 389 3.13 2337 3.75 3.04 -.48 GldFld A GV 10 5.85 3.60 27 3.88 210 3.90 3.65 +.23 -20.8 GoldS pfJ N GSpJ 1.38 5.5 27.74 24.85 49 25.02 252 25.32 25.02 -.16 -5.6 GS BDC n N GSBD 1.80 8.4 12 22.75 18.78 161 21.34 461 21.49 20.18 +1.18 -3.8 GS ActbtInt N GSIE 32.48 26.17 146 27.37 1487 27.60 26.20 +.86 -8.8tGS ActEM N GEM 39.44 28.65 164 31.05 1363 31.45 28.65 +1.48 -13.3 GS ActEur N GSEU .60e 33.94 27.48 1 28.75 26 28.83 27.53 +1.00 -9.3tGS AcInf n N GTIP 49.66 49.25 0 49.05 4 49.58 49.05 -.57 -.8 GS ActJpn N GSIY 36.02 30.51 6 31.40 21 31.66 30.71 +.60 -6.7 GS US LgC N GSEW 47.17 41.01 21 43.26 194 43.72 41.31 +1.45 -.5tGS HYBd n N GHYB 50.22 47.57 3 47.64 80 47.91 47.57 -.12 -3.8tGS CpBd n N GIGB 50.30 46.95 16 46.87 93 47.34 46.86 -.45 -6.7 GS ActLgC N GSLC 59.45 51.00 364 54.88 1584 55.57 52.37 +1.51 +2.8 GS 0-1Yr n N GBIL 105.09 99.91 238 100.04 2426 100.18 100.01 -.12 +.1 GS Indus n N GVIP 58.95 50.50 19 53.76 180 54.80 50.54 +1.39 +1.5 GS SCap n N GSSC 49.66 40.68 4 44.22 14 44.51 42.38 +1.71 +2.1 GSCI37 N GSC 34.91 17.55 1 25.20 21 25.21 25.07 -1.11 +5.1 GoldmanS N GS 3.20f 1.4 18 275.31 208.40 3697 229.69 17929 231.69 212.05 +17.33 -9.8 GoldS pfK N GSpK 1.59 6.1 29.30 25.90 23 26.13 172 26.44 26.12 -.11 -8.5 GoldS pfN N GSpN 28.34 25.40 142 25.49 321 25.65 25.40 +.04 -8.4 GoldS pfB N GSpB 1.55 6.0 27.40 25.20 2 26.02 14 26.55 25.81 -.18 +.5 GoldS pfC N GSpC 1.02 4.7 25.27 21.51 2 21.77 54 21.98 21.69 -4.3 GoldS pfA N GSpA .96 4.5 23.97 20.79 33 21.22 117 21.72 21.21 -.29 -5.9 GoldS pfD N GSpD 1.02 4.8 23.52 21.18 57 21.42 420 21.72 21.35 -.08 -5.2 GS MLPEn N GER .64 11.3 7.29 5.25 300 5.66 1708 5.83 5.50 -.11 -8.0 GS MLPInc N GMZ 1.38 16.8 10.33 7.55 114 8.21 860 8.57 7.92 -.18 -8.2 GolubCap Q GBDC 1.28a 7.0 12 19.89 17.35 304 18.34 1043 18.69 18.15 +.26 +.8 GoodTimes Q GTIM 5.25 2.25 20 4.35 124 4.76 4.35 -.29 +64.2 GoodrPet n A GDP 15.75 9.50 8 14.37 75 15.08 13.71 +.37 +31.7 Goodyear Q GT .64 3.0 8 36.07 19.25 3015 21.56 24273 21.97 20.73 +1.38 -33.3 GoosehIn n Q GSHD 38.18 10.78 99 36.17 714 36.48 30.66 +5.08 +129.7 GoPro Q GPRO 10.70 4.42 26823 5.44 48769 7.20 5.35 -.67 -28.1 GordPoin n Q GRAQ 9.92 9.70 5 9.87 6 9.90 9.85 -.00 +1.7 Gores III un Q GRSHU 10.65 10.12 10.21 17 10.21 10.15 +.01 +.6 GormanR N GRC .54f 1.5 24 38.26 26.53 50 34.98 287 35.65 33.20 +.38 +12.1tGovPrpIT Q GOV 1.72 19.2 15 19.05 8.44 2324 8.94 14762 9.48 8.44 -.12 -51.8 GovPrpIT46 Q GOVNI 1.47 5.9 26.30 24.17 6 24.77 54 24.91 24.32 +.17 -4.1 vjGrace N GRA .96 1.4 19 77.37 58.48 552 66.43 4441 67.59 62.59 +.79 -5.3 Graco s N GGG .53 1.3 13 49.69 37.36 616 41.74 5846 42.19 39.01 +1.30 -7.7 GrahamCp N GHM .40f 1.6 18 28.98 17.97 28 24.91 152 25.74 23.29 +1.34 +19.0 GrahamH s N GHC 5.32 .9 23 625.45 536.90 30 612.16 129 620.29 555.08 +51.99 +9.6 Graingr N GWW 5.44 1.9 21 372.06 191.39 533 289.24 4405 292.55 272.33 +14.54 +22.4 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 24.99 -7.2 GranTrra g A GTE 3.96 2.05 2947 2.95 7931 3.49 2.88 -.16 +9.3 GranaMon N GRAM .25e 8.0 5.11 2.25 25 3.14 241 3.40 3.06 -.07 +10.2sGrCanyEd Q LOPE 27 127.07 83.52 305 126.09 1487 127.69 120.30 +5.69 +40.8 GraniteC N GVA .52 1.1 32 68.58 39.51 709 48.37 3768 48.76 45.43 +3.15 -23.7 GranitPnt n N GPMT 1.60f 8.6 56 19.33 16.15 394 18.62 1594 18.82 18.33 +.30 +5.0 GraniteRE N GRP/U 2.30 44.24 36.24 1 41.25 5 42.18 41.13 -.35 +5.6 Gran Gld n N BAR 136.05 117.15 6 123.03 44 123.40 121.00 -.11 -5.6 GranCom n N COMB 27.39 24.54 4 25.17 180 25.43 24.92 -.34 -3.8 GranSP n N COMG 32.29 26.04 2 28.64 36 29.60 28.55 -1.11 +3.4 GrphTInt n N EAF .15e .9 24.36 14.44 5237 17.17 9960 19.40 15.16 +1.70 +10.8 GraphPkg N GPK .30 2.6 12 16.74 10.04 4798 11.34 32097 11.54 10.62 +.39 -26.6 Gravity s Q GRVY 27 54.49 15.44 62 31.49 356 33.25 21.60 +8.37 -33.4 GrayTelev N GTN 13 18.75 10.70 558 17.45 3210 17.97 16.31 +.87 +4.2 GrayTvA N GTN/A 24 16.65 9.50 0 16.06 1 16.06 14.50 +.79 +11.9 GrtAjax n N AJX 1.20 9.1 8 14.69 12.27 31 13.15 130 13.20 12.85 +.22 -4.8 GrtAjx24 n N AJXA 26.37 24.54 1 25.00 11 25.25 24.74 +.02 -1.5 GrElCp hn Q GECC 1.00 12.3 10.45 7.76 46 8.12 177 8.50 8.02 -.17 -17.5 GrElm22 n Q GECCL 1.63 6.5 26.97 24.77 52 25.03 63 25.60 25.00 -.09 -1.7 GrElm25 n Q GECCM 1.69 6.7 25.58 24.10 25.20 9 25.25 25.10 +.10 +3.0 GrElm hn Q GEC 4.40 2.88 4 3.50 44 3.60 3.35 +.06 -13.6 GrLkDrge Q GLDD 6.39 4.15 131 5.96 643 6.06 5.61 +.35 +10.4tGtPanSilv g A GPL 1.45 .62 734 .63 3635 .72 .62 -.02 -51.6 GrtSoBc Q GSBC 1.28f 2.4 15 61.65 48.10 24 54.39 125 54.84 52.47 +1.44 +5.3 GrtWstBcp N GWB 1.00 2.7 14 46.03 31.54 441 36.85 2784 37.41 34.37 +2.85 -7.4 GreenBncp Q GNBC .40 2.2 14 25.15 16.80 91 18.49 919 18.86 17.26 +1.09 -8.9 GreenBrick Q GRBK 13 12.50 8.93 41 9.49 420 9.70 9.10 +.04 -16.0 GreenDot N GDOT 37 91.51 54.08 443 78.83 1834 79.05 71.50 +4.40 +30.8 GreenPlns Q GPRE .48 2.7 90 21.90 15.25 463 18.00 2587 18.22 16.44 +1.06 +6.8 GrnP LP n Q GPP 1.90 12.8 8 20.20 14.40 49 14.90 223 15.39 14.83 +.28 -20.3tGreensky n Q GSKY 27.02 11.83 2725 14.45 9879 14.67 11.83 +1.77 -38.1tGreenTrH n N GHG 25.10 9.50 111 11.51 507 11.74 9.50 +1.30 -11.1 GreenbCos N GBX 1.00f 2.0 11 64.87 43.05 503 49.16 3743 50.38 46.73 +.35 -7.8 GrCB NY s Q GCBC .40 1.2 21 38.00 28.66 1 32.17 9 32.78 31.47 -.15 -1.3 Greenhill N GHL .20 .9 33.45 16.25 239 21.42 1844 23.35 21.31 -1.18 +9.8 GreenlAc rt Q GLACR .69 .31 .37 1 .37 .37 +.01 +2.8 GreenlAc un Q GLACU 11.17 10.08 10.30 1 10.30 10.30 +.01 +1.8 Greenlight Q GLRE 22.75 11.08 227 11.78 1092 12.18 11.36 +.27 -41.4 Greenpro n Q GRNQ 22.70 2.53 11 5.00 29 6.03 4.80 -1.20 -77.3 Greif A N GEF 1.76f 3.6 14 65.60 44.66 172 49.24 780 49.48 44.93 +3.15 -18.7 Greif B N GEF/B 2.64e 5.0 12 71.95 48.00 9 52.59 35 53.65 48.90 +2.67 -24.2 GrdsmHld n Q GSUM 13.99 3.68 33 5.99 262 6.10 5.35 -.01 -34.6 Griffin Q GRIF .40f 1.1 46.50 33.95 4 35.02 12 36.40 34.63 -.41 -4.6tGriffon N GFF .28f 2.1 14 24.50 12.08 179 13.08 1078 13.71 12.08 -.29 -35.7 GrifolsSA s Q GRFS .46e 2.2 25.18 17.47 913 21.18 6415 21.34 20.09 +1.74 -7.6tGrinrdSh n Q GRIN 20.50 6.40 16 6.90 317 7.41 6.40 -.09 -59.4sGritstOnc n Q GRTS 20.15 11.22 87 19.17 516 20.15 16.24 +2.34 +34.6 Group1 N GPI 1.00 1.7 8 84.47 52.41 483 59.01 2082 60.71 56.22 +1.46 -16.9tGroupon Q GRPN 5.99 3.04 5869 3.36 31122 3.44 3.04 +.20 -34.1 GrubHub N GRUB 149.35 59.34 1547 95.29 16369 97.96 82.30 +7.34 +32.7tGAeroPac N PAC 3.21e 2.5 111.60 79.54 58 84.99 426 95.37 79.54 -9.14 -17.3 GpAeroCN Q OMAB 1.71e 4.0 16 58.10 37.45 72 43.02 738 49.48 40.81 -5.69 +3.7 GpoASur N ASR 3.31e 212.70 152.41 47 171.30 391 179.45 154.58 -.60 -6.1 GpoAvalAc N AVAL .40 5.4 9.51 6.67 213 7.34 973 7.38 6.74 +.63 -13.6 GrpoFin Q GGAL .36e 1.3 73.45 18.30 1154 26.82 7728 27.28 21.78 +3.85 -59.3tGpoSimec A SIM 10.90 8.07 1 8.07 8 8.56 8.07 -.61 -13.7 GpSuprvi n N SUPV 33.85 4.91 828 9.16 5416 9.28 7.81 +1.32 -68.8tGpTelevisa N TV 22.56 13.42 1120 15.24 9753 15.45 13.42 +1.08 -18.4tGuangRy N GSH .63e 3.3 37.43 17.72 9 18.85 53 19.01 17.72 +.51 -43.6 GuarntyBc Q GBNK .65 2.4 16 35.20 23.72 53 26.55 451 26.85 25.03 +1.68 -4.0 GuarBcs n Q GNTY .60f 2.0 18 37.36 28.00 18 29.70 88 30.26 29.19 +.40 -3.1 GuarFBc Q GFED .48 2.0 34 27.39 20.41 1 23.95 11 25.31 23.64 -1.25 +7.3 GuardntH n Q GH 44.25 27.04 454 40.11 1946 40.22 31.01 +5.12 +24.6 Guess N GES .90 4.0 26.95 14.17 720 22.31 3611 22.67 20.80 +1.27 +32.2tGuggBAB N GBAB 1.66 8.2 23.12 20.06 33 20.18 232 20.40 20.06 -.18 -11.2 Gug 25Cp n N BSJP 25.22 23.92 24.07 -3.2tGugCrdAllo N GGM 2.18 10.5 23.10 20.45 41 20.73 116 20.87 20.21 +.11 -5.5 GugSPGth N RPG .59e .5 117.34 101.54 109.46 +4.4 GugMCVal N RFV .86e 1.3 73.80 63.17 65.19 -6.6 GugSCVal N RZV .67e .9 76.68 66.57 70.78 -3.2 Gug US Lg N OVLC 31.49 28.98 29.51 -4.0 GugConStp N RHS 2.05e 1.6 138.61 119.71 126.70 -5.2tGugEnhEq N GPM .96 11.9 9.42 7.63 173 8.04 876 8.14 7.63 +.24 -9.7 GugShippg N SEA 1.48e 14.2 12.40 10.31 10.45 -10.0 Gug BRIC N EEB .41e 1.1 42.00 36.19 37.78 +1.2 GugHYBd23 N BSJN .15e 26.86 25.48 25.87 -1.9 GugCpBd25 N BSCP 20.82 19.83 19.96 -3.6 GugB21HY N BSJL 1.27 5.2 25.32 24.12 24.58 -1.4 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 20.69 -2.3 GugBlt21CB N BSCL .56 2.7 21.36 20.70 20.78 -1.7 GugBlt19CB N BSCJ .47e 2.2 21.29 20.92 20.97 -.6 GugRJ SB1 N RYJ .59e 1.3 47.07 40.33 46.91 +7.8 GugStrOp N GOF 2.19 11.1 22.39 18.80 153 19.60 861 19.83 18.83 +.48 -9.2 Guidewire N GWRE 107.79 70.06 314 88.93 3992 90.67 81.02 +4.87 +19.8 GulfIsland Q GIFI .04 .5 13.95 6.90 19 8.80 113 9.00 8.26 -.20 -34.5 GulfRes Q GURE 2 1.75 .75 50 .97 216 1.00 .90 +.07 -34.4 GlfmrkOf n A GLF 39.00 17.80 23 29.61 71 33.94 29.25 -3.22 +3.9 GulfportE Q GPOR 4 14.42 8.11 5702 9.10 26476 9.62 8.32 +.17 -28.7tGyrodyne n Q GYRO 2.50e 22.55 18.00 4 17.90 21 20.25 17.86 -2.24 -10.9H -: H&E Eqp Q HEES 1.10 4.6 8 44.24 19.57 418 24.13 2928 24.75 19.91 +3.99 -40.6 HCA Hldg N HCA .35p 20 141.11 74.26 2084 134.44 15476 138.31 121.17 +6.58 +53.1 HCI Grp N HCI 1.50 3.3 46.10 28.70 26 45.10 178 45.44 43.34 +1.62 +50.8sHCP Inc N HCP 1.48 5.4 15 28.19 21.48 5772 27.60 27868 28.19 26.62 +1.48 +5.8 HD Supply Q HDS 11 46.29 34.02 1784 38.44 10657 38.67 36.72 +1.35 -4.0 HDFC Bk N HDB .37e .4 112.10 85.43 1545 91.25 5530 92.06 87.28 +.28 -10.2 HECO pfU N HEpU 1.62 6.1 27.99 25.05 1 26.73 1 26.73 26.15 +.43 +1.0 HF Foods n Q HFFG 15.70 9.75 5 12.34 55 13.70 11.85 -1.56 +25.2 HFF Inc N HF 1.80e 16 51.74 32.99 242 37.85 2003 38.70 34.95 +2.44 -22.2 HL Acqui n Q HCCH 10.47 9.50 9.56 141 9.56 9.53 +.1 HL Acq un Q HCCHU 10.43 10.05 10.31 0 10.31 10.31 -.02 +2.4 HMG A HMG 16.33 9.04 1 14.35 2 14.60 14.00 +.49 +14.8 HMN Fn Q HMNF 20 21.90 18.05 1 20.60 10 20.63 19.77 -.05 +7.9sHMS Hldgs Q HMSY 85 33.85 11.01 3049 34.09 6747 35.94 28.79 +4.14 +101.1 HNI Corp N HNI 1.18 3.1 18 45.40 32.45 272 38.65 1202 39.40 36.94 +.66 +.2 HP Inc N HPQ .56f 2.3 9 27.08 19.31 11792 24.63 50410 24.83 22.70 +1.50 +17.2 HSBC N HSBC 1.50e 3.6 55.89 38.23 2120 41.96 13649 42.36 39.94 +3.30 -18.7 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 23 25.74 253 25.90 25.63 -.07 -.3 HSBC Cap N HSEA 2.03 7.7 27.89 26.16 26.36 -3.6 HTG Mol h Q HTGM 5.83 1.71 308 3.90 1315 3.94 3.57 +.15 +92.1 HV Bcp n Q HVBC .50e 18.50 13.75 14.90 6 15.18 14.83 -.17 -2.0 HabitRest Q HABT 87 18.30 8.10 695 14.85 4866 15.70 12.46 +.92 +55.5sHackettGp Q HCKT .34f 1.5 21 21.50 14.55 257 22.32 791 22.40 19.80 +2.40 +42.1 Haemonet N HAE 117.56 46.30 422 105.34 2395 108.65 99.77 +1.97 +81.4 Hailiang n Q HLG 88.92 24.20 21 60.95 79 64.98 59.79 -1.05 +34.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 61

HainCels lf Q HAIN 44.37 23.75 987 25.26 6978 25.87 24.44 +1.10 -40.4tHalconRs n N HK 9.07 3.02 4906 3.74 29689 3.89 3.02 +.32 -50.6 HalladorE Q HNRG .16 2.6 7 7.98 4.79 37 6.13 284 6.63 6.05 -.21 +.7 Hallibrtn N HAL .72 2.1 57.86 33.73 7738 34.90 50850 35.60 33.94 -.24 -28.6 HallmkFn Q HALL 11.69 8.62 33 10.96 239 11.25 10.76 +.01 +5.1 Halozyme Q HALO 31 21.48 14.33 825 16.03 4985 16.72 14.98 +.30 -20.9 HamiltnBc Q HBK 16.20 13.50 7 14.49 120 14.73 14.35 +.04 -5.9 HamBchBr N HBB .34 1.3 39.78 18.03 32 25.49 209 25.49 19.46 +5.86 -.8 HamilLa n Q HLNE .85 2.4 36 54.59 26.60 905 35.41 2642 38.80 31.81 -1.93 +.1tHancJaf n Q HJLI 5.64 1.64 8 2.00 139 2.20 1.64 -.08 -61.8 HancFinOp N BTO 1.48 4.2 41.00 32.03 37 34.94 265 35.49 32.96 +2.19 -11.2 HanJS N JHS .87e 6.7 15.12 12.80 12 13.00 71 13.32 13.00 -.07 -12.5 HanJI N JHI 1.45e 9.3 18.12 15.31 5 15.53 69 15.74 15.45 -.07 -11.3 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 70 15.64 468 15.72 15.41 +.21 -8.7 HanPfEq N HPI 1.68 8.1 22.85 19.73 41 20.78 194 21.05 20.45 +.30 -3.0 HanPfd2 N HPF 1.68 8.2 21.90 19.39 22 20.48 188 20.61 20.29 +.26 -4.7 HanPfd3 N HPS 1.47 8.2 19.19 16.80 47 17.87 291 18.13 17.56 +.36 -4.7 HanTxAdv N HTD 1.45 6.5 26.04 21.00 72 22.46 451 22.59 22.15 +.17 -8.9 HancWhit Q HWC 1.08 2.6 14 56.40 38.94 378 42.34 2147 43.00 40.49 +2.22 -14.5 HancWht 45 Q HWCPL 1.49 6.1 26.67 24.26 4 24.46 22 24.77 24.40 -.02 -6.2tHanesbds s N HBI .60 3.8 8 23.33 15.55 12470 15.96 50895 17.83 15.55 -.46 -23.7 HanmiFin Q HAFC .96 4.5 11 33.10 17.56 208 21.20 1412 21.23 19.96 +1.43 -30.1 HannArms N HASI 1.32 6.0 34 24.57 17.33 705 21.89 3952 21.99 19.59 +2.30 -9.0 HanoverIns N THG 2.16 2.0 59 131.44 98.01 481 109.00 1577 114.15 106.23 -1.27 +.9 HanovIns53 N THGA 1.59 6.3 25.86 24.83 6 25.12 41 25.19 25.06 -.05 -.8sHanwha rs Q HQCL 24 9.72 5.40 36 9.70 210 9.74 9.66 +.03 +38.2 HarbrOne n Q HONE 58 20.19 17.25 30 18.06 134 18.44 17.85 -.01 -5.7 HarleyD N HOG 1.48 3.7 14 56.50 35.76 2427 39.80 13942 40.24 36.04 +3.81 -21.8sHarmonic Q HLIT 5.93 2.80 1689 6.16 4031 6.23 4.65 +.72 +46.7 HarmonyG N HMY .05 2.53 1.43 3283 1.87 14764 2.02 1.83 -.09 HarrisCorp N HRS 2.74f 1.9 26 175.50 135.16 1563 147.03 8257 163.03 143.16 -13.81 +3.8 Harsco N HSC .20m .7 72 30.05 15.55 1041 28.00 3912 28.71 23.10 +4.63 +50.1 HarteHk rs N HHS 12.16 5.22 20 5.60 60 5.98 5.35 +.22 tHrtMuOp n N HMOP 42.46 39.09 2 39.08 642 39.24 39.08 -.16 -2.7 HartfFn42 N HGH 1.97 7.2 30.84 27.35 54 27.38 636 27.64 27.38 -.07 -6.4 HartfdFn N HIG 1.20 2.7 15 59.20 43.31 4880 44.89 17554 46.44 44.03 -.22 -20.2 HrvrdBio Q HBIO 81 6.70 2.95 127 4.06 797 4.18 3.83 +.05 +23.0 HarvCapCr Q HCAP 1.14a 10.9 7 13.37 9.90 6 10.47 40 10.80 10.45 -.03 -4.5 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.36 19 25.39 25.12 +.18 -.4 Hasbro Q HAS 2.52 2.6 61 109.60 79.00 1460 98.29 9183 99.37 89.89 +5.58 +8.1 Haverty N HVT .72 3.4 22 25.35 17.70 135 21.17 472 22.01 20.13 +1.23 -6.5 HavertyA N HVT/A .38a 1.8 16 24.95 18.00 20.81 -10.9 HawaiiEl N HE 1.24 3.4 25 38.72 31.72 879 36.93 3597 37.69 36.48 +.49 +2.2 HawHold Q HA .48 1.3 5 44.25 31.46 627 35.61 3615 36.05 33.08 +2.76 -10.6 Hawkins Q HWKN .45 1.2 19 42.85 30.55 22 38.00 136 38.81 32.01 +4.27 +8.0 HawthornB Q HWBK .40 1.7 18 24.88 18.94 1 23.06 6 23.65 22.84 +.12 +15.6sHaymkAc n Q HYAC 9.90 9.50 2463 9.97 2487 10.08 9.80 +.17 +4.3sHaymkA un Q HYACU 10.50 9.88 612 10.50 634 10.50 10.34 +.11 +6.1 HaynesIntl Q HAYN .88 2.9 45.14 28.08 73 30.73 299 30.92 28.34 +1.41 -4.1 Hc2 Hldgs N HCHC 1.29 7.79 4.78 117 5.27 713 5.50 5.12 +.04 -11.4 HlthCSvc Q HCSG .78 1.8 56.20 35.04 558 43.34 3231 43.65 40.41 +2.45 -17.8 HlthInsInn Q HIIQ 35 63.13 19.40 1226 46.27 4335 51.83 44.06 +3.42 +85.5 HlthcrRlty N HR 1.20 4.4 44 33.98 26.09 889 27.49 4545 29.13 27.04 -.89 -14.4 HlthcreTr N HTA 1.22 4.8 49 31.69 24.06 2062 25.35 9496 26.86 24.98 -.91 -15.6 HealthEqty Q HQY 96 99.99 42.92 1065 94.01 5147 96.75 83.82 +8.70 +101.5 HlthStrm Q HSTM 1.00e 63 31.86 21.15 443 26.27 875 27.08 26.04 -.13 +13.4 HrtlndEx Q HTLD .08 .4 21 23.89 17.38 330 19.66 1644 19.81 18.50 +1.06 -15.8 HeartFn Q HTLF .56 1.0 18 61.95 46.50 51 53.84 498 54.45 51.82 +2.00 +.4 HeatBio rs Q HTBX 6.30 1.09 125 1.57 710 1.60 1.20 +.10 -59.0tHebronTc n Q HEBT 3.40 1.13 3 1.29 24 1.31 1.13 -.02 -50.8tHeclaM N HL .01e .4 4.90 2.35 4421 2.58 25965 2.64 2.35 +.13 -35.0 Heico s N HEI .13 97.32 69.29 335 85.50 2318 86.50 79.62 +2.94 Heico A s N HEI/A 53 79.00 58.33 130 68.10 1954 69.14 63.08 +3.04 HeidrkStr Q HSII .52 1.5 45.29 20.95 152 34.91 1787 39.69 28.62 +5.92 +42.2 HelenTroy Q HELE 17 134.26 81.10 322 128.02 1540 129.21 122.69 +4.85 +32.9 HeliosM rs Q HMNY 3917.50 .01 41644 .02 214625 .02 .02 -.00 -100.0 Helius Med n Q HSDT 13.20 7.47 109 9.70 479 10.59 9.51 +.04 +24.2 HelixEn N HLX 7 10.89 5.44 1145 8.25 7725 8.77 8.02 -.19 +9.4 HelmPayne N HP 2.80f 4.6 75.02 52.53 1054 60.95 7070 63.96 60.13 -1.72 -5.7 HemisMda Q HMTV 14.20 10.50 36 13.40 144 13.88 13.03 +.23 +16.0 Hemisphrx rs A HEB .65 .15 346 .22 2479 .24 .20 +.01 -37.6 HennesAd s Q HNNA .44f 3.4 6 20.00 11.36 4 12.81 28 13.00 11.79 +.71 -22.6 HSchein s Q HSIC 32 90.52 62.56 1719 83.51 7778 85.97 80.04 +3.58 +19.5 Herbalif s N HLF 23 60.41 32.13 775 53.48 7182 55.27 52.00 -.28 HercHld n N HRI 72.99 30.60 219 33.16 1669 33.71 30.62 +1.62 -47.0 HercTGC N HTGC 1.24 10.0 10 13.97 11.55 961 12.46 3648 12.83 12.27 +.04 -5.0 HercTG 24 N HTGX 1.56 6.2 25.77 24.93 3 25.06 13 25.13 25.00 -.02 -2.2 HrtgeCo Q HTBK .44 3.0 17 18.10 13.67 121 14.63 923 15.05 14.41 +.05 -4.5 HrtgeFn Q HFWA .68f 2.1 23 37.40 28.46 152 32.89 1164 33.26 31.94 +1.21 +6.8 HeritageIns N HRTG .24 1.5 19.15 12.85 485 16.35 1086 16.41 13.69 +2.56 -9.3 HeritCryst Q HCCI 34 25.20 18.00 39 23.34 406 23.52 21.97 +.38 +7.3 HernTher h Q HRTX 42.90 14.85 808 30.07 5887 31.81 26.35 +2.48 +66.1tHersha pfC N HTpC 1.72 7.5 25.59 23.10 3 23.01 16 23.33 23.01 -.09 -8.5 Hersha rs N HT 1.12 6.5 23 24.16 16.60 402 17.36 2415 17.94 17.12 -.07 -.2tHersha pfD N HTpD 1.63 7.8 25.92 21.00 13 20.90 103 21.49 20.76 -.44 -15.2tHersha pfE N HTpE 25.62 20.86 24 21.00 84 21.50 20.86 -.21 -15.1 Hershey N HSY 2.89 2.7 23 115.82 89.10 1142 105.84 7734 108.70 103.41 +3.32 -6.8 HertzGl N HTZ 26.04 13.01 2267 14.75 11573 15.07 13.29 +1.27 -33.3tHerzfldCrb Q CUBA .12e 7.54 5.39 21 5.76 98 5.88 5.39 +.18 -19.4 HeskaCorp Q HSKA 71 114.50 56.59 41 101.75 178 105.88 95.10 +2.07 +26.9 Hess N HES 1.00 1.8 74.81 40.37 3423 56.35 35389 61.16 55.12 -1.76 +18.7 Hess pfA N HESpA 83.01 50.17 56 62.70 2074 67.15 61.61 -1.55 +8.3 HessMidP n N HESM 1.43f 6.8 20 24.51 18.32 84 21.07 328 22.69 21.00 -.80 +6.4 HP Ent n N HPE .45e 2.8 13 19.48 12.82 15141 15.89 47927 16.10 14.36 +1.26 +10.7tHexcel N HXL .60f 1.0 19 73.42 56.46 659 58.66 3163 60.06 56.46 +.35 -5.2 Hexindai n Q HX .40p 17.00 7.00 165 7.76 759 8.04 7.68 -.13 -29.8tHi-Crush N HCLP 1.67e 24.5 8 16.65 7.02 3679 6.85 10772 8.70 6.71 -1.32 -36.0 Hibbett Q HIBB 10 29.60 12.60 674 19.14 4780 19.46 17.15 +2.00 -6.2tHighPtRs N HPR 7.60 3.45 3086 4.36 14274 4.54 3.45 +.71 -15.0 HighlFlR n N HFRO 16.60 15.00 60 15.37 366 15.47 15.06 +.06 -.8 HighSenLn Q SNLN .79 4.4 18.41 18.04 122 18.05 811 18.11 18.05 -.06 -.8tHighpwrInt Q HPJ 3 5.85 2.16 19 2.21 250 2.57 2.15 -.05 -40.3 HghwyH Q HIHO .40e 10.5 6.55 3.30 1 3.80 13 3.98 3.75 -.19 -9.5 HighwdPrp N HIW 1.85 4.3 23 52.58 41.34 828 43.13 4730 44.15 42.47 -.40 -15.3 Hill-Rom N HRC .80 .9 24 98.96 75.21 2115 91.06 5807 92.79 81.82 +7.53 +8.0 HillenInc N HI .83 1.7 23 53.41 38.23 249 48.46 1473 49.13 46.69 +1.21 +8.4tHillmCT pf A HLMp 2.90 10.6 36.78 26.00 12 27.43 87 28.26 26.00 -.95 -20.1 HilltopH N HTH .28 1.4 10 28.32 17.16 682 19.99 3920 20.22 19.23 +1.16 -21.1 HilGrVa n N HGV 47.75 26.20 1314 30.94 7976 32.16 26.57 +2.97 -26.2 Hilton N HLT .60 .8 37 88.11 63.76 2976 72.82 20680 74.12 67.68 +4.55 -8.8tHimaxTch Q HIMX .10e 1.8 37 13.95 5.01 2284 5.43 13920 5.82 5.01 -47.9 HingmSv Q HIFS 1.44f .7 18 242.00 191.45 1 205.60 6 211.96 202.05 +1.80 -.7 Histogen h Q HSGX 3.35 .50 6671 .55 27942 .81 .52 -.23 -73.1 HoeghLP N HMLP 1.76 9.9 11 19.85 15.33 144 17.86 629 18.07 17.43 +.61 -4.2 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 22 25.66 119 25.72 25.25 +.36 -4.6 HollyEngy N HEP 2.64 9.2 14 35.84 26.09 124 28.62 625 30.75 28.57 -.87 -11.9 HollyFront N HFC 1.32 2.0 16 83.28 36.33 1864 66.49 12947 69.50 61.22 +4.50 +29.8 Hollysys Q HOLI .18e .9 9 28.35 16.00 118 19.62 1149 19.86 18.17 +1.30 -11.9 Hologic Q HOLX 45.09 35.10 1399 40.13 9845 40.66 37.47 +1.91 -6.1 HomeBLA Q HBCP .80f 2.0 16 48.47 34.12 6 39.74 58 40.27 36.90 +.61 -8.1 HomeBcs s Q HOMB .48 2.5 18 25.38 18.03 595 19.41 5446 19.55 18.56 +.97 -16.5 HomeDp N HD 4.12 2.3 23 215.43 160.53 4715 179.93 30049 183.01 170.95 +7.70 -5.1 HmFdB LA Q HFBL .56 1.7 20 37.30 26.69 0 33.00 23 33.00 31.44 +1.59 +17.3 HomeStreet Q HMST 26 32.60 24.50 83 26.70 419 27.19 25.11 +.58 -7.8 HometBk n Q HMTA .16 1.1 16.50 10.85 1 14.60 14 14.68 14.25 +.48 +30.7 HomeTrBc Q HTBI .06p 26 30.00 24.20 47 27.49 304 28.92 25.69 +1.04 +6.8 HomolMd n Q FIXX 24.40 15.07 122 20.10 535 20.94 18.06 +1.06 +7.7 Honda N HMC .84e 3.0 37.29 26.04 1033 28.43 7206 28.97 26.34 +1.68 -16.6tHonwllIntl N HON 3.28f 2.3 42 167.72 139.30 4786 145.48 22469 146.59 139.30 +4.09 -5.1 Honwll wi N HON/WI HookerFu Q HOFT .56 1.9 11 52.75 28.52 16 30.22 175 30.47 28.54 +1.47 -28.8 HopeBcp Q HOPE .56 3.8 13 19.86 13.45 756 14.76 5311 14.87 13.84 +1.04 -19.1 HopFedBc Q HFBC .28 1.8 20 18.10 13.63 1 15.15 5 15.69 15.05 +.04 +7.4 HorMan N HMN 1.14 2.8 24 47.65 37.37 166 40.92 1338 40.94 37.58 +2.90 -7.2 HorizBcp s Q HBNC .40 2.3 15 22.13 16.36 63 17.22 356 17.52 16.37 +.27 -7.1 HorizGbl n N HZN 17.73 5.13 125 5.60 737 6.66 5.52 -.85 -60.1 HorizPhm Q HZNP 21.25 12.55 1831 19.30 9398 19.56 17.55 +1.69 +32.2 HorizTFn Q HRZN 1.20 10.6 11 11.97 9.92 51 11.32 393 11.40 10.25 +1.09 +.9 HorizFn22 n N HTFA 26.00 25.06 25.42 8 25.43 25.23 -.02 +.1tHor OEXcc Q QYLD 2.26e 9.6 25.50 22.31 318 23.49 902 23.90 22.31 +.36 -4.2 HorzDAX Q DAX .60m 2.3 34.00 25.16 1 26.57 14 26.57 25.50 +.95 -15.9 HorzSPCvC N HSPX 2.52e 3.9 53.32 46.37 10 48.81 60 49.68 46.78 +1.36 -3.0 HorGKWld N KLDW 35.73 30.72 3 32.12 24 32.40 30.77 +1.27 -4.0tHorz Saba n N CEFS 23.00 18.91 1 19.17 45 19.25 18.91 +.09 -10.4 HrzProSp n N FANZ 23.77 21.08 22.70 2 22.70 22.04 +.58 +1.9sHormel s N HRL .75 1.7 24 43.98 30.11 2887 43.20 20574 43.98 41.58 +2.03 +18.7 Hornbeck N HOS 6.14 2.68 308 4.04 1706 4.28 3.03 +.35 +29.9 Hortonwks Q HDP 26.22 15.50 1004 18.58 7365 19.02 16.29 +1.61 -7.6 HospPT Q HPT 2.12 8.2 10 31.27 23.83 753 25.74 4112 26.45 25.47 -.10 -13.8 HostHotls N HST 1.00a 5.4 46 22.47 17.93 7606 18.68 44649 19.89 18.52 +.25 -5.9tHostessBr n Q TWNK 20 15.40 9.87 1687 10.88 8672 10.89 9.87 +.84 -26.5 HoughMH Q HMHC 10.85 5.10 367 6.94 2149 7.09 6.15 +.60 -25.4 HoulihnL n N HLI 1.08 2.6 16 53.20 38.85 237 41.08 1368 42.67 39.35 +1.68 -9.6 HstnAEn A HUSA .55 .20 1110 .24 2537 .25 .20 +.04 -27.3 HoustWC Q HWCC .12m 1.9 9.32 5.20 16 6.39 93 6.52 5.63 +.29 -11.3tHovnEn pf A Q HOVNP 8.47 4.02 1 4.50 20 4.50 4.02 +.38 -40.0 HovnanE N HOV 3.41 1.33 732 1.43 3905 1.53 1.38 -.09 -57.3 HowardBcp Q HBMD 23 24.20 13.73 38 15.48 184 16.25 14.26 -.04 -29.6tHHughes N HHC 29 142.36 104.83 133 113.35 940 115.03 104.83 +5.24 -13.7 HuanPwr N HNP 2.45e 10.8 31.03 20.51 80 22.65 251 23.01 20.98 +1.96 -9.4tHuazhuGr Q HTHT 24 49.60 24.90 2143 29.75 14255 31.13 24.90 +3.64 -17.6 HubGroup Q HUBG 26 56.60 38.40 358 46.32 2400 48.42 44.91 +.11 -3.3tHubbell N HUBB 3.36f 3.1 18 149.03 97.02 685 107.97 4056 109.73 97.02 +8.23 -20.2 HubSpot N HUBS 162.20 73.15 473 137.87 2592 143.62 121.13 +11.43 +56.0tHudBayM g N HBM .02 7 10.25 3.44 1569 5.05 5433 5.13 3.44 +1.28 -42.6 HudsonGbl Q HSON .20 13.0 2.44 1.29 5 1.54 37 1.64 1.50 -.06 -31.6 HudsPacP N HPP 1.00 3.4 24 36.06 28.25 1469 29.82 7416 31.08 29.73 -.68 -12.9 HudsonTc Q HDSN 2 6.98 .73 419 1.02 1542 1.07 .75 +.26 -83.2 Humana N HUM 2.00 .6 27 341.30 231.90 685 323.05 3917 331.15 313.89 +4.80 +30.2 HuntCoFn N HCFT .08e 2.3 5 4.38 2.55 48 3.45 345 3.55 3.44 -.08 -13.8 FiveOk pfA N OAKSpA 2.19 8.6 25.61 23.98 25.34 +.5 HuntJB Q JBHT .96 .9 15 131.74 100.78 708 110.01 4387 111.99 105.59 +3.50 -4.3 HuntMar un Q HUNTU 10.94 9.85 10.55 1 10.87 10.15 +.40 +6.8sHunterMar Q HUNT 10.10 9.68 1 10.04 93 10.10 10.04 -.01 +2.8 HuntBncsh Q HBAN .56 3.9 14 16.60 13.04 16854 14.29 73626 14.58 13.68 +.68 -1.9 HuntBcs pf Q HBANO 1.56 6.1 28.68 25.05 10 25.57 79 25.73 25.36 +.17 -9.1 HuntB pfC Q HBANN 1.47 5.9 26.85 24.15 3 24.72 41 24.88 24.57 -.01 -5.1tHuntgUSEq N HUSE 1.86e .7 41.49 35.67 21 36.69 122 36.98 35.67 +.29 -4.3 HuntgtnEco N HECO .47e .2 44.92 39.67 14 41.82 62 41.98 40.72 +.90 +.4tStr 7handl n Q HNDL 25.98 22.70 5 23.00 113 23.69 22.70 +.00 -8.2 HuntgtnIng N HII 2.88 1.3 20 276.69 201.91 474 220.49 2287 226.69 206.90 +3.63 -6.5tHuntsmn N HUN .65 2.8 8 36.09 19.26 5393 23.43 31595 23.84 19.26 +2.80 -29.6tHurco Q HURC .44 1.1 14 50.50 38.08 21 40.55 78 42.05 38.08 +.52 -3.7sHuronCon Q HURN 55.31 32.05 146 52.82 938 55.31 45.04 +6.60 +30.6 HutChMd n Q HCM 42.25 25.76 126 32.65 789 33.00 29.02 +3.04 -17.2 HuttigBld Q HBP 7.59 3.08 28 3.65 345 4.17 3.52 -.04 -45.1 Huya n N HUYA 50.82 15.25 3041 19.76 10365 21.45 16.76 +.83 +23.0 Hyatt N H .60 .8 34 84.89 62.20 1136 71.43 5989 72.47 64.82 +4.40 -2.9 Hydrognc Q HYGS 12.00 4.95 198 5.33 405 6.54 5.30 -.79 -52.0tHyreCar n Q HYRE 6.50 1.90 41 2.07 353 2.32 1.90 -.16 -59.4 HysterYale N HY 1.24f 1.9 17 93.90 56.40 50 64.29 338 66.00 59.49 +4.41 -24.5I -:I-AMCap n Q IAM 11.94 5.95 0 10.13 1 11.05 10.13 -.92 +2.6 I-AMCap rt Q IAMXR .80 .10 .20 16 .20 .17 -33.3 i3 Vert n Q IIIV 25.50 13.79 44 21.24 479 22.00 19.50 +.19 +15.7 IAC Inter Q IAC 1.36 .7 44 223.54 118.83 552 198.75 5585 206.35 185.52 +10.73 +62.5tIAMGld g N IAG 1.52f 41.3 6.52 3.37 7536 3.68 28567 3.78 3.37 +.01 -36.9 ICAD Q ICAD 4.78 2.80 4 2.89 166 3.16 2.85 -.15 -16.0 ICC Hld n Q ICCH 70 17.25 14.54 14.78 3 15.00 14.60 -.07 -9.2 ICF Intl Q ICFI .56 .8 23 82.25 50.10 176 73.94 741 77.60 71.05 +.27 +40.8 ICICI Bk N IBN .16e 1.7 11.26 7.61 8908 9.59 61945 9.76 9.26 +.41 -1.4 ICU Med Q ICUI 321.70 180.45 156 263.39 1065 266.75 248.48 +10.03 +21.9 IClickInt n Q ICLK 11.40 2.72 291 3.73 901 3.80 2.72 +.76 -58.8 ID Syst Q IDSY 8.05 5.37 25 5.88 115 6.31 5.88 -.32 -15.3 IdexxLab s Q IDXX 62 256.22 146.09 1039 204.91 4946 216.11 190.00 +1.46 +31.0 IDT Cp N IDT 1.00f 14.2 41 16.48 4.82 173 7.05 726 7.26 6.79 +.19 -33.5 IEC Elec A IEC 6.80 3.42 11 5.15 59 5.30 5.06 +.01 +25.0 IES Hldgs Q IESC 21 20.25 14.90 14 17.80 43 18.21 17.05 +.41 +3.2 IF Bancp Q IROQ .25 1.1 26 25.04 19.21 1 22.10 3 22.19 21.00 +.44 +12.4 IFresh n Q IFMK 18.00 1.35 75 1.47 414 1.64 1.38 -.02 -88.7 IHS Mark Q INFO 32 55.99 42.40 1448 52.20 10456 53.17 49.73 +1.46 +15.6tII-VI Q IIVI 30 53.08 34.88 870 45.24 6392 45.51 34.88 +8.30 -3.6 IMV Inc n Q IMV 7.21 4.50 1 5.77 29 5.82 5.34 +.22 -16.1 ING N ING .14e 1.1 20.58 11.47 2950 12.90 19305 13.00 11.64 +1.23 -30.1 ING 6.125 N ISG 1.53 6.1 26.34 24.93 13 25.17 84 25.35 25.16 -.18 -1.4 ING 6.375 N ISF 1.59 6.3 26.40 25.11 51 25.32 335 25.42 25.30 -.05 -1.5 INTLFCStn Q INTL 15 57.00 38.58 66 47.22 272 47.89 44.42 +2.98 +11.0 ION Geo rs N IO 32.45 7.65 319 9.78 1160 12.34 8.50 -1.96 -50.5tIPG Photon Q IPGP 23 264.11 107.59 850 145.83 6890 146.72 107.59 +11.07 -31.9 iPass rs Q IPAS 6.76 1.31 20 1.80 202 1.99 1.64 +.01 -65.4tiPicEnt n Q IPIC 17.00 5.70 4 5.53 16 6.33 5.40 -.47 -63.5tIQ M Ins n N MMIN 29.89 24.41 0 24.36 1 24.53 24.36 -.14 -3.4 IQ HdgMult N QAI 33.13 29.02 94 30.02 719 30.15 29.51 +.33 -1.4 IQ Hedge N MCRO 27.20 25.38 25.56 8 25.56 25.48 +.04 -3.7tIQ HdgLgS N QLS 24.53 21.11 21.11 0 21.11 21.11 -.40 -3.6tIQ US Lg n Q CLRG .08e 27.80 23.18 109 24.32 2950 24.59 23.18 +.92 -3.8 IQ Ch SC n N CSML 29.96 24.44 91 25.90 278 26.02 24.63 +1.01 -7.7 IQ HdgEv N QED 22.00 20.76 4 21.15 8 21.21 20.98 +.16 +1.2 IQ HiYlVl n N HYLV 25.48 19.57 0 23.93 2 23.93 23.82 +.01 -4.8 IQ CorePl n N AGGP 20.13 18.45 10 18.90 64 19.21 18.87 -.03 -5.3 IQ CoreBd n N AGGE 19.80 18.22 1 18.37 8 18.41 18.36 -.04 -6.1tIQ GTAA N QGTA 25.44 22.53 5 23.11 8 23.12 22.53 +.48 -5.3 IQ 50HJpn N HFXJ 23.96 19.88 1 20.51 3 20.68 20.29 +.63 -9.1 IQ 50HgEur N HFXE 21.45 17.83 3 18.59 9 18.68 18.04 +.58 -8.6 IQ 50HIntl N HFXI 22.80 18.95 32 19.75 3766 19.93 19.11 +.63 -8.8 IQ RealRtn N CPI 28.21 27.17 1 27.61 43 28.21 27.35 +.13 +.7 IQUSReSC N ROOF 1.43e 5.9 27.62 22.60 5 24.36 25 24.83 24.23 +.10 -7.5sIQMrgArb N MNA 32.03 30.25 98 31.89 760 32.03 31.57 +.24 +2.7 IQ AgriSC N CROP .41e 1.4 35.99 28.98 0 29.84 7 30.00 29.04 +.21 -14.6 IQGblOilSC N IOIL .29e 2.8 12.25 9.93 10.40 -7.6 IQ GlbRes N GRES .10e .4 29.30 26.24 31 27.18 602 27.37 26.29 +.66 -4.8 IQIYI n Q IQ 46.23 15.30 16972 21.13 89580 22.80 19.03 -.93 +35.9 IQVIA Hldg N IQV 17 135.48 91.57 1128 121.71 7272 124.86 118.54 +1.52 +24.3tIRSA N IRS 32.97 12.76 75 13.85 707 14.14 12.76 +.85 -53.2 IRSA Prop Q IRCP .47e 2.0 60.03 22.35 0 23.52 11 24.75 23.00 -.85 -58.4 IRhythm n Q IRTC 98.37 46.95 320 82.30 3492 85.99 75.35 +6.35 +46.8 iRobot Q IRBT 36 118.75 55.77 1007 95.98 5681 97.83 76.11 +16.20 +25.1 iShGold N IAU 13.11 11.25 16343 11.82 77931 11.86 11.61 -5.5 iShGSCI N GSG 18.81 15.31 824 16.80 3891 17.45 16.73 -.70 +3.2 iSAstla N EWA 1.01e 4.8 24.19 19.71 2554 20.88 13143 21.04 19.77 +.92 -9.9 iSAstria N EWO .37e 1.7 27.41 20.27 64 21.57 377 21.65 20.48 +.94 -12.5 iShBelg N EWK .51e 2.9 23.00 17.02 9 17.86 64 17.99 17.21 +.67 -15.0 iShBrazil N EWZ .67e 1.6 47.85 30.65 27697 41.61 213847 42.05 38.13 +1.57 +2.9tiShCanada N EWC .48e 1.8 30.60 25.76 2668 26.74 21059 26.95 25.76 +.48 -9.8 iShEMU N EZU .86e 2.3 47.13 36.31 5423 38.12 32824 38.45 36.60 +1.23 -12.1 iSFrance N EWQ .58e 2.0 33.73 27.58 742 28.79 3787 29.11 27.72 +.74 -7.8 iShGerm N EWG .60e 2.2 35.87 26.36 4831 27.78 36291 28.05 26.64 +1.00 -15.9tiSh HK N EWH .61e 2.7 26.93 21.10 6156 22.36 31952 22.64 21.10 +.86 -12.0tiSh SKor N EWY .65e 1.1 79.07 56.34 5594 60.78 23298 61.41 56.34 +3.09 -18.9tiShMexico N EWW .78e 1.8 54.65 41.63 4421 44.18 31475 45.17 41.63 -1.70 -10.4 iShNeth N EWN .66e 2.3 34.09 26.98 214 28.60 1489 28.80 27.04 +1.21 -9.9tiSPacxJpn N EPP 1.66e 3.9 50.34 40.43 400 42.74 2364 43.14 40.43 +1.84 -10.6tiShSoAfr N EZA 1.02e 2.0 76.53 46.63 876 52.26 3367 52.96 46.63 +3.97 -25.3 iShSpain N EWP .99e 3.5 36.38 26.99 403 28.37 2624 28.48 27.30 +.97 -13.4 iSSwedn N EWD .76e 2.5 36.71 28.30 458 29.94 1512 30.19 28.37 +1.33 -11.7 iShSwitz N EWL .75e 2.3 37.84 31.87 875 33.21 4258 33.54 32.03 +.95 -6.7tiShFrntr100 N FM .30e 1.1 36.19 26.38 87 27.57 579 27.83 26.38 +.76 -16.8tiShGlHiY bt A GHYG 2.09e 4.3 51.63 48.00 54 48.07 177 48.33 48.00 -.19 -4.7 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 2 51.16 33 51.38 50.63 +.08 -6.0 iShEMCBd bt A CEMB 2.28 4.8 51.78 45.81 12 47.60 56 47.89 47.10 -.36 -7.0 iShEMkHY N EMHY 3.98 8.8 50.83 44.12 30 45.35 287 45.63 45.15 -.20 -9.3 iShAsiaPDv N DVYA 2.29e 5.4 51.42 40.63 2 42.09 18 42.48 40.79 +1.20 -16.0tiShEmMDv N DVYE 1.83e 4.7 46.11 36.32 610 38.74 2853 38.96 36.32 +1.67 -7.4 iShGblSilv N SLVP .29e 3.6 11.33 7.65 24 8.16 120 8.19 7.79 -24.7 iShGblEnP N FILL .59e 2.7 24.78 19.50 9 21.46 59 21.79 20.83 +.37 -.4tiShGblAgri N VEGI .55e 1.9 31.00 26.94 5 28.45 7 28.62 26.94 +1.40 -3.1 iShMsciWld N URTH 1.57e 1.8 94.23 82.62 80 85.78 324 86.82 82.90 +2.33 -2.6tiShEMAsia Q EEMA 1.23e 1.9 81.27 58.13 26 63.41 116 63.98 58.13 +3.92 -14.0tiShEMktSC N EEMS .89e 2.1 57.36 39.88 45 42.65 150 43.12 39.88 +1.80 -19.7 iShEMkBd N LEMB .42e 1.0 50.78 41.38 100 43.82 1123 43.94 43.16 +.10 -9.1 iShWldMnV N ACWV 1.93e 2.3 88.22 79.94 85 84.11 725 84.84 81.89 +1.38 -.2tiSEMMnVol N EEMV 1.15e 2.1 65.55 53.10 448 56.09 2992 56.60 53.10 +1.97 -7.7tiShJpnSC N SCJ 1.81e 2.5 85.34 67.54 27 71.07 182 71.59 67.54 +2.08 -10.9 iShThai N THD 1.88e 2.1 103.71 81.10 320 88.26 1294 89.00 83.25 +3.54 -4.6 iShIsrael N EIS .81e 1.5 58.39 46.84 5 54.02 236 54.60 50.83 +2.45 +5.3tiShChile N ECH .71e 1.6 56.53 40.83 508 43.79 1849 44.00 40.83 +1.55 -16.0tiShBRIC N BKF .54e 1.4 50.94 36.22 16 39.65 108 40.04 36.22 +2.26 -10.9tiShsUSA N EUSA .67e 1.2 60.35 52.43 19 55.24 136 55.64 52.43 +2.16 -.4 iShTurkey Q TUR 1.10e 4.4 46.66 18.88 1020 24.94 3839 25.19 23.02 +1.37 -42.6 iShSilver N SLV 16.64 13.11 9781 13.86 46842 14.01 13.39 +.05 -13.3 iShS&P100 N OEF 1.92e 1.6 131.30 112.07 886 121.34 5313 122.88 116.23 +2.22 +2.3 iShMrnLV N JKF 2.46e 2.4 112.57 98.00 13 103.42 74 104.62 100.83 +2.75 -2.1tiShIntTBd s Q IGOV 52.22 47.28 40 47.53 322 47.81 47.28 -.23 -4.8 iShMrnLG N JKE 1.20e .7 187.59 150.99 14 170.83 105 173.11 160.42 +4.95 +9.2 iShNewZea Q ENZL 2.01e 4.4 51.06 43.66 10 46.08 152 46.73 43.92 +2.13 -2.9tiSh1-3yITB Q ISHG .20e .2 87.67 80.03 0 80.66 4 80.69 80.03 -.10 -4.2 iShMrnLC N JKD 2.24e 1.4 170.86 148.86 24 157.35 110 159.59 152.41 +2.37 -1.0 iShBrazSC N EWZS .40e 2.7 18.14 10.92 174 14.89 778 15.10 13.90 +.40 -8.6tiShIntlPfd N IPFF .96e 5.8 19.76 16.40 5 16.68 76 16.91 16.40 -.23 -10.6 iShSPTUS s N ITOT 67.60 57.84 2425 62.09 12739 62.88 59.27 +1.63 +1.6 iShSTNtMu N SUB .86 .8 105.79 104.28 199 104.30 747 104.61 104.30 -.23 -.5 iShAgcyBd N AGZ 1.81 1.6 113.65 109.81 7 110.11 96 110.70 110.08 -.66 -2.6 iShSelDiv Q DVY 3.03e 3.1 102.54 91.67 590 96.25 4173 97.20 93.89 +2.16 -2.3 iShGTimb Q WOOD .94e 1.4 83.88 64.44 49 68.03 104 68.38 64.58 +2.51 -4.4tiShTIPS N TIP 1.69e 1.6 114.38 108.57 1196 108.28 8150 109.50 108.22 -1.21 -5.1 iShEurFn Q EUFN .74e 3.9 25.85 17.83 929 19.01 7631 19.13 18.09 +.93 -18.4tiShAsiaexJ Q AAXJ 1.30e 2.0 83.52 60.48 1103 65.64 5128 66.58 60.48 +3.64 -13.9tiShChinaLC N FXI .87e 2.1 54.00 37.85 49111 41.08 213877 41.95 37.85 +2.10 -11.0 iShTransp N IYT 1.70e .9 209.43 169.45 253 186.49 1359 189.29 175.50 +7.35 -2.7tiShChinaSC N ECNS 1.73e 4.0 56.49 39.61 2 42.96 14 43.67 39.61 +2.25 -15.0 iSCorSP500 N IVV 4.38e 1.6 296.69 254.77 3392 273.89 29688 277.25 261.85 +6.79 +1.9tiSMornMC N JKG 2.32e 1.3 194.94 169.30 3 177.47 27 179.28 169.30 +7.25 -4.4 iShEMInfr Q EMIF .93e 3.3 35.28 26.58 2 28.00 25 28.02 26.70 +.77 -14.9tiShGClnEn Q ICLN .33e 4.0 10.08 7.87 64 8.34 823 8.43 7.87 +.26 -10.5tiShUSAgBd N AGG 2.65e 2.4 109.63 104.19 4467 104.03 34894 104.89 103.94 -.87 -4.8tiShEMkts N EEM .59e 1.4 52.08 37.58 111323 40.82 526750 41.40 37.58 +2.15 -13.4tiShACWX Q ACWX 1.00e 2.2 53.74 42.56 1977 44.79 9205 45.24 42.56 +1.58 -10.3tiShiBoxIG N LQD 3.87 3.5 121.85 111.67 7738 111.75 49400 112.92 111.67 -1.18 -8.1tiSh ACWI Q ACWI 1.43e 2.1 77.54 66.23 4138 69.57 23884 70.31 66.23 +2.10 -3.5tiSKokusai N TOK 1.60e 2.5 69.65 61.00 1 63.84 43 64.05 61.00 +1.70 -1.2 iShCorUSTr N GOVT .33 1.4 25.25 24.06 953 24.08 8865 24.31 24.07 -.22 -4.0 iSh2017Mu s N IBMF .23 .8 27.20 iSEafeSC Q SCZ 1.51e 2.6 69.19 54.46 1560 57.67 7655 58.10 54.50 +2.57 -10.6tiSGblTelcm N IXP 2.31e 4.3 62.55 51.25 46 53.86 393 54.60 51.25 +1.22 -11.0tiShEMBd Q EMB 5.27e 5.0 116.86 104.35 3267 104.58 18451 105.48 104.35 -.86 -9.9 iShGblTech N IXN 1.10e .7 177.61 146.24 206 160.27 663 162.93 151.78 +3.88 +4.3tiShAaa-ACp N QLTA 1.51e 3.1 52.95 49.36 4 49.32 44 49.93 49.32 -.52 -6.7 iSMrnMCG N JKH .59e .3 238.37 192.52 3 212.81 91 214.98 199.19 +9.63 +5.1 iShIndones N EIDO .35e 1.5 30.61 20.88 1866 22.87 6278 23.17 21.01 +1.17 -19.6 iSSP500Gr N IVW 2.03e 1.2 178.61 146.70 1244 163.28 7470 165.85 155.06 +3.44 +6.9tiShNYMun s N NYF 56.14 53.62 14 53.49 148 53.92 53.44 -.46 -4.1 iShGblHcr s N IXJ 63.76 53.82 47 59.23 779 60.21 57.35 +1.32 iShGnmaBd Q GNMA .75e 1.6 49.89 47.36 3 47.47 26 47.89 47.44 -.34 -4.1 iShGblFin N IXG 1.28e 2.0 76.01 59.54 30 62.70 318 63.52 59.80 +2.59 -10.3 iShUSAQlt N QUAL 1.04e 1.2 91.47 78.63 1046 83.95 6442 85.09 80.33 +2.32 +1.3 iSSPGlbEn N IXC 1.01e 3.0 39.50 32.09 261 34.12 1959 34.68 32.91 +.32 -4.0tiShCalMn s N CMF 59.60 57.12 541 56.98 2034 57.48 56.96 -.42 -3.7tiSh CMBS N CMBS 1.00 2.0 52.05 49.19 8 49.03 132 49.57 49.03 -.47 -4.4 iShUSASize N SIZE 1.26e 1.5 89.78 75.90 12 83.33 190 83.64 80.10 +1.76 -.6tiSGblInfra N IGF 1.27e 3.1 46.80 40.04 139 40.73 1620 41.26 40.04 +.24 -9.9tiShNANatR N IGE .85e 2.7 38.33 30.33 250 31.82 1173 32.38 30.33 +.46 -10.2tiSh JPXNik N JPXN 70.78 57.00 16 58.84 70 59.65 57.00 +.71 -9.4 iShUSAVal N VLUE 1.49e 1.8 89.71 78.50 581 82.90 3148 84.10 79.43 +2.34 -.9 iShLatAm N ILF .60e 1.8 39.54 28.66 1502 34.12 13011 34.56 31.67 +.63 -.1 iShUSAMo N MTUM .81e .7 120.05 99.32 2011 108.39 10082 110.50 101.52 +3.53 +5.1 iShMrnMCV N JKI 2.72e 1.8 172.45 146.96 2 153.85 94 155.21 148.65 +5.43 -3.5 iShPhilpns N EPHE .20e .7 40.19 28.05 369 30.63 1410 31.10 29.12 +1.05 -21.1 iSSP500Val N IVE 2.14e 1.9 121.12 105.81 1241 110.26 9021 111.40 106.22 +3.11 -3.5tiShNMuBd N MUB 2.59 2.4 111.25 106.67 1570 106.60 6045 107.40 106.48 -.73 -3.7tiShUKSC bt A EWUS 1.38e 3.5 46.20 36.64 2 39.42 8 39.61 36.64 +2.65 -9.6 iSRTop200V N IWX 1.17e 2.3 55.82 48.74 14 51.45 111 52.00 49.80 +1.19 -1.9 iShIntlDev N WPS 1.16e 3.3 42.27 34.65 50 35.25 80 35.61 34.83 +.20 -10.8tiShAsia50 N AIA 1.02e 1.8 72.96 53.05 51 57.75 199 58.45 53.05 +3.53 -12.6tiSh20 yrT N TLT 3.05 2.7 128.59 112.62 11315 112.00 43740 115.02 111.90 -2.99 -11.7 iSRTop200G N IWY .82e 1.0 86.21 70.37 83 78.10 737 79.30 74.31 +1.14 +6.8 iSh7-10yTB Q IEF 1.96 2.0 106.63 99.60 5251 99.97 23605 101.24 99.93 -1.17 -5.3 iShRTop200 N IWL 1.02e 1.6 68.45 58.68 48 63.28 251 63.98 60.57 +1.33 +2.9 iShIntSelDv N IDV 1.51e 4.5 35.93 29.84 508 31.09 3977 31.30 30.04 +.84 -8.0 iSh1-3yTB Q SHY .52 .6 84.35 82.86 3724 82.88 29979 83.17 82.88 -.25 -1.2 iS Eafe N EFA 1.66e 2.6 75.27 60.58 39083 63.35 242719 63.92 60.77 +1.92 -9.9 iShGerSC bt A EWGS .69e 1.2 70.42 51.67 1 55.50 12 55.89 52.33 +3.10 -13.7 iShEurRE Q IFEU 1.46e 4.0 42.63 36.05 2 36.94 12 37.32 36.16 +.27 -10.3 iSRusMCV N IWS 1.59e 1.9 92.95 81.07 847 84.71 8404 85.59 81.15 +2.71 -5.0tiShCrLTBd N ILTB 2.54 4.5 65.21 57.11 33 57.00 125 58.05 56.88 -1.14 -12.0 iSRusMCG N IWP 1.02e .8 137.73 114.94 360 124.24 1822 125.93 115.70 +6.35 +3.0 iShIntlRE Q IFGL 1.48e 5.4 31.77 26.99 146 27.46 812 27.70 27.07 +.10 -8.5 iShEuroSC Q IEUS 1.08e 2.1 62.36 48.29 24 51.33 273 51.67 48.64 +2.62 -11.3 iShNorC bt A ENOR .58e 2.1 29.74 24.60 11 26.99 259 27.26 26.15 +.61 +4.6tiShRsMd s N IWR 56.23 48.54 1109 51.21 6253 51.83 48.54 +2.01 iShMrnSC N JKJ 1.78e 1.1 186.59 157.73 2 166.94 14 167.96 159.10 +6.29 -4.1 iShIreland N EIRL .55e 1.3 50.12 39.59 5 42.02 64 42.16 40.56 +1.77 -12.4 iSCorSPMid N IJH 1.89e 1.0 205.47 176.32 1735 185.84 12762 187.08 176.36 +6.85 -2.1tLgTrmBd N IGLB 2.67 4.8 63.67 55.40 29 55.33 284 56.47 55.32 -1.18 -12.5tiShiBxHYB N HYG 5.09 6.0 88.51 83.99 19676 84.27 123324 84.59 83.99 +.04 -3.4 iShFinlC bt A EFNL .51e 1.3 45.01 36.00 4 38.31 138 38.37 36.67 +1.06 -2.8 iShSft N IGV .12e .1 206.66 148.79 327 183.21 3140 186.73 172.67 +5.96 +18.5 iShCorUS n N FTY 51.25 43.20 263 46.62 2623 47.98 46.26 -6.0 iShDenC bt A EDEN .81e 1.4 71.11 56.40 11 59.79 106 59.90 57.37 +2.57 -11.5tiShs SOX Q SOXX 1.55e .9 198.84 151.58 1038 168.04 5858 171.00 151.58 +11.91 -1.0 iShIndia50 Q INDY .15e .5 39.29 31.04 76 32.85 990 33.11 31.16 +1.46 -11.5 iShNetw N IGN .25e .5 56.70 45.36 17 52.11 102 52.50 47.49 +2.28 +7.5 iShNATch N IGM .73e .4 211.58 163.64 76 188.17 1519 191.56 176.65 +3.71 +11.5 iShNsdBio s Q IBB 122.97 100.22 2314 108.10 10219 110.28 100.66 +4.49 +1.2 iShResRE N REZ 2.01e 3.3 65.90 53.83 17 61.82 242 64.36 61.37 -.25 -.7 iSh2019Mun N IBMH .27 1.1 25.52 24.92 68 25.33 263 25.37 25.30 -.04 iShC&SRE N ICF 2.97e 3.0 104.39 88.40 121 97.84 1257 100.93 96.77 +.33 -3.4 iShKLDSoc N DSI 1.11e 1.1 108.10 93.50 65 99.13 432 100.28 94.43 +2.63 +.9 iShGbl100 s N IOO 49.47 43.63 65 46.00 778 46.56 44.18 +.84 +.2 iShConsSv N IYC 1.50e .8 213.17 164.27 101 198.47 475 200.87 186.24 +7.51 +10.7tiShMBS Q MBB 3.04e 2.4 107.01 102.04 571 101.79 2710 102.76 101.79 -.93 -4.5tiShGvCrBd N GBF 2.86 2.6 114.56 108.38 11 108.19 28 109.22 108.17 -.98 -5.0 iShIndia bt A INDA .24e .8 38.21 28.96 8118 31.27 31947 31.49 29.26 +1.91 -13.3 iSR1KVal N IWD 2.41e 2.0 131.56 116.03 2701 120.81 17772 122.03 116.20 +3.54 -2.8 iSMrnSCG N JKK .87e .5 217.00 168.90 10 189.73 27 192.85 176.57 +8.22 +5.7tiShPoland N EPOL .42e 1.9 30.19 20.91 501 22.34 2480 22.40 20.91 +.88 -17.5tiSMCGth N IJK 1.88e .9 238.39 201.91 92 213.95 934 215.59 201.91 +8.31 -.9tiShIntGvC N GVI 1.99 1.9 110.78 106.53 137 106.48 617 107.21 106.48 -.71 -3.0 iSR1KGr N IWF 1.45e 1.0 157.30 129.08 1627 142.65 9199 144.97 135.07 +3.20 +5.9 iSIndiaSC bt A SMIN .10e .3 55.13 33.22 39 36.32 345 36.69 33.99 +2.20 -30.9tiShBrUSIn s Q USIG 56.23 52.45 144 52.42 1426 52.96 52.38 -.49 -6.4 iSRus1K N IWB 2.36e 1.6 164.13 140.76 552 151.06 8058 152.89 144.16 +3.88 +1.6 iSR2KVal N IWN 1.98e 1.6 137.85 116.72 1258 123.46 7847 123.97 118.13 +4.45 -1.8tiShIntTr s Q IGIB 55.03 52.15 310 52.13 1729 52.61 52.12 -.48 -4.5 iShShrtT s Q IGSB 52.64 50.59 655 51.51 4131 51.75 51.48 -.21 -1.5 iSR2KGr N IWO 1.36e .7 220.82 175.64 1849 193.48 6038 195.15 179.76 +9.34 +3.6 iSh10-20TB N TLH 2.99 2.4 137.28 125.69 15 125.82 162 127.97 125.71 -2.01 -7.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1309 50.86 10396 50.98 50.83 -.08 +.1 iShR2K N IWM 1.77e 1.1 173.39 142.50 26663 154.00 153923 154.89 145.07 +6.52 +1.0 iSh3-7yTrB Q IEI 1.78 1.5 123.24 118.15 411 118.47 5714 119.35 118.41 -.81 -3.0 iShCorHiDv N HDV 2.90e 3.3 94.20 82.16 1377 88.87 4807 89.58 86.18 +2.09 -1.4 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 51.41 566 53.63 2892 54.15 51.62 +1.60 -3.2 iSCorUSGr s Q IUSG .72e 1.3 62.57 51.60 1079 57.22 4509 58.06 54.33 +1.23 +6.4tiShChina N MCHI .61e 1.1 76.72 50.45 9263 56.09 36093 57.42 50.45 +3.58 -15.7 iShShtTrB Q SHV .03e 110.47 110.18 737 110.27 10773 110.45 110.26 -.16 iShUSPfd Q PFF 2.13a 5.9 38.72 35.81 2432 35.89 12329 36.27 35.86 -.21 -5.7 iSEafeMnV N EFAV 2.81e 4.1 76.51 66.88 819 68.46 4797 68.92 66.97 +.93 -6.2 iSRus3K N IWV 2.47e 1.5 174.73 149.68 244 160.70 1966 162.54 153.27 +4.35 +1.6 iSGblMatl N MXI 1.02e 1.6 75.19 58.55 9 62.79 208 63.69 59.09 +3.24 -10.4 iShUtils N IDU 4.54e 3.4 142.50 119.51 254 134.72 1458 138.12 133.82 -.47 +1.4 iSUSAMinV N USMV .87e 1.6 57.67 49.71 3709 54.80 20361 55.33 53.27 +.98 +3.8 iSMrnSCV N JKL 2.98e 2.1 159.20 135.69 3 141.44 28 142.38 136.30 +4.19 -7.1 iShMCVal N IJJ 2.16e 1.4 171.00 146.80 117 155.17 1243 156.17 148.33 +5.30 -3.1 iShGblUtil N JXI 1.99e 4.1 53.00 45.15 114 49.09 181 49.72 48.91 -.9 iShTelecm N IYZ .68e 2.4 30.68 26.34 306 28.59 3194 28.74 26.82 +1.34 -2.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 62

iShTech N IYW 1.20e .7 196.97 155.43 235 176.05 2048 179.54 166.87 +2.39 +8.2tiShGblIndl N EXI 1.40e 1.6 100.28 80.69 10 84.99 141 85.66 80.69 +2.56 -8.5 iShGblCSt s N KXI 54.58 47.79 53 49.80 165 50.13 48.91 +.68 iShREst N IYR 2.76e 3.6 83.62 71.27 9901 77.73 57120 79.46 76.88 +.86 -4.0 iSGblCnDis N RXI 1.39e 1.3 121.28 103.25 64 110.13 231 111.25 103.98 +4.24 +.7tiSh0-5Tips N STIP 100.64 98.10 126 98.04 888 98.46 98.02 -.42 -1.8tiShHmCnst N ITB .09e .3 46.56 29.47 3391 31.87 22516 32.52 29.47 +1.42 -27.1tiShInds N IYJ 1.65e 1.2 160.57 133.17 144 141.33 869 143.19 133.17 +4.05 -4.1 iShAerosp N ITA 1.31e .7 218.83 177.12 356 196.04 2186 199.13 182.35 +3.94 +4.2 iShHltcare N IYH 3.01e 1.6 204.83 166.89 66 190.08 713 193.06 183.07 +4.48 +9.1 iShFinSv N IYG 1.21e 1.0 142.14 119.98 91 126.50 640 128.26 120.46 +5.20 -3.0 iShRegBks N IAT .61e 1.3 54.74 43.29 157 46.43 1196 46.99 44.53 +2.30 -5.8 iShInsur N IAK .82e 1.3 69.95 59.09 12 61.52 60 62.20 59.56 +1.80 -7.6 iShFincls N IYF 1.45e 1.3 126.54 110.79 347 115.69 1956 117.05 111.44 +3.88 -3.1 iShBroker N IAI .65e 1.1 70.58 57.02 31 61.65 337 62.32 57.99 +3.25 -1.8 iShUSEngy N IYE 1.14e 3.1 43.75 35.18 672 37.28 4663 38.01 35.49 +.56 -6.0 iShESGSel N KLD 1.14e 1.0 121.33 105.60 27 111.43 106 113.07 107.70 +2.56 +.3 iShCrSPS s N IJR 90.56 72.12 4993 80.03 30876 80.38 75.55 +3.46 +4.2 iShMedDev N IHI 1.57e .8 228.90 170.27 546 208.71 1562 212.30 198.29 +6.95 +20.3 iShConsGd N IYK 2.43e 2.1 130.93 111.06 28 117.47 582 118.05 113.50 +3.60 -7.3 iShHltcPrv N IHF .24e .1 203.31 145.18 143 192.07 380 194.72 183.86 +6.18 +22.5tiShCorTInt N IXUS 1.28e 2.3 67.93 53.55 689 56.40 8206 56.94 53.55 +1.97 -10.6 iShPharm N IHE 3.11e .9 170.26 139.28 29 155.44 186 158.32 149.50 +3.85 +.7 iShBasM N IYM 1.42e 1.6 108.32 85.20 99 91.25 530 92.17 85.25 +5.02 -10.7 iShPeru N EPU .70e 2.0 44.95 34.19 68 35.61 533 36.01 34.43 +.99 -13.1 iShCorEafe N IEFA 1.56e 2.6 70.84 56.94 9651 59.64 73634 60.17 57.10 +1.94 -9.8tiShOilEq N IEZ .86e 2.9 40.89 28.43 51 29.48 583 30.08 28.43 -.44 -17.9 iShDJ US N IYY 2.01e 1.5 147.61 126.60 97 135.92 228 137.47 129.76 +3.76 +1.7 iShO&GEx N IEO 1.06e 1.7 78.68 56.92 306 63.89 1322 66.22 61.31 -.19 -1.6tiShAggrAllo N AOA .98e 1.9 56.94 49.67 61 51.51 316 52.01 49.67 +1.16 -4.4tiShCrShUS s Q ISTB 50.21 48.68 815 48.66 1743 48.89 48.66 -.24 -2.3 iShEurope N IEV 1.12e 2.7 50.81 40.33 981 42.25 3941 42.63 40.62 +1.35 -10.6tiShGroAllo N AOR .81e 1.9 46.77 41.88 124 43.04 548 43.28 41.88 +.71 -4.2 iSRusMic N IWC 1.08e 1.1 110.15 89.92 144 96.63 464 96.84 91.50 +3.75 +1.0tiShModAllo N AOM .71e 1.9 39.05 35.90 285 36.49 1146 36.70 35.90 +.32 -4.1 iShMorMl bt A IYLD 1.33e 5.3 25.96 23.75 30 23.92 136 24.07 23.75 +.09 -7.4 iSMsciVal N EFV 1.66e 3.4 59.57 46.98 2167 48.76 9854 49.23 47.29 +1.12 -11.7 iSSCVal N IJS 1.73e 1.1 174.26 143.24 198 153.58 1023 154.30 146.58 +5.28 iShConsAllo N AOK .64e 1.9 35.27 32.90 44 33.15 355 33.35 32.90 +.09 -4.3 iShEafeGr N EFG 1.37e 1.9 85.81 70.38 279 73.99 1355 74.72 70.47 +2.66 -8.4 iShSCGrth Q IJT 1.54e .8 209.28 160.85 134 184.26 1293 185.08 172.43 +9.26 +8.3 iShiB3-20F s N IBCD 24.67 24.24 4 24.37 121 24.40 24.33 -.6tiShiB3-23x s N IBCE 24.55 23.37 0 23.35 5 23.49 23.35 -.14 -3.8tiShBd3-23 s N IBDD 26.73 25.47 6 25.42 37 25.63 25.41 -.22 -3.9siShBd3-20 s N IBDC 27.13 25.81 10 25.85 99 27.13 25.85 -.06 -.9 iStar N STAR .36 3.4 7 11.88 9.75 601 10.53 2692 10.68 10.24 +.15 -6.8 iStar pfD N STARpD 2.00 8.1 26.12 23.80 8 24.64 30 24.65 24.33 +.25 -2.9 iStar pfG N STARpG 1.91 8.1 25.94 23.41 2 23.59 16 23.91 23.59 -.22 -7.6 iStar pfI N STARpI 1.87 8.1 25.94 22.96 4 23.16 27 23.87 23.10 -.14 -8.0 IT TchPck A ITP 3 2.45 .70 41 .87 109 .87 .80 +.06 -32.7 ITT Inc N ITT .54 .9 18 63.04 46.05 1816 56.97 6333 61.40 48.73 +8.18 +6.7 Iberiabnk Q IBKC 1.64 2.2 18 87.55 68.55 427 75.88 2328 75.94 72.16 +4.32 -2.1 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 1 26.72 11 26.72 26.11 +.47 -5.8 Iberiab pfC Q IBKCO 1.65 6.3 28.55 26.21 26.35 13 26.78 26.30 -.25 -6.2 Icahn Ent Q IEP 7.00 9.5 30 81.88 51.01 169 73.50 488 73.50 67.25 +3.60 +38.7tIchorHld n Q ICHR 7 34.79 15.21 572 19.41 2767 19.49 15.21 +3.17 -21.1 Icon PLC Q ICLR 33 155.33 101.22 217 137.33 1204 141.23 130.95 -1.08 +22.5 IconixBrnd Q ICON 4.12 .17 1211 .22 4703 .22 .18 +.04 -82.9 Idacorp N IDA 2.52f 2.7 23 101.89 79.59 362 94.63 2063 98.00 92.94 +.47 +3.6 IdealPower Q IPWR 2.85 .50 57 .52 144 .57 .50 -.01 -63.7 Identive lf Q INVE 6.70 2.55 13 6.02 36 6.30 5.32 +.15 +80.2 IderaPh rs Q IDRA 20.40 5.20 163 7.54 740 7.66 6.57 +.50 -55.3tIDEX N IEX 1.72 1.3 29 157.84 123.47 598 134.12 2883 134.99 123.47 +6.75 +1.6 iKangHlth Q KANG 7 21.01 14.02 79 16.97 407 18.04 15.77 +.41 +7.4 Ikonics Q IKNX 13.03 7.25 9.60 1 9.60 9.00 -.30 +27.7 ITW N ITW 4.00 3.1 24 179.07 119.38 1995 130.71 13133 133.19 123.96 +6.61 -21.7 Illumina Q ILMN 81 372.61 203.03 1857 328.10 6795 329.85 286.19 +33.00 +50.2 ImageSens Q ISNS 6.75 2.50 4 5.60 12 5.65 5.50 +.08 +89.8 Imax Corp N IMAX 26.70 18.85 607 19.77 4781 20.82 19.03 -.23 -14.6 Immersn h Q IMMR 5 17.71 5.76 561 10.19 1983 10.41 9.15 +.93 +44.3 ImmuCell Q ICCC 83 9.30 6.50 16 7.50 25 8.10 7.10 -.63 -14.7tImmuneDs Q IMDZ 5.30 1.29 529 1.57 4539 1.61 1.29 +.14 -59.7 ImunoGn Q IMGN 13.41 4.80 2764 5.67 19003 6.34 5.27 -.22 -11.5 Imunmd Q IMMU 27.33 8.68 1666 24.52 8096 24.90 21.53 +2.03 +51.7 Immuron n Q IMRN 16.70 4.73 0 7.60 12 7.84 7.20 +.20 +43.7 Immutep Q IMMP 4.21 1.25 60 3.18 317 3.30 2.80 +.17 +102.5tImpacMtg A IMH 13.45 5.11 13 5.11 85 5.49 5.11 -.12 -49.7 ImpOil g A IMO .57 1.8 64 34.56 25.91 465 32.17 1965 33.53 30.88 +.43 +3.1 Imperva Q IMPV 57.65 37.17 1200 55.54 6436 55.55 55.23 +.21 +39.9 Impinj n Q PI 35.44 9.95 326 22.35 1993 22.80 16.17 +4.35 -.8sImprimisP Q IMMY 4.59 1.35 322 4.45 1900 4.59 3.96 +.23 +161.8 IncOpR A IOR 25 14.25 9.26 11.60 6 11.60 11.05 +.07 +4.7tIncyte Q INCY 117.95 58.33 1570 67.41 14009 69.81 58.33 +3.46 -28.8 IndCDrillg N ICD 5.48 2.72 69 4.22 625 4.37 3.89 +.17 +6.0 IndepHld N IHC .25f .7 15 39.85 26.50 5 35.34 35 36.56 35.18 -.66 +28.7 IndepRT N IRT .78a 8.1 19 10.63 8.26 1034 9.67 3671 10.21 9.38 -.21 -4.2 IndBkMA Q INDB 1.52 1.9 21 95.00 66.85 135 80.05 507 80.72 76.30 +4.07 +14.6tIndBkMI Q IBCP .60 2.6 18 27.10 21.11 105 22.74 726 22.94 21.11 +1.41 +1.7 IndepBkTX Q IBTX .56 1.0 14 79.00 52.71 129 58.87 982 59.86 55.93 +3.48 -12.9 IndiaFd N IFN 1.82e 2.2 28.74 19.66 116 21.00 498 21.03 19.72 +1.07 -19.6 IndoTel s N TLK .67 32.51 21.75 227 25.80 1352 26.23 23.50 +1.78 -19.9 IndusAcq n Q INDU 11.74 9.68 138 10.19 850 10.25 10.13 -.02 +4.5 IndSvAm lf Q IDSA 2.70 1.45 4 2.05 31 2.17 1.96 +.04 +25.0 IndLogis n Q ILPT .60e 70 24.70 17.21 239 21.57 2043 22.65 20.93 -.41 -7.6tIndBach N IBA .87e 2.1 64.44 43.69 50 42.13 97 47.75 42.00 -5.80 -26.5tInnera Q INFN 12.39 5.24 3635 6.11 17217 6.13 5.24 +.75 -3.5 InnityPh Q INFI 2.92 1.65 859 2.45 3242 2.48 1.92 +.29 +20.7 InflaRx n Q IFRX 74 42.83 14.47 12 33.81 83 35.00 30.44 +1.56 +61.4 InfoSvcs Q III .20f 4.9 5 5.45 3.83 41 4.11 183 4.22 4.06 +.01 -1.4 Infosys s N INFY 17 10.65 7.16 8303 9.25 52552 9.54 8.88 +.23 InfrREIT n N HIFR 1.00 4.8 17 22.84 17.60 634 21.00 3810 21.02 20.94 +.01 +13.0 InfrEnAlt Q IEA 11.27 8.25 34 9.45 215 10.50 9.14 -.68 -4.7 InfuSystem A INFU 3.60 1.90 6 3.15 44 3.15 3.03 +.06 +37.0 IngerRd N IR 2.12 2.2 23 105.76 79.63 1463 98.18 10038 99.61 92.14 +3.86 +10.1 Ingevity N NGVT 106.59 66.57 388 98.66 1699 99.53 85.03 +11.93 +40.0 InglesMk h Q IMKTA .66 2.0 14 37.65 22.63 69 33.04 509 34.32 31.23 +2.04 -4.5 Ingredion N INGR 2.50f 2.4 14 146.28 89.48 498 103.49 2772 106.84 97.47 +5.73 -26.0 InnerWkgs Q INWK 21 11.53 5.90 127 7.20 926 7.58 6.83 +.30 -28.2 Innodata Q INOD 1.54 .88 10 1.39 394 1.49 1.35 -.09 +2.2tInnophos Q IPHS 1.92 6.3 27 50.40 27.46 187 30.65 1531 32.60 27.46 -.03 -34.4 Innospec Q IOSP .88f 1.3 27 83.20 60.50 141 68.18 413 69.26 64.16 +2.27 -3.4 InnovBio rs Q INNT 50.50 3.43 156 4.18 1603 4.68 3.77 -.27 -31.5 InnovInd n N IIPR 1.40f 3.4 49.74 18.06 111 40.89 592 42.00 39.57 -.54 +26.6 InnoInd pfA N IIPRpA 29.50 25.50 1 27.87 10 28.08 27.00 +.54 -.3 InnovSolu Q ISSC 10 3.80 2.36 4 2.37 48 2.45 2.37 -.06 -19.4tInnvBuf n N BOCT 24.61 22.80 6 23.37 26 23.53 22.80 +.28 -4.7stInnvPwB n N POCT 25.95 23.28 6 23.71 106 25.95 23.28 +.19 -3.5tInnvUltB n N UOCT 24.58 23.40 20 23.82 562 24.05 23.40 +.21 -2.8 Innoviva Q INVA 1.00 6.3 15 17.99 11.71 1653 15.88 7449 15.91 13.93 +.98 +11.9 Innsuites A IHT .01 .6 3.70 1.24 1 1.55 162 1.72 1.38 +.11 -11.5 Inogen Q INGN 287.79 96.71 394 194.30 1765 204.30 182.06 +7.18 +63.2 Inovalon n Q INOV .12p 17.00 8.90 226 9.39 1593 10.33 9.25 -.54 -37.4 InovioPhm Q INO 6.30 3.64 897 5.15 3876 5.28 4.83 +.11 +24.7 Inphi N IPHI 21 44.25 23.65 1336 34.74 4199 35.21 30.51 +2.83 -5.1 Inpixon rs Q INPX 657.60 4.12 864 5.03 25352 9.60 4.64 -3.97 -98.0 InseegoCp Q INSG 4.49 1.26 437 3.75 1442 3.89 3.32 +.31 +132.9 InsightEnt Q NSIT 18 56.86 32.11 159 51.95 963 52.44 47.80 +3.63 +35.7 InsightS n N INSI .80 4.5 20.84 17.58 14 17.74 98 17.90 17.71 -.06 -10.9 Insignia s Q ISIG .70e 2.40 1.03 11 1.85 99 1.86 1.65 +.05 +55.5tInsmed Q INSM 33.94 13.85 965 16.33 5717 16.68 13.85 +.48 -47.6 Insperity s N NSP .80 .7 36 121.15 46.18 287 111.19 1855 116.99 104.50 +3.77 +93.9 InsprMed n N INSP 57.87 22.50 131 45.63 814 45.99 37.02 +5.63 +82.7 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 12.15 4.40 4 6.29 44 7.05 6.25 -.70 -35.8tInstlldBPd N IBP 19 79.40 29.24 651 35.16 3386 36.52 29.24 +5.22 -53.7 Insteel Q IIIN .12a .4 17 43.78 24.51 127 27.65 762 27.97 25.69 +1.45 -2.4 Instructre n N INST 49.18 29.48 631 36.00 5536 37.94 30.35 +4.40 +8.8 Insulet Q PODD 108.91 56.62 1194 88.53 3973 96.74 81.90 +4.50 +28.3 InsysTher s Q INSY 14.00 4.10 448 8.95 2035 9.30 7.46 +1.32 -7.0 IntecPhm n Q NTEC 8.55 3.55 194 5.86 497 6.10 5.75 -.14 +13.8sIntegerHl N ITGR 85.24 42.50 345 84.26 1372 87.41 72.53 +12.15 +86.0 IntegLfSc s Q IART 61 67.50 45.10 860 53.66 7081 62.76 52.36 -7.39 +12.1 IntgDv Q IDTI 48 47.45 26.96 2271 46.87 12148 46.98 45.94 +.70 +57.7 IntegMed n Q IMTE 44.00 1.85 7 5.73 53 7.45 5.50 -.82 +1.7 Intel Q INTC 1.20 2.5 18 57.60 42.04 30630 47.11 178573 48.56 44.44 +1.42 +2.1 Intellia n Q NTLA 35.99 16.33 1038 19.00 5484 20.25 16.80 -.85 -1.1 Intellichk A IDN 3.18 1.50 3 2.40 63 2.65 2.20 +.03 -6.3 IntellgSys A INS 14.98 3.77 6 10.30 44 10.64 9.53 +.65 +125.9 Intelsat N I 37.70 2.44 1723 27.80 17916 29.57 23.05 -.79 +720.1 IntParfum Q IPAR .84 1.4 39 67.50 41.30 61 60.20 465 60.66 57.58 +2.60 +38.6 InterXion N INXN 68.95 52.36 685 59.41 3830 61.93 56.43 +1.66 +.8 InterceptP Q ICPT 133.74 51.05 740 109.55 3892 111.49 84.32 +19.99 +87.5 IntcntlExc s N ICE .88e 1.1 18 78.48 65.14 2649 76.91 27431 77.74 72.11 +3.17 +9.0 IntCtlHtls N IHG 69.23 50.84 178 55.12 2824 55.77 51.31 +2.96 -13.2tInterDig Q IDCC 1.40 1.9 12 85.85 68.22 269 74.31 2261 75.12 68.22 +4.28 -2.4tInterface Q TILE .26 1.5 22 26.25 15.79 742 17.11 4667 17.38 15.79 +.60 -32.0 Intergroup Q INTG 39.35 21.30 1 29.26 1 30.65 29.26 -1.39 +22.8 IntlnkEl n Q LINK 52 7.40 2.50 0 3.61 5 3.77 3.59 +.01 -30.8 Intermolec Q IMI 1.98 .90 3 .93 116 1.03 .91 -.09 -32.1tInternap rs Q INAP 19.00 6.30 1539 6.81 5794 9.12 6.08 -2.06 -56.7 IntlBcsh Q IBOC .66 1.7 15 47.95 36.65 268 39.56 1134 39.83 38.12 +1.68 -.4tIBM N IBM 6.28 5.4 9 171.13 114.09 10508 115.67 88151 123.95 114.09 -9.12 -24.6 IntFlav N IFF 2.92f 2.0 40 157.40 122.11 653 145.98 4615 147.19 138.55 +5.85 -4.3tIntlGmeT n N IGT .80 4.4 31.00 15.01 2698 18.09 27169 19.32 15.01 +1.35 -31.8 IntMktCt n N IMC IntlMonExp Q IMXI 13.20 9.06 37 11.95 216 12.49 11.20 +.05 +20.5 IntPap N IP 1.90 4.2 15 66.94 39.60 3099 45.54 22939 46.76 43.03 +.69 -21.4 IntlSeaw n N INSW 24.78 15.23 202 21.75 870 22.34 20.78 +1.31 +17.8 IntlSpdw Q ISCA .47f 1.2 7 49.95 35.12 134 37.86 797 38.24 36.99 +.90 -5.0 IntTower g A THM .78 .29 114 .51 505 .55 .45 -.02 +18.6 IntrntGold Q IGLD 10.91 2.11 2.37 11 2.44 2.23 +.18 -71.9tIntrntInitJ Q IIJI .12e 1.3 12.50 8.76 9.47 2 9.98 8.76 +.30 +4.0 IntrpDia rs Q IDXG 1 1.78 .77 143 1.35 1023 1.39 1.25 +.05 +32.4 Interpublic N IPG .84 3.7 15 26.01 18.30 7038 22.80 25756 23.68 22.69 -.07 +13.1 IntersENT Q XENT 42.95 25.15 422 28.91 1793 29.85 26.79 +2.24 -10.8sIntersectns Q INTX 3.59 1.29 523 3.53 4840 3.59 1.50 +1.88 +56.2sIntstP pfD N IPLpD 1.28 5.1 27.86 23.42 1 24.87 86 27.86 24.32 +.46 -2.4 inTestCorp A INTT 12 9.79 5.75 79 7.06 179 7.41 6.00 -.15 -18.4 Intevac Q IVAC 9.15 4.21 57 5.01 470 5.11 4.21 +.63 -26.9 IntraCellu Q ITCI 25.82 13.93 198 18.51 1243 18.92 15.98 +1.47 +27.8 IntPotash N IPI 5.31 3.12 1008 4.00 6891 4.20 3.25 +.69 -16.0 Intrexon Q XON 20.49 10.26 943 12.96 5757 13.09 10.88 +1.22 +12.5 IntriCon Q IIN 76.80 11.00 266 42.23 1218 45.37 39.83 +.46 +113.3 Intuit Q INTU 1.88f .9 47 231.84 150.39 2146 212.98 8877 215.73 196.40 +10.96 +35.0 IntSurg s Q ISRG 75 581.12 359.75 650 516.22 5591 529.00 467.07 +29.33 +41.5tInuvo A INUV 1.12 .36 90 .41 539 .50 .36 -.03 -48.9tInvacare N IVC .05 .4 20.00 12.64 1255 13.71 2857 13.80 12.61 +.21 -18.6 Invesco24 n N IHTA 10.33 8.28 19 9.29 135 9.31 9.16 +.07 -9.9sInvHiIn23 n N IHIT 10.80 9.53 39 10.02 466 10.80 9.96 +.03 +2.3tInvAdvMu2 A VKI .78 7.9 11.59 9.80 146 9.85 739 9.94 9.79 -.06 -13.4 InBLDR As Q ADRA .72e 2.4 37.70 28.83 2 30.14 7 30.55 28.84 +.88 -12.8 InBLDR Dv Q ADRD .72e 3.4 25.31 20.33 11 21.09 37 21.42 20.56 +.61 -10.4tInBLDR Em Q ADRE .60e 1.6 48.92 35.83 2 38.46 36 39.20 35.83 +1.11 -10.8 InBLDR Eu Q ADRU .78e 3.8 24.65 19.87 2 20.51 22 20.61 19.89 +.59 -10.4 Inv Bond N VBF .83a 4.7 20.18 16.97 36 17.67 254 17.75 16.98 +.62 -11.2tInvCAVal N VCV .79 7.1 12.98 11.06 74 11.22 695 11.28 11.06 +.05 -10.8tInvDynCrd N VTA .90 8.1 12.01 11.00 157 11.13 1225 11.13 11.00 +.07 -5.0tIn SCMatII Q PSCM .41e .8 57.10 45.09 1 48.66 36 48.66 45.09 +2.62 -7.0 InSC UtilII Q PSCU 1.21e 2.2 58.23 47.05 7 55.21 107 56.20 54.30 +.87 +4.5 InOpYCmd Q PDBC 19.48 16.66 1493 17.58 10447 18.24 17.54 -.69 +.7 InvMltStr Q LALT 23.50 19.26 3 22.00 4 22.09 21.54 +.44 +3.5 PSAerDef N PPA .50e .9 59.40 51.08 57.40 +6.5 InvGDrChi Q PGJ .20e .6 50.87 31.58 41 35.43 149 36.53 31.58 +2.53 -21.0 InvDivAch Q PFM .50e 1.9 28.05 24.48 7 26.24 75 26.54 25.57 +.57 -.8 PwSFoodBv N PBJ .41e 1.3 34.97 31.33 32.38 -4.3 InvHiYlDv Q PEY .68 4.0 18.61 16.53 166 17.19 1121 17.46 17.06 +.18 -3.5tInvIntlDiv Q PID .65e 4.3 17.38 14.42 189 15.02 1485 15.13 14.42 +.42 -9.2 PwSLgCG N PWB .21e .5 45.64 40.00 45.62 +10.0 PwShNetw N PXQ 53.26 44.99 53.25 +15.1tInvNsdMo Q DWAQ .06e .1 118.73 92.59 2 101.17 36 102.78 92.59 +5.63 -1.4 PwShSoft N PSJ .10e .1 77.60 61.70 77.51 +22.1 InvUtils Q PUI .63e 2.2 29.97 23.64 10 28.32 114 28.94 28.21 -.14 +1.8 InvWtrRs Q PHO .18e .6 32.54 28.20 37 29.68 235 29.79 28.27 +.99 -1.9 InvBuybk Q PKW .52e .9 63.49 54.56 86 58.46 3020 59.18 55.35 +2.65 -.9 InvNasIntn Q PNQI 147.75 110.42 124 121.77 355 124.65 110.96 +6.12 +5.2 PS US1K N PRF 1.91e 1.7 120.82 106.36 113.69 +.1 InvSmMid Q PRFZ 1.30e 1.0 146.46 121.23 107 131.21 461 131.74 123.95 +5.32 +1.0tInvBasMat Q PYZ .61e 1.0 75.26 57.45 3 61.80 34 62.10 57.45 +3.60 -12.5 Inv CnsCyc Q PEZ .30e .6 60.42 47.36 20 52.51 52 53.40 48.99 +2.21 +4.4 InvTechM Q PTF .26e .5 68.67 50.81 5 57.29 50 57.94 52.58 +3.00 +8.7 InvDWA M Q PDP .11e .2 60.23 49.44 269 53.19 1806 53.97 50.38 +1.45 +3.0tInvInds Q PRN .19e .3 66.55 53.00 1 56.59 14 57.27 53.00 +1.99 -7.2 InvHlthcr Q PTH 99.51 66.22 38 84.55 131 86.00 77.36 +4.67 +17.3 Inv Fincl Q PFI .14e .4 37.29 30.38 3 31.50 21 31.92 30.71 +.74 -10.3 InvEngy Q PXI .69e 1.9 46.64 34.61 28 36.89 92 38.02 35.18 +.01 -6.6 InvCnsStp Q PSL .67e .9 73.71 60.74 36 71.90 107 72.66 69.20 +2.70 +10.5tIn1-30TrII Q PLW .72 2.4 33.07 30.37 34 30.35 82 30.78 30.32 -.41 -7.4tInSC InfoII Q PSCT .08e .1 89.80 71.21 9 77.70 63 77.70 71.21 +4.49 +1.6 InSC Ind II Q PSCI .40e .6 76.19 59.70 4 64.94 65 65.82 60.76 +2.87 +.7 InSC HCrII Q PSCH 145.25 88.83 188 128.28 796 129.32 119.58 +7.41 +30.2 InSC FinII Q PSCF .97e 1.7 60.55 50.44 8 53.81 118 54.20 52.60 +1.64 -1.3tInSC EgyII Q PSCE .14e 1.1 18.77 12.55 5 13.18 157 13.45 12.55 -.14 -14.4 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 3 81.93 59 83.00 80.08 +2.40 +9.5 InSC CnDsII Q PSCD .35e .6 72.14 53.58 2 63.43 13 63.79 60.45 +2.68 +3.7 PS SP Val n N SPVM 30.41 27.44 28.54 -1.2 PS SP IntD N IDHD 30.80 27.75 28.46 -1.6 InLadR0-5 II Q LDRI .58 2.4 25.04 24.34 24.40 6 24.55 24.40 -.10 -1.9 PSR1KEqW N EQAL .39e 1.2 32.78 28.88 31.63 +1.4 InKBWRg II Q KBWR .79e 1.5 61.23 47.65 7 51.50 77 51.84 49.40 +2.70 -8.0 InP&CInsII Q KBWP .69e 1.1 65.50 57.50 3 59.72 19 61.38 59.08 +1.14 +.5 InKbwReit Q KBWY 1.55 5.0 37.29 29.75 165 31.24 1008 32.19 30.88 +.06 -11.8 InKbwHiD II Q KBWD 1.48 6.8 24.10 21.02 34 21.93 217 21.99 21.33 +.67 -7.1 In KBWBkII Q KBWB .58e 1.1 60.38 48.33 337 51.31 2938 52.19 49.07 +2.39 -6.7tInIntByb II Q IPKW .29e .9 40.14 30.00 28 31.51 274 31.79 30.00 +1.06 -16.2tInGlbWtII Q PIO .34e 1.4 27.16 22.98 8 24.24 51 24.41 22.98 +.87 -6.9 InGlGoldII Q PSAU .10e .6 21.02 14.29 3 16.19 35 16.24 15.45 +.45 -17.6 InGlbAgrII Q PAGG .74e 2.8 28.90 24.84 0 26.39 1 26.62 25.19 +1.12 -3.6 PSSPIntDv N IDMO .59e 2.1 30.54 27.41 27.70 -1.6 In IntlLB II Q IDLB 32.01 26.32 18 27.43 33 27.43 26.38 +1.06 -9.0tInDWATcR II Q DWTR 32.23 25.53 11 27.55 61 28.05 25.53 +1.32 -2.5 InTactII Q DWIN 1.18 4.9 27.36 24.17 4 24.27 24 24.52 24.24 -.02 -9.7 In SmCMoII Q DWAS .07e .1 59.52 45.78 62 50.64 414 51.21 46.99 +2.36 +3.9tInDWA MoII Q DWLV 34.27 29.02 2 30.49 31 30.77 29.02 +1.03 -8.9tInEmMomII Q PIE .12e .7 22.22 15.42 403 16.48 632 16.63 15.42 +.67 -19.8 InDevMoII Q PIZ .26e 1.0 29.70 23.58 19 24.93 369 25.20 23.59 +1.05 -9.8 InvHiInc2 N VLT 1.24 9.1 14.97 13.00 16 13.58 111 13.69 13.38 +.08 -7.7 Invsco iim N IIM .84 6.3 14.98 13.09 356 13.29 1561 13.42 13.27 -10.8 Invesco N IVZ 1.16 5.4 9 38.43 19.66 4780 21.62 30019 22.45 21.02 +.57 -40.8 InvMtgCap N IVR 1.68 11.1 6 18.86 14.53 1066 15.11 5128 15.20 14.82 +.23 -15.3 InvMtg pfA N IVRpA 1.94 7.7 25.52 24.24 3 25.12 33 25.27 24.86 -.06 +.4 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 6 25.69 25 25.80 25.36 +.19 -.3 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 30 24.78 87 24.89 24.40 +.13 -.8tInvsco oia N OIA .39 5.4 8.25 7.27 72 7.28 436 7.49 7.26 -.14 -9.0tInvMuOpTr N VMO .88 8.1 12.61 10.92 289 10.89 1254 11.09 10.89 -.20 -12.2 InvMuniTr N VKQ .82 7.5 12.72 10.87 155 10.95 940 11.04 10.89 -.10 -12.4 InvPAVal N VPV .79 6.7 12.26 11.54 28 11.71 279 11.90 11.60 -.09 -3.6tInvsco iqi N IQI .76 6.9 12.59 11.03 225 11.06 1110 11.24 11.03 -.07 -11.6tInvSrInco N VVR .31 7.4 4.49 4.13 320 4.19 1965 4.19 4.13 +.02 -4.6 InvTrIG N VGM .88 7.8 13.49 11.20 87 11.31 750 11.41 11.28 -.09 -14.2tInvTrNY N VTN .85 7.1 13.90 11.91 88 11.91 354 12.11 11.91 -.19 -13.2 Investar Q ISTR .18f .7 25 29.90 20.35 11 26.08 98 26.49 23.50 +2.73 +8.4 InvTech N ITG .28 1.0 28.45 17.63 356 27.56 1216 27.89 26.73 +.74 +43.2 InvestBncp Q ISBC .44f 3.9 17 14.69 10.27 1425 11.37 11877 11.47 10.99 +.48 -18.1 InvRlEst N IRET .28 5.3 5 6.00 4.05 305 5.33 1703 5.53 5.23 +6.8 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 1 24.27 5 24.45 24.15 +.19 -6.7 InvTitl Q ITIC 1.60a .9 14 221.88 156.00 13 185.00 61 191.80 163.00 +22.00 -6.7 Invitae n N NVTA 18.38 4.35 819 14.58 4935 15.36 12.30 +1.93 +60.6 InvitHm n N INVH .44 2.1 24.30 20.25 3388 21.23 11742 22.52 21.02 -.63 -9.9tInVivoTh rs Q NVIV 37.50 1.84 106 2.05 938 2.15 1.84 +.04 -89.4 IonisPhm Q IONS 59.62 39.07 861 51.70 5802 52.84 47.06 +3.93 +2.8 IovanceTh Q IOVA 19.90 7.00 744 9.82 5824 9.89 8.30 +.82 +22.8 iPBetaCmd N BCM 32.00 25.55 28.62 9 28.88 26.01 -.68 -2.2 iPS&PWtd N SBV 26.59 22.40 23.51 +12.8 iPBetaAlu N FOIL 30.20 26.92 27.14 -8.3 iPBetaCrOil N OLEM 23.25 16.03 0 19.87 1 20.92 19.87 -1.36 +12.2 iPBetaSfts N GRWN 21.90 19.54 19.54 -9.4 iPBtaLvstk N LSTK 47.53 39.79 42.10 -6.0 iPTr5yBear Q DFVS 39.58 29.29 2 38.58 4 38.61 37.49 +.63 +21.7 iRadimed Q IRMD 38.78 12.40 103 25.72 852 26.94 23.00 -.53 +69.8 Iridex Q IRIX 9.60 4.28 64 5.41 146 6.00 5.19 -.16 -29.0 IridiumCm Q IRDM 25 24.10 9.95 980 20.89 6204 21.00 17.62 +2.38 +77.0 Iridium pfB Q IRDMB 16.88 2.5 817.58 355.05 678.00 1 678.00 678.00 +14.01 +68.7 IronMtn N IRM 2.44f 7.8 27 41.52 30.22 1910 31.18 12288 31.98 30.50 +.70 -17.4 IronwdPh Q IRWD 21.20 12.89 1995 14.10 16839 16.95 12.99 -2.33 -5.9 iShItaly rs N EWI 34.45 24.39 557 25.76 2438 25.89 24.83 +.83 -15.4tiShJapan rs N EWJ 64.71 53.00 14279 55.02 61994 55.48 53.00 +1.05 -8.2tiSMlasia rs N EWM 36.56 29.39 1696 30.64 5469 30.89 29.39 +.70 -7.1tiShSing rs N EWS 28.35 21.58 665 23.01 3294 23.20 21.58 +1.04 -11.3tiSTaiwn rs N EWT 39.36 31.55 10356 33.90 43482 34.27 31.55 +1.96 -6.4 iSh UK rs N EWU 38.05 30.77 2798 32.26 15763 32.62 31.03 +1.06 -9.9tiSh0-5IGCp N SLQD .79 1.6 50.57 49.35 92 49.32 422 49.57 49.32 -.24 -1.9 iShCvBd N ICVT .67e 60.27 53.04 37 56.63 406 57.05 54.28 +1.85 +2.7tiShCorEM N IEMG .95e 1.9 62.70 45.35 28639 49.21 110468 49.85 45.35 +2.52 -13.5tiSh 10 Cp n N LLQD 51.31 44.76 44.76 3 45.21 44.76 -.79 -12.7 iShRUT P n Q AMCA .26e 29.02 25.28 0 27.04 58 27.18 26.26 +.65 -1.2tiSh USD n Q SUSC 25.49 23.71 5 23.70 24 23.93 23.67 -.28 -6.9tiShColomC N ICOL .43e 3.5 16.51 12.14 1 12.28 7 12.48 12.14 -.02 -15.0tiShEnhBd n N IGEB 50.67 47.06 24 47.05 89 47.49 46.98 -.47 -6.5 iSh 1-5Yr n Q SUSB 25.26 24.38 13 24.41 40 24.52 24.39 -.11 -2.2tiShDefBd n N HYDB 51.33 48.28 0 48.27 8 48.50 48.27 -.23 -4.8 iShFSIntSC N ISCF .12p 34.73 27.38 117 29.18 279 29.36 27.41 +1.45 -10.1 iShRs2500 n N SMMD 48.83 40.70 11 43.61 41 44.00 41.51 +1.79 -.2 iShFacSIntl N INTF .17p 31.21 24.58 828 25.96 1987 26.20 24.80 +.93 -10.0 iShArgGl n N AGT 32.94 20.00 0 22.75 9 22.90 20.06 +2.07 -24.6tiShFS USA N LRGF .19e 34.22 29.88 347 31.33 1589 31.75 29.88 +1.01 -1.4 iShFSUsaSC N SMLF .23e 45.04 36.95 28 40.39 177 40.78 38.53 +1.53 +2.2 iShFacSGbl N ACWF .11p 34.07 27.12 41 28.78 109 28.99 27.13 +1.35 -6.1tiSh iBd23 n N IBML 25.48 24.62 31 24.64 141 24.76 24.61 -.10 -2.3 iSh IntDv n N IDEV 62.47 49.52 29 52.89 1280 53.31 50.86 +1.63 -9.6 iShMgRE rs N REM 47.39 39.80 205 42.66 1746 42.93 42.05 +.52 -5.6tiShExpoTc Q XT .14p 39.15 33.75 108 35.87 584 36.22 33.75 +1.51 +1.2 iSh0-5HYCp N SHYG 2.38 5.2 47.71 45.93 315 46.14 3398 46.31 46.03 -.10 -2.1 iShDvlValu N IVLU 28.44 23.03 20 23.97 355 24.09 23.15 +.63 -9.3tiSh 3-10yr n N IMTB 49.78 47.07 3 47.03 24 47.51 47.01 -.39 -5.4 iShSaudi N KSA 31.99 24.69 16 29.81 337 29.98 28.98 +.65 +13.9 iSh USA Q ESGU .92e 1.5 64.77 55.55 3 59.48 36 59.96 57.00 +1.48 +2.0 iSh MinVl n N SMMV 33.40 27.25 4 31.05 43 31.31 30.36 +.46 +6.4tiShHYlexOG Q HYXE 51.75 49.60 0 49.65 1 49.71 49.60 +.03 -2.8tiShIntDevM N IMTM .30p 33.00 26.60 44 27.96 271 28.25 26.60 +.91 -8.4 iShIntDevQ N IQLT .55p 31.40 26.38 11 27.53 238 27.79 26.42 +.76 -7.2tiShLwCarb N CRBN .94p 125.97 107.09 8 112.19 95 113.18 107.09 +3.28 -4.0tiShFallAn n Q FALN 1.48a 5.8 30.06 25.75 9 25.72 81 25.98 25.66 -.18 -5.2tiShDvlSize N ISZE 29.72 24.97 24.97 0 24.97 24.97 -.07 -11.8tiShCHdEM N HEEM 1.26e 2.0 28.95 22.54 69 24.14 245 24.43 22.54 +1.16 -8.9 iShMsciChA A CNYA 35.68 23.23 7 25.25 122 25.66 23.25 +.96 -21.2 iSh Esg Eafe Q ESGD 72.49 58.86 270 61.55 576 62.10 59.13 +1.87 -9.3 iSh IntDvGr N IGRO 62.04 50.62 2 52.41 29 52.63 50.89 +1.24 -11.7tiSh GlbImp Q SDG 1.18e 2.2 62.84 52.50 2 54.40 9 55.43 52.50 +1.56 -8.1 iShiB20Mun N IBMI .24 1.0 25.44 25.17 55 25.21 320 25.25 25.18 -.08 -.6 iShIntHdHi N HYGH 4.56 5.0 94.10 88.33 17 90.59 130 90.92 89.95 +.47 -.3tiShCTotBd s Q IUSB 51.16 48.45 128 48.38 1493 48.74 48.34 -.39 -4.9 iShGldSt n N IAUF iShCDivGr N DGRO .65e 1.8 37.93 32.82 1144 35.28 11064 35.68 33.87 +1.01 +1.4 iShCHEmu N HEZU .64e 1.8 31.62 26.96 773 28.27 4677 28.45 27.14 +.96 -5.2 iShGblReit N REET .94e 3.9 26.68 23.40 322 24.32 1261 24.79 24.16 +.04 -6.8 iSh AdapJp N DEWJ .18p 31.33 26.78 26.99 1 26.99 26.99 +.21 -9.2 iSh AdapC N DEFA .48p 30.45 26.05 26.31 0 26.31 26.31 +.04 -10.5tiSh AdapEu N DEZU .56p 30.64 25.85 25.85 1 25.85 25.85 -.02 -10.1 iShCoreInt N IAGG 53.61 51.58 151 52.11 719 52.36 52.00 -.09 +.1tiShCorePac N IPAC 1.06e 2.0 63.99 51.91 49 54.31 311 54.72 51.91 +1.51 -8.9 iShCHGer Q HEWG .68e 1.8 30.35 24.75 309 26.07 1640 26.29 25.02 +.97 -9.1 iShIntHdCp N LQDH 2.76 2.9 99.18 95.06 8 95.90 59 96.05 95.43 +.10 -1.5 iShCHCda N HEWC 1.41e 1.8 27.27 24.29 0 24.93 26 25.01 24.42 +.39 -5.6tiShJpMinV N JPMV .70e 1.1 72.41 63.16 3 63.98 40 64.52 63.16 +.12 -5.8 iShEuMinV N EUMV .67e 2.8 26.69 23.01 5 23.84 93 24.00 23.25 +.50 -5.9tiShCHNk400 N HJPX .19p 32.09 28.02 28.02 1 28.25 28.02 -.96 -7.8 iShCorEur N IEUR 1.18e 2.6 53.97 42.78 553 44.99 2128 45.39 43.09 +1.58 -10.3 iShxJMinV N AXJV .84p 38.95 32.70 52 33.66 61 33.66 32.74 +.96 -7.4tiSh2022Mu N IBMK .09e 26.03 25.24 40 25.24 215 25.36 25.22 -.11 -1.7 iSh UAE Q UAE .63e 4.1 18.08 14.73 2 15.25 120 15.29 14.73 +.42 -9.2 iShEm exCh N EMXC 58.49 44.91 6 47.33 12 47.87 45.00 +2.16 -12.2siSh Qatar Q QAT .66e 3.6 18.68 13.01 16 18.54 73 18.72 18.22 +.36 +14.4tiShYdOpBd N BYLD .75 3.2 26.66 23.75 9 23.67 41 23.86 23.65 -.18 -5.3tiSh2021Mu N IBMJ .07e 25.82 25.17 49 25.22 277 25.27 25.17 -.06 -.8 iShRussia rs N ERUS 39.23 30.66 305 34.00 1599 34.07 32.53 +1.21 +1.4 iSCHeafe N HEFA .70e 1.6 30.88 27.03 890 28.26 5149 28.47 27.17 +.88 -4.8 iShH10yCBd N CLYH .31e 27.42 25.45 15 25.76 224 25.87 25.67 -.13 -2.5 iShCHSpain N HEWP .31p 23.70 19.91 11 20.74 16 20.81 20.10 +.79 -6.5 iShHEmBd N EMBH .30e 27.04 24.94 2 25.32 19 25.44 25.18 -.12 -4.6 iShCHItaly N HEWI .55p 19.17 14.98 0 15.50 3 15.50 15.16 +.50 -7.9siShShMMu N MEAR .27e 50.68 49.61 15 49.74 162 50.68 49.74 -.14 -.2 iSCHEafSC N HSCZ .19p 32.36 27.62 5 29.25 18 29.40 28.14 +1.32 -5.6tiShCHAcxUs N HAWX 1.38e 4.2 28.00 24.41 25.20 40 25.20 24.41 +.75 -6.2 iShGbMM rs N PICK 37.91 28.10 260 30.65 1309 31.10 28.28 +1.88 -11.5 iShCmdSel Q COMT 1.89e 5.1 40.62 34.74 49 37.19 2417 37.50 36.85 -.23 +2.3 iShGblGld rs Q RING 20.35 13.33 37 15.12 653 15.28 14.42 +.29 -19.6 iShTrFRBd N TFLO .07e .1 50.85 50.12 98 50.27 896 50.34 50.24 -.05 +.1 iShCH UK N HEWU .24p 25.54 22.21 4 22.96 21 23.13 22.75 +.51 -5.6 iSh ESG s N ESGE 37.04 17.66 165 31.98 433 32.40 29.49 +1.65 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 0 26.76 7 26.81 26.66 +.75 -1.0 iShLqdty bt A ICSH .25e .5 50.54 49.99 204 50.08 771 50.18 50.07 -.09 iShCHJpn N HEWJ .74e .5 35.29 29.69 3403 31.26 12342 31.47 29.81 +1.04 -6.2tiShCHSoK N HEWY .48p 32.01 25.22 5 26.11 9 26.33 25.22 +.76 -13.7tiShFacEmg N EMGF .13p 53.84 38.04 162 41.65 419 42.08 38.04 +2.70 -15.8tiSh iBd26 n N IBDR 24.72 22.79 40 22.87 112 23.10 22.79 -.22 -6.8 iSiBd12-18 s N IBDH .30 1.2 25.20 25.05 26 25.10 152 25.15 25.08 -.04 -.1tiSiBd12-20 s N IBDL .62e 2.5 25.56 24.94 449 24.94 1207 25.02 24.93 -.09 -1.5 iSiBd12-19 s N IBDK .37e 24.99 24.70 238 24.75 911 24.82 24.73 -.03 -.5tiSiBd12-23 s N IBDO .56e 25.37 24.03 105 24.01 558 24.22 24.01 -.16 -4.2tiSiBd12-22 s N IBDN .55e 25.22 24.13 357 24.12 780 24.28 24.10 -.16 -3.4 iSiBd12-25 s N IBDQ .64e 25.25 23.27 59 23.57 233 23.77 23.51 -.19 -5.8tiSiBd12-24 s N IBDP .63e 25.28 23.77 72 23.79 231 23.99 23.77 -.21 -5.0tiSiBd12-21 s N IBDM .47e 25.06 24.22 235 24.22 753 24.34 24.20 -.09 -2.3 IsoRay A ISR 1.22 .36 92 .46 694 .48 .44 -.00 +16.0 IsraelChm N ICL .27e 4.5 6.90 3.85 119 5.98 735 6.18 5.61 +.34 +48.0 Isramco Q ISRL 135.05 92.00 0 112.21 3 115.49 108.85 -2.00 +7.2tIssuerDir A ISDR .20 1.5 45 21.85 13.25 10 12.98 49 15.10 11.07 -.37 -29.3 ItauCorpb N ITCB 2.48e 17.7 68 16.34 10.28 9 13.99 35 14.39 12.92 -.16 +4.1 ItauUnibH N ITUB .58e 4.3 16.98 9.85 13938 13.66 116118 13.84 12.71 +.42 +5.2 Iteris Q ITI 7.88 3.62 42 4.49 286 4.55 3.98 +.44 -35.6 IterumTh n Q ITRM 13.00 5.55 3 6.05 36 6.55 5.90 -.19 -52.9 Itron Q ITRI 79.95 49.85 246 54.43 999 55.00 49.85 +2.65 -20.2 IturanLoc Q ITRN .96 2.7 19 36.85 29.25 10 36.03 235 36.05 31.58 +2.23 +5.4tIvyHiInOp N IVH 1.50a 11.2 15.71 13.04 43 13.43 460 13.51 13.04 +.17 -11.2 IvNxFcVl ef Q IVFVC 100.02 100.02 100.02 0 100.02 100.02 IzeaWrldwd Q IZEA 7.60 .80 233 1.73 1210 1.77 1.52 +.17 -61.7J -:J&J Snack Q JJSF 1.80 1.2 24 161.82 125.98 60 155.64 355 160.38 153.91 +1.13 +2.5 JAlexHld n N JAX 24 13.40 8.70 52 11.20 689 11.38 10.07 +.94 +15.5 JJill n N JILL 4 9.62 4.17 197 5.38 1108 5.48 4.88 +.50 -31.0 j2Global Q JCOM 1.70f 2.4 25 91.58 70.27 411 71.60 2338 74.38 71.19 -.73 -4.6 JBG Smth n N JBGS .90 2.4 38.91 30.86 661 37.45 2825 37.99 36.94 +.35 +7.8 JD.com Q JD 12 50.68 21.58 26697 24.05 100478 25.76 21.69 +1.47 -41.9 JMP Gp27 n N JMPD 25.62 24.11 12 25.15 48 25.30 25.00 +.40 -.6 JMP Grp N JMP .36 7.2 71 5.78 4.80 6 4.98 143 5.05 4.80 +.06 -11.1 JMP Gp 23 N JMPB 2.00 7.9 25.94 25.10 2 25.35 15 25.37 25.19 -.06 +.2 JMU Ltd rs Q JMU 7.95 1.01 61 1.19 429 1.29 1.10 -76.7tJPMCh pfE N JPMpE 1.58 6.2 27.10 25.32 30 25.37 260 25.84 25.32 +.12 -6.2tJPMDvsRt N JPGE .96e 1.7 68.02 55.16 11 57.24 76 57.75 55.16 +1.60 -8.4 JPMIntEq N JPIN 1.08e 2.0 63.18 51.62 447 53.73 1513 54.17 51.64 +1.49 -10.5tJPMDvREm N JPEM 1.31p 64.42 49.13 19 52.26 277 52.80 49.13 +1.98 -10.4 JPM DREq N JPUS .26p 75.76 66.68 21 70.62 307 71.30 67.59 +2.31 +.1 JPM DivInt N JPIH 30.89 27.59 28.40 0 28.40 28.40 +.17 -5.3 JPMDsfEu N JPEU 64.34 52.58 2 54.63 22 54.63 52.67 +2.06 -9.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 63

JPM DivEu N JPEH 29.77 26.58 0 28.02 21 28.02 27.58 +.85 -.9 JPM Val n N JVAL 27.44 24.44 2 25.38 20 25.65 24.74 +.83 -2.8 JPM Qual n N JQUA 28.56 24.85 0 26.59 5 26.91 25.93 +.58 +2.0 JPM Mom n N JMOM 28.75 24.95 1 26.16 16 26.27 25.31 +.40 +2.0 JPM MinV n N JMIN 27.70 24.93 26.16 2 26.16 26.01 -.07 +1.4 JPM US Dv N JDIV 26.85 24.18 0 25.18 15 25.26 24.69 +.69 -4.9 JPM DivAlt N JPHF 28.92 23.60 17 24.22 847 24.41 23.93 +.29 -7.5tJPM FutSt n N JPMF 25.34 23.49 0 23.41 12 24.00 23.41 -.13 -6.9 JPM UlSh n N JPST 51.03 48.88 1594 50.17 5905 50.26 50.15 -.08 +.2 JPM SCap n N JPSE 33.38 27.51 12 30.23 60 30.35 28.73 +1.16 +1.9 JPM GlB n N JPGB 52.08 47.21 54 49.63 113 49.70 49.32 -.11 -3.0 JPM Evnt n N JPED 26.56 24.55 25.14 1 25.14 25.13 +.30 -.3tJPM Disc n N JPHY 52.80 48.75 11 48.96 82 49.05 48.75 +.07 -4.5 JPM USMid N JPME 68.41 60.18 4 63.11 37 63.61 60.47 +2.33 -1.0 JPMorgCh N JPM 2.24f 2.1 14 119.33 95.95 19009 108.38 95621 110.81 103.70 +4.96 +1.3 JPMCh wt N JPM/WS 73.85 54.83 72.89 +9.7 JPMCh pfA N JPMpA 1.36 5.5 25.77 23.80 39 24.64 262 25.08 24.64 +.06 -2.9tJPMCh pfB N JPMpB 1.68 6.6 27.33 25.21 52 25.23 495 25.70 25.21 +.10 -6.7 JPMAlerian N AMJ 2.29 9.1 30.74 23.17 1356 25.27 9214 25.87 24.76 -.13 -8.0tJPMCh pfY N JPMpF 1.53 6.1 27.15 25.21 68 25.18 393 25.77 25.15 -.11 -5.5 JPMCh pfG N JPMpG 1.52 6.1 27.38 25.14 94 25.20 428 25.84 25.20 -.14 -6.6 JPMCh pfH N JPMpH 1.54 6.1 27.38 24.03 83 25.19 465 25.90 25.19 -.19 -6.5 Jabil N JBL .32 1.2 56 31.77 23.04 1187 26.13 6289 26.19 23.34 +2.50 -.5 JackHenry Q JKHY 1.48 1.0 34 163.68 109.03 490 149.21 3132 152.41 144.31 +.26 +27.6 JackInBox Q JACK 1.60 2.0 21 108.55 75.09 516 79.74 2772 81.89 75.98 +1.43 -18.7 JacobsEng N JEC .60 .8 27 78.32 55.21 2196 75.14 6861 77.38 71.10 +1.23 +13.9 JaggedPk n N JAG 16.55 10.55 590 12.65 5207 12.97 11.45 +.50 -19.8 JaguarHl rs Q JAGX 2.20 .40 393 .44 1871 .49 .41 -.01 -37.1 JkksPac Q JAKK 3.33 1.95 48 2.38 296 2.64 2.30 -.05 +1.3 JHardie s N JHX .38e 2.8 63 18.79 12.90 32 13.66 202 13.81 12.93 +.29 -22.4 JRiverGrp Q JRVR 1.20a 3.1 26 43.48 32.17 145 38.28 562 39.51 37.35 +.52 -4.3 JanusSmC Q JSML 51.25 34.99 6 40.88 22 41.54 37.98 +2.31 +11.3 JanSmMid Q JSMD 47.85 35.93 6 41.59 101 42.75 38.76 +1.78 +7.1 JanLTCar n Q OLD 27.56 21.60 3 25.83 13 26.20 25.15 +.77 +7.9 JanObes n Q SLIM 40.01 27.34 1 34.77 7 35.10 32.94 +1.31 +12.2tJanOrgan n Q ORG 36.00 28.33 3 29.85 12 29.97 28.33 +.79 -13.6 Jan ShDur n N VNLA 50.42 49.94 357 50.00 887 50.09 49.94 -.07 -.3 JanusHn n N JHG 1.44 6.0 41.64 22.86 1237 24.06 8219 25.15 23.09 +.38 -37.1tJpnSmCap N JOF .13e 1.3 13.06 9.71 22 10.28 154 10.31 9.71 +.38 -13.0 Jason Inds Q JASN 3.88 1.72 22 2.38 459 2.57 1.96 -.16 +.4 JazzPhrm Q JAZZ 23 184.00 128.58 329 163.07 2592 165.66 151.97 +8.78 +21.1 JeffrFn N JEF .40 1.9 37 28.30 19.60 4094 21.24 15758 21.89 20.37 +.88 -19.8tJeldWen n N JELD 42.27 15.04 944 17.03 4283 17.40 15.04 +1.54 -56.7sJensynAc n Q JSYN 11.75 10.10 11.49 1 11.75 11.49 +.96 +11.6 JensynAc un Q JSYNU 12.50 9.01 12.25 +12.9 JerashHl n Q JRSH 11.00 4.77 4 6.30 22 6.33 5.70 +.10 -26.7sJernignC n N JCAP 1.40 6.9 12 21.07 15.90 175 20.18 1343 21.07 19.46 +.70 +6.2 JetBlue Q JBLU 16 23.08 15.76 4905 17.66 22650 17.71 16.01 +1.38 -20.9sJetPay h Q JTPY 5.29 1.60 251 5.00 995 5.29 4.99 +.01 +96.9 JewettCm s Q JCTCF 26 10.00 6.50 0 9.25 9 9.50 8.85 -.20 +23.3 Jianpu n N JT 9.49 4.01 517 6.05 1135 6.09 4.66 +1.17 -6.6tJinkoSolar N JKS 18 29.38 7.11 1191 8.97 3725 9.81 7.11 +1.45 -62.7 JBeanTch N JBT .40 .4 35 123.90 84.81 390 90.01 2531 105.31 85.46 -8.97 -18.8 JHMultLgC N JHML .10p 37.99 33.02 32 35.13 371 35.53 33.61 +1.09 +1.0 JH MultMdC N JHMM .08p 37.17 31.97 107 33.84 830 34.35 32.08 +1.45 -.8 JH MultCns N JHMC .07p 33.58 28.09 1 31.33 237 31.50 29.03 +1.39 +2.4 JH MultFin N JHMF .08p 39.70 33.30 2 34.80 80 35.54 33.58 +1.12 -5.3 JH MultHltC N JHMH .05p 36.43 29.91 11 33.63 140 34.13 32.49 +.89 +8.0 JH MultTch N JHMT .09p 48.43 39.72 2 43.38 18 43.59 40.72 +1.60 +5.6 JH MultEn N JHME 33.93 26.47 1 28.18 15 28.81 27.01 +.37 -5.0 JH MultMat N JHMA 38.20 29.55 2 31.82 19 32.98 29.70 +1.89 -11.4 JH SmCap n N JHSC 29.62 24.27 6 25.71 65 26.45 24.45 +.92 -1.5 JH MultDev N JHMD 32.58 26.12 11 27.21 68 27.41 26.31 +.79 -10.6 JH MultUt N JHMU 30.52 25.00 32 28.55 477 29.84 28.48 -.03 +3.8 JH MulCnSt N JHMS 28.79 24.55 2 27.16 81 27.70 26.65 +.57 -2.0tJH MultInd N JHMI 38.03 31.67 1 33.59 33 33.65 31.67 +1.11 -4.3tJH HedgEq N HEQ 1.50 10.5 17.86 14.21 24 14.28 227 14.65 14.21 -.19 -18.0 JH TxAdY N HTY 1.28 18.3 9.74 6.77 38 7.00 373 7.00 6.80 +.17 -20.6 JohnJn N JNJ 3.60 2.6 20 148.32 118.62 7645 140.68 47765 142.00 136.22 +3.71 +.7tJohnContl n N JCI 1.04 3.2 22 42.45 30.60 6220 32.50 35268 33.79 30.60 +1.18 -14.7 JohnsnOut Q JOUT .56f .7 16 107.36 59.13 16 75.88 157 79.82 72.56 +1.21 +22.2 JointCorp Q JYNT 9.64 4.25 3 7.40 98 7.72 7.33 -.11 +49.2tJonesEngy rs N JONE 34.80 2.40 360 2.62 4583 4.50 2.40 -.11 JonesLL N JLL .82f .6 21 178.75 125.80 351 137.38 1693 138.56 129.24 +7.68 -7.8tJounceTh n Q JNCE 29.25 4.03 357 4.99 2138 5.16 4.03 +.46 -60.9 Jumei Intl N JMEI 24 4.03 1.44 1045 2.13 4133 2.15 1.82 +.28 -27.1 JnprNtwk N JNPR .72 2.4 16 30.23 23.61 4542 29.77 21665 30.07 27.73 +1.63 +4.5 Jupai n N JP .40f 4.6 5 27.31 6.86 149 8.68 771 9.21 7.29 +1.22 -53.1 JustEngy g N JE .41 1 5.65 2.80 205 3.35 1218 3.38 3.11 +.24 -21.9tJustEn pfA N JEpA 26.40 17.81 18 17.67 64 18.85 17.48 -.93 -29.0K -:K12 N LRN 20 24.68 12.72 293 22.12 2179 23.15 21.02 +.33 +39.1 K2M Grp Q KTWO 27.50 16.44 5122 26.72 8069 27.42 26.03 -.60 +48.4 KAR Auct N KAR 1.40 2.4 20 64.55 46.50 1310 58.17 4888 59.34 54.89 +2.65 +15.2tKB FnclGp N KB 63.96 41.12 90 43.60 1047 45.62 41.12 -.99 -25.5 KB Home N KBH .10 .5 14 38.80 18.54 1742 20.66 11752 21.03 19.06 +.65 -35.3 KBL Merg n Q KBLM 10.69 9.68 0 10.09 6 10.10 10.06 +.00 +3.9 KBR Inc N KBR .32 1.6 14 22.09 14.40 1894 19.87 11498 20.60 18.08 +1.08 +.2 KBS Fash rs Q KBSF 15.00 2.03 95 4.10 185 4.65 3.75 +.38 -1.0 KCAP Fin Q KCAP .40 12.9 3.58 2.91 59 3.09 462 3.15 3.03 +.01 -9.4 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.86 3 25.08 24 25.14 24.91 +.01 -.1 KEYW Hld Q KEYW 9.84 4.94 248 8.10 1190 8.20 7.39 +.29 +38.0 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.55 +16.6 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 26.12 -2.4 KKR Inco N KIO 1.50a 9.5 17.04 15.38 59 15.87 403 15.97 15.57 -1.1 KKR RE n N KREF 1.72e 21.41 18.09 77 19.95 510 20.18 19.80 +.09 -.3tKLA Tnc Q KLAC 3.00f 3.2 13 123.96 84.59 1577 93.29 11403 95.99 84.59 +6.08 -11.2tKLX EnS n Q KLXE 36.13 27.71 150 28.63 1794 30.81 27.71 -1.67 -4.5 KMG Chm N KMG .12 .2 19 79.35 50.67 138 76.19 1007 76.35 74.39 +1.44 +15.3 KT Corp N KT 16.12 12.55 636 13.92 4880 14.39 13.77 -.36 -10.8 KVHInd Q KVHI 14.15 9.05 10 11.69 77 12.50 11.54 -.01 +12.9 Kadant N KAI .88 .9 26 114.00 90.65 21 98.25 223 101.78 93.06 +4.41 -2.1 Kadmon n N KDMN 5.86 1.88 698 2.72 4999 2.76 2.26 +.36 -24.9tKaiserAlu Q KALU 2.20 2.2 36 119.66 86.62 121 101.06 580 101.23 86.62 +6.59 -5.4tKala Ph n Q KALA 22.10 7.16 251 7.60 1400 8.31 7.16 -.33 -58.9 Kalvista rs Q KALV 23.97 7.73 48 19.79 302 20.10 18.15 +.97 +103.0 Kamada Q KMDA 6.45 4.26 2 5.40 32 5.88 5.02 -.06 +13.7 Kaman N KAMN .80 1.4 28 75.08 55.13 670 59.07 1531 66.13 58.88 -2.74 +.4 KandiTech Q KNDI 8.40 3.60 244 4.99 3410 5.00 4.00 +.99 -26.6 KCSo pf N KSUp 1.00 3.7 33.12 25.22 0 26.71 1 27.06 26.36 +.36 -2.0tKC Southn N KSU 1.44f 1.4 17 120.34 97.46 1072 103.35 6730 104.22 97.46 +1.10 -1.8sKapStoneP N KS .40 1.1 12 35.10 20.51 24426 34.95 33406 35.10 31.56 +3.30 +54.0 Karyophm Q KPTI 21.71 9.00 563 11.24 2966 11.52 10.10 +.33 +17.1 KayAnAc n Q KAAC 10.34 9.64 2 9.94 1666 10.15 9.80 -.11 +2.4 KayneAn un Q KAACU 12.25 9.85 10.30 7 10.40 10.15 -.75 +3.4 KA MLP N KYN 1.80 11.0 20.38 14.38 352 16.33 3464 16.67 15.48 -.27 -14.3 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 2 25.05 10 25.05 25.01 -.8tKAMidsEn N KMF 1.80m 15.8 15.32 10.93 133 11.39 1029 11.60 10.93 -.04 -17.5 KaziaTh rs Q KZIA 6.68 1.63 6 2.88 18 3.16 2.49 +.34 -9.4 KeanGrp n N FRAC 19.83 10.12 1765 13.19 6785 13.50 11.00 +1.78 -30.6tKearnyF s Q KRNY .16a 1.2 50 15.40 12.33 342 12.89 2273 13.34 12.33 -.07 -10.8 Kellogg N K 2.24 3.6 15 74.98 56.40 4799 63.00 24302 72.02 62.55 -6.16 -7.3 KellySA Q KELYA .30 1.2 24 32.31 21.44 148 24.48 750 24.49 22.64 +1.34 -10.2 KellySB Q KELYB .30 1.3 13 34.30 21.50 23.40 0 23.40 23.40 +.80 -17.9 KelsoTch g A KIQ .03f 7.4 .96 .24 9 .41 111 .43 .36 -.00 -22.1 Kemet N KEM 4 29.85 13.73 1617 22.05 14708 22.95 17.02 +5.77 +46.4 Kemper N KMPR .96 1.3 23 87.00 50.85 414 75.10 1384 76.34 72.57 +1.62 +9.0 Kemper 54 N KMPA 1.84 7.2 26.94 25.30 14 25.60 46 25.65 25.35 +.13 -1.8 KemPhm n Q KMPH 8.40 2.00 622 2.54 2727 2.56 2.06 +.19 -37.3 Kennamtl N KMT .80 2.1 11 52.52 32.91 1049 38.61 5362 38.64 33.72 +4.71 -20.2 KennWils N KW .84f 4.3 22.28 15.95 920 19.35 4124 19.94 18.11 +1.45 +11.5 KenonHld n N KEN 33.22 14.38 2 16.01 4 16.57 15.73 +.38 -26.1 KY FstFd Q KFFB .40 5.1 33 9.78 7.40 6 7.80 47 7.98 7.75 +.05 -12.8tKeryxBio Q KERX 6.69 2.76 1102 2.94 5129 3.13 2.76 -.07 -36.8sKeurDrPep N KDP 2.32 8.7 6 26.71 13.37 6049 26.65 27034 26.75 23.98 +2.55 +72.7 KewnSc Q KEQU .76f 2.6 16 38.80 24.56 3 29.02 18 30.17 27.40 -.26 +.1 KeyEngy N KEG 18.40 8.20 64 9.20 275 9.30 8.63 +.15 -22.0 KeyTrn Q KTCC 14 8.60 6.74 13 7.26 87 7.35 6.92 +.27 +6.5 Keycorp N KEY .48f 2.6 12 22.40 16.48 10626 18.43 70010 18.78 17.24 +1.37 -8.6 Keycorp pfI N KEYpI 29.97 25.74 27 26.06 114 26.49 26.06 -.33 -9.9 Keysight N KEYS 45 70.40 41.33 2954 57.18 14014 59.65 54.76 -1.35 +37.5 Kforce Q KFRC .72 2.2 25 43.51 19.95 263 32.65 1483 35.36 29.69 -1.51 +29.3 KilroyR N KRC 1.82 2.7 15 77.73 62.91 618 68.20 3797 70.07 67.41 -.11 -8.6 KimballEl Q KE 19 22.30 15.75 37 19.12 245 19.23 17.79 +.90 +4.8 KimballInt Q KBAL .32 1.9 17 20.17 15.40 47 16.55 437 16.98 15.75 +.55 -11.4 KimbRoy n N KRP 1.80f 9.6 24.50 15.70 43 18.77 339 20.00 18.74 +.41 +15.5 KimbClk N KMB 4.00 3.8 23 123.77 97.10 1655 105.48 11793 106.86 101.28 +3.17 -12.6 Kimco N KIM 1.12 7.2 16 19.53 13.16 3351 15.64 23577 16.45 15.31 +.08 -13.8 Kimco pfI N KIMpI 1.50 6.1 25.50 23.33 6 24.66 135 24.94 24.65 -.04 -2.1 Kimco pfJ N KIMpJ 1.38 6.1 25.49 21.10 14 22.40 48 22.65 22.39 -.15 -10.5 Kimco pfK N KIMpK 1.41 6.1 25.47 21.60 11 22.94 47 23.05 22.60 +.22 -8.6 Kimco pfL N KIMpL 25.99 20.01 7 21.00 71 21.25 20.84 +.02 -15.1 KindMorg N KMI .80 4.7 21 19.83 14.69 14811 16.86 91644 17.35 16.27 +.47 -6.7 KindredBio Q KIN 15.75 6.80 134 14.42 1158 15.11 11.79 +2.01 +52.6 KingldJw Q KGJI 1 2.40 .85 3 .00 69 1.00 .91 +.03 -50.6 Kingstone Q KINS .40 2.3 28 21.70 13.21 15 17.63 103 17.90 16.76 +.68 -6.2 Kingsway N KFS 5.95 2.15 23 2.67 112 2.75 2.55 -.04 -47.2 KiniksaPh n Q KNSA 32.88 13.04 22 21.30 131 21.47 18.51 +.87 +9.4tKinross g N KGC 21 4.78 2.57 11439 2.75 74635 2.82 2.57 +.11 -36.3 KinsaleCp n Q KNSL .28 .5 64.97 41.40 208 60.42 505 62.56 57.40 +1.74 +34.3 KirbyCp N KEX 31 94.05 61.80 427 74.11 2724 75.56 67.43 +.81 +10.9 KirklLak n N KL .09e 23.86 11.67 1685 20.24 5885 20.30 19.10 +.10 +31.8 Kirklands Q KIRK 31 13.48 8.55 120 10.49 769 10.62 9.49 +1.05 -12.3 KiteRlty N KRG 1.27 8.1 5 20.24 13.87 622 15.76 3261 16.25 15.53 +.23 -19.6 KitovPh n Q KTOV 3.81 1.24 60 1.31 195 1.43 1.25 -.02 -42.5 KitovPh wt Q KTOVW .80 .44 .67 +11.7 KnSwftT rs N KNX .24 .7 21 51.94 29.00 1923 33.65 11183 34.00 30.97 +1.64 -23.0 Knoll Inc N KNL .60 3.0 12 24.29 18.91 324 20.08 2083 20.52 19.05 +.38 -12.8 KnotOffsh N KNOP 2.08 10.3 23.74 19.15 46 20.28 555 21.20 20.13 +.12 -2.3 Knowles N KN 14 18.32 10.95 1456 16.18 5963 16.75 14.75 +1.09 +10.4 KodiakSc n Q KOD 11.10 9.25 45 9.79 611 10.20 9.33 -.19 -3.6 Kohls N KSS 2.44 3.2 13 82.42 37.97 4762 76.90 23979 79.32 74.49 +3.12 +41.8 KonaGrill Q KONA 3.60 1.55 6 1.91 94 2.00 1.76 +.01 +9.1 KopinCp Q KOPN 3.95 1.95 193 2.29 1078 2.35 2.13 +.13 -28.4tKoppers N KOP 1.00 3.5 8 51.80 25.39 172 28.31 783 28.52 25.39 +2.04 -44.4 KoreaElc N KEP 18.35 10.52 324 11.90 1918 12.09 11.42 +.02 -32.8tKoreaFd N KF 4.50e 44.64 31.25 5 33.45 31 33.90 31.25 +1.74 -18.9 KornFer N KFY .40 .9 40 68.98 38.53 458 47.00 2190 47.17 42.23 +3.21 +13.6 KornitDig n Q KRNT 22.20 11.70 194 18.91 841 19.02 17.40 +1.02 +17.1 KosmosEn N KOS 9.75 5.15 2340 6.50 12498 6.88 6.01 -.01 -5.1 Koss h Q KOSS 4.69 1.40 19 2.55 35 2.78 2.55 -.10 -17.5tKraftHnz n Q KHC 2.50 4.9 14 82.48 53.03 22275 50.73 51581 56.50 50.41 -3.92 -34.8tKrNwChin s N KFYP 44.18 25.16 0 26.98 3 28.29 25.16 +.03 -19.4tKrS ChIn n N KWEB 68.39 38.99 3777 44.53 16302 46.30 38.99 +3.67 -24.0tKranChinA N KBA 9.93e 39.22 24.90 154 27.10 797 27.49 24.90 +.92 -21.3 KraneChCm N KCNY .22e .7 37.87 33.47 1 33.75 4 33.81 33.51 -3.8 KranShFtse N KEMP 29.85 21.60 0 22.77 7 22.91 21.61 +.37 -14.4tKrnChEnv n N KGRN 27.96 16.98 1 18.27 4 18.55 16.98 +.91 -27.8tKrnOnBelt n N OBOR 28.16 21.33 3 22.65 11 22.87 21.33 +1.01 -11.4tKrS CnTc n N KEMQ 28.97 18.34 5 20.32 69 20.66 18.34 +1.27 -20.4tKratonCp N KRA 9 53.99 26.72 327 28.66 2210 29.94 26.72 +1.44 -40.5 KratosDef Q KTOS 14.94 8.90 914 12.98 4356 13.11 11.91 +.40 +22.6 Kroger s N KR .56f 1.9 11 32.74 20.41 11506 30.17 65113 30.52 26.94 +2.59 +9.9tKronosWw N KRO .68 4.5 8 29.49 13.06 627 15.00 3091 15.08 13.06 +.82 -41.8 KrystlBio n Q KRYS 24.89 8.03 138 22.67 490 24.26 18.00 +3.36 +115.5tKulicke Q KLIC .48 2.2 46 28.71 19.29 398 21.77 2337 22.22 19.29 +1.97 -10.5 KuraOnc n Q KURA 24.03 10.20 171 10.96 1134 11.70 10.42 -.44 -28.4L -: L Brands N LB 2.40 7.1 11 63.10 25.89 3666 33.85 24385 33.97 30.61 +3.43 -43.8 L-3 Tch N LLL 3.20 1.7 18 223.73 180.24 1565 185.90 6293 207.63 181.56 -18.35 -6.0 LAIX n N LAIX 16.50 8.80 59 10.58 333 11.90 10.30 -.78 -16.4tLCI Inds N LCII 2.40 3.0 13 132.73 66.49 307 78.83 1597 80.89 66.49 +8.82 -39.4 LCNB Corp Q LCNB .64 3.8 15 22.84 16.62 12 16.84 98 17.48 16.78 -.04 -17.7 LF CapA n Q LFAC 10.10 9.55 3 9.57 100 9.63 9.55 -.06 -.6 LF CapA un Q LFACU 10.18 8.04 2 10.07 13 10.07 10.00 +.01 +.7tLG Display N LPL 15.88 6.75 837 7.74 3402 7.88 6.75 +.68 -43.8 LGI Homes Q LGIH 8 81.88 37.16 412 44.25 1801 44.92 39.83 +2.55 -41.0 LGL Grp A LGL 20 8.00 5.10 8 6.25 38 6.40 6.01 -.01 +11.3 LHC Grp Q LHCG 46 103.79 58.65 556 95.05 2610 99.90 80.84 +9.07 +55.2 LKQ Corp Q LKQ 16 43.86 25.35 2347 27.77 21438 28.16 26.23 +1.39 -31.7tLM FdgA rs Q LMFA 66.50 1.81 70 1.95 1025 4.00 1.81 -1.18 -87.7tLMP CapIn N SCD 1.24f 10.0 14.75 11.82 22 12.37 157 12.47 11.82 +.28 -11.3 LPL Fincl Q LPLA 1.00 1.6 22 73.28 48.13 763 62.34 6291 63.24 56.08 +6.09 +9.1 LRAD h Q LRAD .04 1.4 3.58 1.86 19 2.96 194 3.00 2.85 +.06 +18.9 LSB Inds N LXU 10.05 4.75 245 8.09 941 8.36 7.53 +.21 -7.6 LSC Com N LKSD 1.04 9.5 18.64 7.78 1746 10.92 8829 11.18 7.80 +3.00 -27.9 LSI Ind lf Q LYTS .20 4.5 20 8.88 3.98 81 4.45 329 4.55 4.03 +.41 -35.3 LTC Prp N LTC 2.28f 5.4 13 49.59 34.46 187 42.20 945 44.17 41.94 -.70 -3.1 LaJollaPh Q LJPC 41.36 14.65 324 16.10 1999 17.57 15.39 -.81 -50.0 LaZBoy N LZB .48 1.7 16 39.15 25.90 222 29.09 1656 29.31 27.35 +1.58 -6.8 LabCp N LH 19 190.36 147.70 537 162.48 4016 166.50 155.88 +7.95 +1.9 LadderCap N LADR 1.30 7.6 16 17.71 13.31 1490 17.12 3927 17.70 16.53 +.20 +25.6 LadThalFn A LTS .05 1.8 3.84 2.32 166 2.85 1084 3.02 2.72 -.03 -9.8 LadTh pfA A LTSpA 2.00 8.1 25.95 22.41 15 24.57 107 24.70 24.12 +.35 -2.9 LadThal27 n A LTSL 1.63 7.0 25.17 22.79 3 23.43 28 23.59 23.25 -6.0tLakeShBc h Q LSBK .40 2.6 34 18.00 15.43 3 15.30 17 16.25 15.27 -.40 -10.8 LakeldB Q LBAI .46 2.8 15 21.90 15.58 81 16.46 549 17.04 16.17 +.50 -14.5 Lakelnd s Q LKFN 1.04 2.4 18 52.43 39.41 95 43.71 560 44.60 41.86 +1.46 -9.9 LakeInd Q LAKE 11 16.85 12.18 9 13.27 69 13.44 12.92 +.16 -8.8tLamResrch Q LRCX 4.40 2.9 15 234.88 133.42 2910 151.51 19560 154.10 133.42 +12.41 -17.7 LamarAdv Q LAMR 3.64 4.9 25 79.41 61.36 399 74.85 2221 75.44 72.77 +2.62 +.8 LambWst n N LW .77 1.0 26 79.97 50.26 1006 76.98 6194 79.06 76.03 +.16 +36.4sLancastrC Q LANC 2.40 1.4 39 175.37 115.81 134 167.24 880 175.37 165.07 +2.68 +29.4 Landcad n Q LCA 13.05 9.89 68 11.39 454 11.97 10.91 +.03 +14.6 Landcad wt Q LCAHW .75 .59 .69 -1.3 Landec Q LNDC 17 15.60 11.42 21 13.80 190 14.02 13.34 +.17 +9.5 LandBncp Q LARK .80b 2.9 28 29.48 24.57 0 27.33 4 27.74 26.88 +.53 -5.7 LandmInfr Q LMRK 1.47 10.3 22 18.75 12.68 47 14.32 456 14.75 13.68 +.61 -20.9 LandIn pfA Q LMRKP 2.00 8.4 25.75 21.76 4 23.92 19 24.25 23.53 -.21 -5.3 LndInf un B Q LMRKO 1.98 8.5 25.59 22.15 2 23.31 17 24.35 23.31 -.54 -8.6tLandInf pfC Q LMRKN 1.75 7.9 25.22 21.09 14 22.20 78 22.99 21.09 -.14 -8.4 LandsEnd Q LE 18 31.15 10.55 190 17.71 1312 17.90 15.38 +2.34 -9.4 Landstar Q LSTR .66 .6 23 128.70 94.80 504 104.21 2762 104.71 98.47 +5.97 +.1 Lannett N LCI 2 30.35 3.33 1581 4.24 6363 4.30 3.45 +.77 -81.7 Lantheus n Q LNTH 5 24.45 12.59 406 15.07 2430 15.53 12.60 +2.17 -26.3 Lantronix Q LTRX 6.47 1.78 34 3.83 294 3.98 3.36 +.38 +89.6tLaredoPet N LPI 2 12.50 4.82 5378 5.29 31552 5.77 4.82 +.14 -50.1tLVSands N LVS 3.00 5.3 16 81.45 49.28 7360 56.25 39547 57.89 49.28 +3.86 -19.1 LaSalleH N LHO .90m 2.7 52 36.13 24.10 1194 32.86 7384 33.49 32.63 +.37 +17.1 LaSalH pfI N LHOpI 1.59 6.5 25.70 23.16 8 24.30 13 24.50 24.12 +.18 -3.2 LaSalHt pfJ N LHOpJ 1.58 6.6 25.99 23.52 5 23.80 30 24.04 23.71 +.02 -7.5 Latam Air N LTM 17.39 8.42 123 9.81 2562 10.27 8.61 +.36 -29.4 LatAmDisc N LDF .03e .2 13.25 9.27 77 12.12 157 12.21 11.65 +.11 +5.5tLattDvMkt N RODM .62e 2.2 31.02 26.16 1057 27.18 6214 27.35 26.16 +.72 -6.9 LattEmMkt N ROAM .43e 1.9 28.12 21.30 12 22.49 104 22.66 21.52 +.89 -12.7 Latt RE n N RORE 16.15 13.27 14.80 4 14.94 14.80 +.15 -4.5tLattUSEqt N ROUS .39e 33.70 29.44 33 30.88 173 31.29 29.44 +1.09 -1.3 LattGblSC N ROGS .57e 1.9 33.42 28.20 10 29.80 33 29.85 28.20 +1.16 -5.6tHrtLoVol n N LVIN 29.40 24.97 0 24.90 1 25.79 24.97 -.91 -10.2 Lattice Q LSCC 8.90 5.05 611 6.18 6915 6.27 5.63 +.03 +6.9 LaureatE n Q LAUR 16.99 10.46 555 15.07 3742 15.35 14.24 +.21 +11.1 Lawsn Q LAWS 10 36.90 21.00 11 32.20 66 34.26 31.21 +.44 +30.1 LazGlobTR N LGI .95 5.9 19.39 15.43 40 15.99 172 16.20 15.46 +.41 -11.2 Lazard N LAZ 1.76 4.3 11 60.00 37.75 1096 41.05 6501 42.75 38.05 +3.50 -21.8tLazWldDiv N LOR .69 7.6 12.63 8.79 20 9.04 150 9.15 8.79 +.06 -22.3tLazydays n Q LAZY 20 11.10 5.72 11 5.95 33 6.20 5.72 -.07 -46.4tLeMaitreV Q LMAT .28 1.0 26 41.28 26.39 161 27.17 699 28.98 26.39 -.82 -14.7 LeafGrp N LEAF 12.05 6.50 17 9.00 251 9.36 8.23 +.02 -9.1tLeapTh n Q LPTX 10.25 4.32 95 4.36 433 5.23 4.32 -.75 -30.1 LearCorp N LEA 2.80 2.0 10 206.36 128.05 909 138.87 6179 141.82 129.70 +10.24 -21.4 Lee Ent N LEE 6 3.30 1.95 69 2.76 232 2.80 2.62 +.03 +17.4 LegacyA un N LGC/U 10.19 9.82 10.15 1 10.18 10.15 -.04 +2.1 LegacyRes Q LGCY 10.54 1.07 222 3.80 3334 4.26 2.97 -.34 +136.0 LegacyTxF Q LTXB .88 2.2 17 47.18 35.16 220 39.96 1292 39.99 37.62 +2.35 -5.3 LeggMason N LM 1.36 4.8 8 47.13 26.10 607 28.28 5146 29.14 26.86 +1.07 -32.6 LegMas56 n N LMHA 28.47 25.08 13 25.43 53 25.55 25.40 +.03 -6.7 LegM 5,4 56 N LMHB 25.73 23.05 8 23.47 78 23.58 23.40 -.01 -7.1 LM DevDvr Q DDBI 31.49 26.69 27.39 3 27.39 26.84 +.37 -7.7tLM EMDvr Q EDBI 35.60 27.09 27.62 3 27.62 27.09 +.04 -16.4 LM LoVHiD Q LVHD 32.10 28.75 53 30.04 350 30.47 29.75 +.39 -4.7 LM IntLoV N LVHI 28.95 25.69 0 26.32 4 26.36 26.16 +.37 -6.6 LM EM LoV N LVHE 31.44 25.67 26.87 6 26.87 26.02 +.60 -2.4 LM Gl Inf n Q INFR 30.05 26.18 1 26.57 2 26.65 26.40 +.24 -9.9tLM WstAs n Q WBND 24.98 24.73 0 24.70 2 24.79 24.70 -.23 -.8 LM SC Qu n Q SQLV 31.00 25.69 3 28.26 9 28.30 27.21 +1.43 +3.7tLeggPlat N LEG 1.52 4.0 18 49.88 34.07 1321 37.96 13799 38.39 34.07 +3.21 -20.5 LeGS3.5s34 N JBK 1.59 6.1 27.30 24.00 0 26.15 3 26.15 26.08 +.18 +4.0 LeidosHld N LDOS 1.28a 2.1 22 72.30 57.50 1158 62.40 6540 65.34 61.25 +1.17 -3.4 LeisAcq un Q LACQU 10.30 9.30 10.30 3 10.30 10.20 +3.9 LejuHldgs N LEJU .20e 2.35 .96 89 1.69 298 1.73 1.55 +.01 +17.4tLendgTree Q TREE 404.40 183.25 545 262.26 3384 266.73 183.25 +65.07 -23.0 LendingClb N LC 71 5.95 2.57 1764 3.53 14979 3.55 2.97 +.40 -14.5 LennarA N LEN .16 .4 10 72.17 38.79 3825 43.28 35758 44.73 40.37 +1.49 -31.6 LennarB N LEN/B .16 .4 9 58.65 32.51 63 35.88 309 37.14 33.77 +.94 -30.6 Lennox N LII 2.56f 1.2 27 229.98 177.36 376 212.47 2197 214.65 197.61 +13.40 +2.0 Leo Hld un N LHC 10.90 9.40 6 10.20 7 10.21 10.20 -.07 +2.3 LevelBr n A LEVB 8.48 2.74 106 3.89 474 4.05 3.45 +.25 -10.6 LevOneBc n Q LEVL .06e 58 30.79 25.51 1 27.25 35 27.65 26.25 +.28 -6.9tLexiPhm rs Q LXRX 13.97 7.42 543 8.49 3000 8.93 7.42 -.04 -14.1 LexnFint n Q LX 63 20.00 9.11 609 10.00 1981 10.88 9.13 +.51 -28.1 LexRltyTr N LXP .71 9.1 14 10.64 7.59 1154 7.76 5522 8.03 7.66 -.04 -19.6 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 49.20 3 49.27 48.75 +1.07 -4.1 LianlouSm Q LLIT 3.69 1.33 7 1.68 35 1.74 1.68 -.07 -4.2 Libbey A LBY .47 6.0 11.54 4.60 99 7.81 689 8.08 7.31 +.46 +3.9 LbtyASE N USA .72e 11.9 6.87 5.62 738 6.06 4928 6.09 5.74 +.18 -3.8tLbtyASG N ASG .38e 6.9 7.71 4.87 359 5.52 1270 5.64 4.87 +.49 -.4 LibBrdbdA Q LBRDA 98.53 67.75 127 81.83 725 85.07 76.63 +5.24 -3.8 LibBrdbdC Q LBRDK 99.68 68.33 720 82.03 4510 84.88 76.67 +5.38 -3.7 LibExpA n Q LEXEA 50.82 35.89 577 43.14 3121 44.24 41.41 +.78 -2.7 LibExpB n Q LEXEB 50.51 39.17 41.41 0 41.41 41.41 +1.12 -8.0 LibtyGlobA Q LBTYA 39.73 23.17 1086 25.59 10014 26.27 24.16 +1.58 -28.6tLibtyGlobB Q LBTYB 39.00 24.88 24.88 1 25.00 24.88 -1.97 -30.0 LibtyGlobC Q LBTYK 37.86 22.56 1477 25.07 14107 25.71 23.57 +1.68 -25.9 LibLA A n Q LILA 24.00 16.88 217 18.35 1190 18.57 17.18 +1.17 -15.0 LibLA C n Q LILAK 23.92 16.75 986 18.38 3854 18.67 17.19 +1.17 -14.1tLibMSirA n Q LSXMA 48.57 38.14 716 40.86 3184 41.60 38.14 +2.23 +3.0tLibMSirC n Q LSXMK 48.56 38.11 327 40.89 3190 41.61 38.11 +2.23 +3.1 LibMBrA n Q BATRA 27.93 21.35 26 25.97 182 26.17 24.82 +.60 +17.8 LibMCFor Q FWONK 39.62 28.37 835 33.95 4686 34.50 30.74 +2.34 -.6 LibMAFor Q FWONA 37.93 27.22 119 32.65 606 33.08 29.44 +2.47 -.2 LibMBrC n Q BATRK 27.96 21.53 93 26.00 746 26.14 24.81 +.59 +17.0 LibOilSv n N LBRT .05p 58 23.90 16.00 727 19.84 5339 20.41 16.41 +2.66 -13.4 LibtProp N LPT 1.60 3.8 15 45.40 37.77 1463 42.37 5769 43.54 41.69 -.51 -1.5 LibTripA A Q LTRPA 18.30 7.90 340 15.14 1948 15.18 13.10 +2.23 +60.6 LibTripA B Q LTRPB 57 18.00 9.00 0 14.85 1 14.85 14.75 +.45 +58.0 LifeStorg N LSI 4.00 4.4 32 102.91 76.42 598 91.30 2343 96.50 89.72 -1.20 +2.5 LifePtHlth Q LPNT 62 65.35 41.45 618 64.85 3038 64.94 64.75 +.10 +30.2 LifetimeBr Q LCUT .17 1.6 24 19.25 9.21 16 10.54 137 10.70 9.64 +.69 -36.1 Lifevant rs Q LFVN 13.29 3.20 129 11.29 427 11.49 10.80 +.43 +137.2 LifewayFds Q LWAY 11 10.45 2.01 35 3.18 120 3.35 2.55 +.66 -60.3 LigandPh Q LGND 28 278.62 126.50 568 165.72 3391 174.88 162.90 -1.34 +21.0 LightPath Q LPTH 45 4.10 1.65 36 1.81 264 1.88 1.76 -.01 -18.5 Lightbrdg rs Q LTBR 4.80 .82 151 .90 591 .93 .85 +.01 -26.2 LightInBox N LITB 3.46 .66 63 .80 274 .99 .78 -.15 -65.2tLilisEn n A LLEX 6.30 2.57 850 3.12 3541 3.60 2.57 +.26 -38.9tLimbach n Q LMB 15.22 8.76 4 9.16 89 9.63 8.76 -.16 -33.8 LimelghtN Q LLNW 6.05 3.69 521 3.93 3646 4.12 3.73 -10.9 LimestBcp Q LMST 17.65 11.91 1 15.00 12 15.25 14.58 -.05 +4.7 Limoneira Q LMNR .25 1.0 19 33.42 19.62 118 25.71 438 25.77 24.49 +.71 +14.8 LincEdSv Q LINC .08 3.4 2.54 1.49 13 2.34 72 2.35 1.97 +.20 +15.8 LincElec Q LECO 1.88 2.2 23 101.34 75.07 486 84.10 3501 84.45 76.64 +7.25 -8.2tLincNat N LNC 1.32 2.1 9 86.68 57.06 3731 63.30 13622 64.51 57.06 +5.42 -17.7 LindbladEx Q LIND 70 15.88 8.66 128 13.34 410 14.00 12.75 +.09 +36.3 Linde N LIN 3.30 2.1 32 169.75 140.00 6786 159.84 108114 169.16 155.44 -5.10 +3.3 Lindsay N LNN 1.24 1.2 51 105.00 83.57 101 102.63 597 104.40 91.95 +10.54 +16.4tLineCp n N LN 47.81 28.97 164 31.11 649 31.90 28.97 +1.12 -24.1tLionsGat A N LGF/A .36 1.9 36.48 18.04 768 19.10 3927 19.58 18.04 +.04 -43.5tLionsGat B N LGF/B .36 2.0 34.41 16.82 649 17.61 2939 18.24 16.82 -.16 -44.5 Lipocine Q LPCN 4.01 1.03 294 1.48 520 1.55 1.27 +.17 -57.0 LiqTech A LIQT 1.91 .28 359 1.31 2531 1.43 1.25 -.09 +130.6 LiqMedia g Q YVR 2.52 .96 1.15 -29.4 LiquidTch n Q LQDA 38.46 10.52 37 19.60 278 22.00 15.13 -1.10 +76.6 Liquidity Q LQDT 8.00 4.34 48 6.02 322 6.37 5.61 +.02 +24.1 LithiaMot N LAD 1.16 1.3 11 127.99 72.85 367 89.33 1982 92.24 88.08 -1.24 -21.4tLittelfuse Q LFUS 1.72f .9 39 238.11 163.43 278 191.75 1633 193.58 163.43 +24.15 -3.1 LivaNova n Q LIVN 38 131.54 72.30 439 112.57 3833 116.78 105.27 -1.93 +40.9sLiveNatn N LYV 55.26 35.94 2077 54.85 8035 58.26 48.43 +4.79 +28.8tLiveOakB n Q LOB .12 .6 7 32.95 18.15 201 18.84 3548 19.86 18.15 +.12 -21.0 LiveVent rs Q LIVE 26.50 6.53 5 7.14 27 7.31 6.75 -.01 -55.3 LiveRamp N RAMP 93 51.51 18.60 904 47.66 7689 48.80 40.50 +2.21 +72.9 LiveXLve n Q LIVX 11.11 2.52 22 3.11 114 3.19 2.79 +.17 -22.3stLivent n N LTHM 16.74 15.01 1173 16.86 5474 17.20 15.01 +1.18 LivePrsn Q LPSN 27.40 10.80 447 23.38 2423 23.60 20.64 +2.41 +103.3 LloydBkg N LYG .47a 15.5 4.21 2.81 5244 3.05 28336 3.07 2.84 +.18 -18.7tLockhdM N LMT 8.80f 2.9 36 363.00 283.21 1587 299.28 11682 309.50 283.21 -5.77 -6.8 Loews N L .25 .5 13 53.59 44.78 1699 46.29 7814 47.72 44.89 +1.09 -7.5 LogicBio n Q LOGC 12.91 7.26 84 11.37 342 12.00 8.57 +2.79 -1.1 Logitech Q LOGI .63e 1.7 27 49.96 32.66 242 38.05 1634 38.96 34.77 +2.85 +13.1 LogMeIn Q LOGM 1.20 1.4 80 134.80 74.87 702 87.99 4357 89.79 82.66 +3.88 -23.2 LomaNeg n N LOMA 12 26.89 6.36 499 10.62 2711 10.73 8.01 +2.01 -53.9 LoneRs n Q LONE 11.24 3.30 110 7.55 870 7.93 6.86 +.05 +90.2 LongAcq un Q LOACU 10.99 10.00 10.24 67 10.25 10.15 +.09 +1.1 LongAcq rt Q LOACR 4.40 .39 .40 62 .40 .40 -.18 sLongevAc n Q LOAC 9.95 9.65 9.80 401 9.95 9.65 +.15 +1.6 LoopInd n Q LOOP 19.00 8.01 56 8.58 204 9.75 8.55 -1.17 -40.7 LoralSpac Q LORL 49.10 36.85 26 44.51 230 45.21 43.01 +1.51 +1.0tLaPac N LPX .13p 10 32.16 20.89 2245 23.22 13558 23.62 20.89 +1.80 -11.6 Lovesac n Q LOVE 28.88 16.46 54 19.60 860 20.11 18.91 +.60 -18.3 Lowes N LOW 1.92f 2.0 20 117.70 75.36 4528 96.82 24417 99.11 91.61 +3.04 +4.2 LoxoOncol Q LOXO 208.95 71.45 346 170.19 1720 174.15 145.05 +17.28 +102.2 Lubys N LUB 3.20 1.17 17 1.37 165 1.45 1.27 +.11 -48.1 lululemn gs Q LULU 64 164.79 59.93 1499 142.02 9681 146.60 133.95 +7.20 +80.7tLumberLiq N LL 35.94 9.95 1642 12.57 13373 13.05 9.95 -.07 -60.0 Lumentm n Q LITE 7 74.40 41.95 3416 52.34 13397 58.33 51.66 -3.18 +7.0 Luminex Q LMNX .24 .8 39 35.37 18.62 347 29.94 1184 29.97 27.12 +2.36 +52.0 LunaInn h Q LUNA 4.32 1.49 47 3.31 134 3.40 3.09 +.16 +36.2 LuthBur n Q LBC .23 2.4 13.60 9.23 83 9.57 214 10.08 9.54 -.18 -20.5 Luxoft N LXFT 21 59.05 31.50 95 42.57 567 42.98 39.99 +1.84 -23.6tLydall N LDL 11 59.85 29.10 206 32.08 736 32.92 29.10 +1.62 -36.8tLyonBas A N LYB 4.00 4.3 8 121.95 85.60 3803 93.10 20516 94.28 85.60 +3.87 -15.6M -:M&T Bk N MTB 4.00f 2.4 17 197.37 154.33 921 164.18 4684 167.90 159.96 +5.65 -4.0 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1004.06 9 -7.9 M&TBk pfC N MTBpC 63.75 6.4 1055.00 1010.00 998.17 0 -3.1 MACOM Q MTSI 41.44 13.07 1119 16.53 6201 17.09 13.44 +2.94 -49.2tMAG Slv g A MAG 12.78 6.98 271 7.44 1914 7.61 6.98 +.14 -39.8 MAM Soft Q MAMS 30 9.42 6.68 12 7.79 84 7.99 6.79 +.56 +3.7 MB Fncl Q MBFI .96 2.1 21 51.59 39.15 409 44.95 2555 45.46 42.99 +2.06 +1.0 MB Fin pfC Q MBFIO 1.50 6.0 26.48 24.20 4 25.05 110 25.21 24.85 +.07 -4.7 MBIA N MBI 11.62 6.31 469 10.27 3828 10.35 9.65 +.52 +40.3 MBT Fnl Q MBTF .40 3.5 17 12.49 9.43 42 11.39 404 11.75 11.25 +7.5 MCBC n Q MCFT 15 39.50 20.13 175 31.11 1151 31.61 28.96 +1.53 +40.0 MDC N MDC 1.20 4.1 11 35.18 25.14 630 29.50 3198 29.61 26.44 +1.55 -7.5 MDC Pr gs Q MDCA .84 27.6 1 11.90 2.28 672 3.04 6205 3.18 2.38 +.70 -68.8 MDU Res N MDU .79 3.1 21 29.62 24.29 1237 25.53 7968 26.12 24.58 +.14 -5.0 MEI Phrm Q MEIP 5.14 1.79 393 3.21 1380 3.48 3.05 -.09 +52.9 MER Tel rs Q MTSL 6.45 .99 35 1.56 250 1.65 1.47 -.06 -25.9 MFA Fncl N MFA .80 11.6 9 8.43 6.72 5393 6.87 15859 7.01 6.85 -.01 -13.3 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 2 25.51 19 25.78 25.51 -3.2 MFA pfB N MFApB 1.88 7.5 25.88 23.96 10 24.99 56 25.09 24.85 +.08 -1.2tMFC Bcp N MFCB 9.32 4.00 11 4.48 86 4.73 4.00 +.07 -42.5 MFS CAMu A CCA .60 6.1 12.07 9.79 4 9.86 33 9.96 9.85 -.06 -14.3 MCR N MCR .72a 9.7 8.61 7.37 109 7.43 570 7.52 7.39 -.07 -12.4 MGF N MGF .41 9.4 4.95 4.32 31 4.34 196 4.39 4.34 -.01 -9.4tMFS HInM N CXE .30 6.3 5.51 4.71 57 4.74 377 4.79 4.71 -.03 -9.5tMFS HYMu N CMU .28 6.4 4.86 4.26 42 4.31 272 4.34 4.26 +.01 -6.7 MFS IHI N CIF .25 10.6 3.02 2.31 36 2.35 325 2.40 2.33 -.03 -20.1 MIN N MIN .42 11.6 4.24 3.64 154 3.65 1912 3.72 3.65 -.06 -12.0 MFS InvG N CXH .50 5.7 9.94 8.56 28 8.77 90 8.78 8.64 +.03 -9.7 MMT N MMT .52 9.8 6.20 5.21 109 5.27 795 5.31 5.21 +.04 -13.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 64

tMFM N MFM .38 6.2 7.04 6.04 159 6.19 893 6.21 6.04 +.02 -9.9 MFV N MFV .58 10.7 6.84 5.34 11 5.41 68 5.50 5.37 -.00 -8.6 MGE Engy Q MGEE 1.35 2.2 28 68.05 51.05 44 61.62 264 64.23 60.29 -.39 -2.3 MGIC Inv N MTG 8 16.21 9.97 2165 12.27 13984 12.58 11.67 +.62 -13.0 MGMGrPr n N MGP 1.75f 6.3 31.61 25.31 424 27.96 3681 28.98 27.51 +.55 -4.1tMGM Rsts N MGM .48 1.7 8 38.41 23.81 6492 28.17 54201 28.56 23.81 +3.23 -15.6 MGP Ing Q MGPI .32 .5 39 99.73 62.76 448 65.42 1512 76.95 64.34 -2.31 -14.9 MI Homes N MHO 11 37.41 21.30 214 24.56 1334 24.92 22.85 +.97 -28.6 MICT Inc Q MICT 1.94 .66 26 .85 240 1.00 .70 -.16 -24.1 MKS Inst Q MKSI .80 1.0 11 128.28 67.83 493 78.24 3927 79.19 67.88 +7.46 -17.2 MMA Cap Q MMAC 3 30.58 23.70 17 26.00 61 26.00 25.32 +.70 +7.0 MPLX LP N MPLX 2.55f 7.7 30 39.38 31.60 1515 33.00 11691 35.19 32.49 +1.07 -7.0 MRC Glbl N MRC 17 22.98 14.01 847 16.37 6285 17.25 14.71 +1.05 -3.3 MSA Safety N MSA 1.52 1.4 62 108.99 71.47 135 106.48 1047 108.79 103.80 +2.87 +37.4 MSB Fin Q MSBF .87a 4.7 21.95 17.07 4 18.60 35 19.05 18.25 +.40 +4.5 MSC Ind N MSM 2.32 2.8 15 99.94 75.34 486 83.88 3900 84.71 75.65 +7.05 -13.2 MSCI Inc N MSCI 2.32 1.6 35 184.22 115.17 1171 144.11 6297 152.78 140.46 +1.35 +13.9 MSG Netw N MSGN 11 28.13 16.25 823 25.52 3058 27.50 23.76 +1.66 +26.0 MTS Q MTSC 1.20 2.6 13 57.50 42.00 217 46.49 994 49.68 46.22 -2.57 -13.4 MTchAcq n Q MTEC 11.80 9.17 1 10.11 53 10.21 10.11 -.08 +5.1 MTchAc un Q MTECU 12.38 9.94 11.40 1 11.40 11.40 -.05 +13.2 MV OilTr N MVO .76e 7.7 8 12.63 5.46 14 9.80 125 10.73 9.78 -.93 +16.7 MVB Fin n Q MVBF .12f .7 20.40 14.65 3 18.08 21 18.60 17.05 -.36 -10.0tMVC Cap N MVC .60 6.7 23 10.97 8.98 23 9.00 186 9.21 8.95 -.11 -14.8 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 8 25.39 13 25.69 25.30 -.08 -1.7 MYOS Q MYOS 2.50 1.03 7 1.22 74 1.27 1.20 -.01 -10.4 MYR Grp Q MYRG 22 40.81 28.93 64 33.12 424 34.72 31.80 +.87 -7.3tMacQUtlDv N MFD 1.20 11.8 13.56 10.03 15 10.16 116 10.50 10.03 -.09 -18.3tMacQGInf N MGU 1.48 7.5 26.29 19.39 42 19.85 261 19.98 19.39 +.15 -23.0 Macatawa Q MCBC .28f 2.6 19 12.92 9.52 32 10.75 182 11.05 10.65 -.13 +7.5 Macerich N MAC 3.00f 5.9 28 69.73 49.41 1258 50.67 6338 53.61 49.90 -.89 -22.9 MackCali N CLI .80 4.0 9 23.45 15.86 513 20.07 2573 20.79 19.84 -.07 -6.0 MackFn Q MFNC .48 3.1 14 17.58 14.50 2 15.55 17 16.45 15.30 +.44 -2.2 Macquarie N MIC 5.24e 13.5 7 70.39 36.20 917 38.78 7227 39.69 36.85 +1.05 -39.6tMacroGen Q MGNX 32.74 15.48 341 16.99 1418 18.25 15.48 -.43 -10.6 Macys N M 1.51 4.2 11 41.99 17.41 8011 35.54 44904 36.23 32.73 +3.17 +41.1 MadCvCall N MCN .72 9.7 7.94 7.09 63 7.42 403 7.50 7.25 +.18 -3.9 MadSqGd n N MSG 81 330.00 205.22 868 262.09 2769 284.60 257.40 -8.84 +24.3 MadrigP rs Q MDGL 325.98 38.82 150 205.00 1018 207.84 178.03 +15.83 +123.3 Magal Q MAGS 6.48 4.20 6 5.24 78 5.34 5.01 +.11 +3.6 MagellnHlt Q MGLN 16 112.25 61.83 171 67.32 1185 67.80 62.39 +3.96 -30.3 MagellMid N MMP 3.91f 6.4 18 75.82 54.82 1179 61.34 4899 62.70 60.06 -.73 -13.5tMagenta n Q MGTA 16.33 7.55 142 8.50 472 9.38 7.35 -.67 -41.5 MagicSft Q MGIC .29e 3.4 19 9.25 7.75 34 8.47 120 8.50 7.99 +.47 +1.1 MagicJack Q CALL 8.70 5.55 36 8.11 254 8.19 7.96 +.09 -4.0 Magna g s N MGA 1.32f 2.6 9 67.47 45.73 1264 50.43 8226 51.35 47.52 +2.07 -11.0tMagnaChip N MX 5 13.40 7.82 201 8.27 1333 8.76 7.82 +.13 -16.9 MagneG rs Q MNGA 7.43 .13 5298 .24 29436 .27 .23 -.00 -95.1 MagyarBc Q MGYR 69 13.75 12.01 12.50 4 12.71 12.50 -.00 -2.3 MaidenH Q MHLD .20m 5.3 9.10 2.15 604 3.78 2542 3.82 3.32 +.42 -42.7 Maiden prA N MHpA 2.06 11.1 25.65 17.55 1 18.57 27 19.15 18.48 +.02 -24.8 Maiden pfC N MHpC 1.78 10.5 26.15 14.83 7 16.90 49 17.49 16.42 +.12 -30.8 MaidnH pfD N MHpD 1.68 10.6 25.05 14.14 15 15.90 49 16.42 15.46 +.15 -24.1 MaidenHld n N MHLA .60 3.4 26.46 14.45 22 17.50 60 17.57 17.09 -.09 -23.9 MaidHld 43 N MHNC 1.94 9.5 26.75 18.26 6 20.50 22 20.94 20.10 +.12 -16.1 MainStCap N MAIN 2.28f 6.1 13 41.79 34.37 413 37.17 1321 38.20 36.19 +1.05 -6.4 MainSDTMu N MMD 1.18 6.1 20.49 18.54 36 19.22 288 19.51 19.08 -.03 -3.1 Majesco n A MJCO 9.27 4.93 27 7.74 69 8.00 7.04 +.69 +44.1 MMyTrip Q MMYT 41.70 20.82 497 25.53 3012 27.00 21.77 +2.15 -14.5 MalibuBoat Q MBUU 31 59.57 27.44 383 42.39 1725 43.47 37.08 +2.74 +42.6 Mallinckdt N MNK 36.65 11.65 1483 26.67 8429 27.20 24.93 +1.06 +18.2 MalvernBc Q MLVF 11 28.20 19.08 18 20.76 80 21.05 19.73 +1.24 -20.8 MamEngy n Q TUSK .50 1.9 42.30 16.88 677 26.96 2089 27.82 22.69 +1.16 +37.3 ManTech Q MANT 1.00 1.8 18 68.11 45.32 485 55.16 1205 62.13 52.19 +.28 +9.9 ManchUtd N MANU .36 1.7 1 27.70 17.80 19 21.26 159 21.69 20.46 +.09 +7.4 ManhAssc Q MANH 32 62.39 39.10 414 49.01 2960 49.51 43.96 +3.72 -1.1 ManhBrCa Q LOAN .48 7.9 14 8.00 5.68 30 6.05 122 6.22 5.90 +.08 +1.8 Manitex Q MNTX 13.26 7.28 180 8.86 385 9.80 8.10 +.31 -7.7 Manitowc rs N MTW 44.03 16.74 524 18.74 1991 20.01 16.92 +1.56 -52.4 MannKd rs Q MNKD 4.05 .98 2697 1.83 11436 1.97 1.70 +.08 -21.1 Mannatech Q MTEX 2.00f 11.7 20 22.40 13.50 0 17.16 40 18.66 15.99 -1.35 +14.4 ManngNap N MN .08m 4.0 8 4.35 1.67 110 2.02 568 2.07 1.70 +.24 -43.9 ManpwrGp N MAN 1.86 2.3 9 136.93 71.79 554 79.27 4145 80.57 73.84 +5.12 -37.1tManulife g N MFC .88 22.16 15.00 3885 16.75 16115 16.91 15.00 +1.37 -19.7 MarathnO N MRO .20 1.1 24.20 13.84 17734 18.21 71942 19.76 17.78 -.48 +7.6tMaraPat hrs Q MARA 10.03 .55 291 .66 1753 .68 .55 -.00 -83.9 MarathPt s N MPC 1.84 2.6 10 88.45 58.25 5668 69.49 36632 73.00 66.29 +.63 +5.3 MarchxB Q MCHX .50e 3.20 2.47 73 2.82 342 2.93 2.58 +.20 +2.4 MarcusMill N MMI 21 41.45 27.20 655 35.06 2618 35.66 31.34 +3.96 +7.5 Marcus N MCS .60 1.5 31 44.61 23.55 146 39.33 829 40.19 37.88 +.42 +43.8tMarinSft rs Q MRIN 15.45 2.17 10 2.40 132 2.71 2.17 -.27 -78.1 MarPet Q MARPS .32e 10.3 10 4.85 2.83 0 3.10 21 3.23 3.00 -.30 -8.8 MarineP N MPX .40 1.9 38 24.82 12.00 40 21.36 213 21.57 20.25 +1.10 +67.7sMarineMx N HZO 24 25.05 15.05 651 24.84 4609 25.14 18.72 +5.97 +31.4 MarinusPh Q MRNS 10.54 3.31 1368 5.46 6673 6.27 4.54 +.43 -33.1tMarkel N MKL 61 1228.32 1020.00 33 1079.71 418 1115.00 1020.00 +3.31 -5.2 MarkerTh Q MRKR 13.55 2.58 903 9.21 1986 9.90 7.09 +2.12 +134.9 MktAxess Q MKTX 1.68 .8 56 229.84 171.53 277 213.79 1475 219.68 206.53 +6.03 +6.0 MarlinBs Q MRLN .56 2.1 15 31.95 21.05 9 26.50 79 28.75 26.37 -.70 +18.3 MAR Q MAR 1.64f 1.4 27 149.21 106.96 2797 120.93 15110 122.97 111.20 +8.20 -10.9tMarriotVac N VAC 1.60 1.6 16 154.14 83.40 547 98.02 3107 98.28 83.40 +12.04 -27.5 Marrone Q MBII 3.39 .85 126 1.66 700 1.74 1.48 -.02 +50.9 MarshM N MMC 1.66 2.0 23 87.89 77.11 1579 84.50 12413 85.89 81.65 +2.55 +3.8 MartenTr s Q MRTN .10 .5 30 29.60 18.07 218 19.54 1370 19.80 18.11 +1.12 -3.7 MartMM N MLM 1.92f 1.1 26 241.33 150.75 1374 177.43 8781 178.14 151.90 +20.70 -19.7 MartinMid Q MMLP 2.00 15.0 21 16.95 10.65 286 13.34 1825 13.77 12.25 +1.18 -4.7tMarvellTch Q MRVL .24 1.4 23 25.18 15.31 10276 17.59 59616 17.66 15.31 +1.91 -18.1tMasco N MAS .48f 1.5 16 46.45 27.15 6471 31.32 37534 31.91 27.15 +3.66 -28.7 Masimo Q MASI 47 126.89 80.69 761 111.35 3810 119.36 108.20 -2.17 +31.3 Masonite g N DOOR 10 75.95 52.81 186 56.50 1210 58.15 53.72 +2.92 -23.8 Mastec N MTZ 12 55.53 39.83 5960 47.73 10647 51.77 40.43 +6.50 -2.5 MastechD s A MHH 16 11.49 4.68 13 6.62 100 7.06 5.85 +.02 MasterCrd N MA 1.00 .5 46 225.35 140.61 4261 197.72 32828 202.34 183.75 +.23 +30.6 MatadorRs N MTDR 21 35.22 25.47 3000 27.38 11518 30.00 27.22 -1.46 -12.0 Match n Q MTCH 41 60.95 25.75 2251 52.15 11460 54.68 47.27 +2.96 +66.6 Materialise Q MTLS 16.20 11.16 110 15.14 2174 15.95 12.60 +2.23 +19.1 Materion N MTRN .42 .7 37 65.10 44.95 212 58.52 663 59.48 55.67 +.40 +20.4 MatinasB n A MTNB 1.60 .32 2903 .74 22421 .85 .54 +.08 -35.9sMatlinPr n Q MPAC 11.12 9.70 54 10.18 1363 11.12 10.01 +.08 +4.3 MatrixSv Q MTRX 25.75 13.00 102 20.58 688 21.21 19.89 +.02 +15.6 Matson N MATX .84 2.3 7 40.60 26.56 221 35.90 1036 36.26 33.37 +2.29 +20.3 Mattel Q MAT .60 4.1 19.21 12.21 3300 14.47 27584 14.76 13.11 +1.02 -5.9 MatthInt Q MATW .76 1.7 15 63.60 39.76 105 43.54 673 44.52 40.82 +2.21 -17.5 MauiLand N MLP 59 17.75 9.95 14 11.70 77 11.91 10.79 +.92 -32.4tMaxarTc n N MAXR 1.48 9.1 67.30 13.50 1239 16.23 7675 28.35 13.50 -11.27 -74.8 MaximIntg Q MXIM 1.84 3.5 21 74.94 46.85 4176 51.91 23145 53.70 47.95 +3.65 -.7 Maximus N MMS 1.00f 1.6 19 72.71 60.27 429 63.87 1869 67.40 63.53 -1.90 -10.8 MaxLinear N MXL 23 28.06 14.87 849 20.31 5510 20.39 15.69 +4.89 -23.1 MaxwellT Q MXWL 6.27 2.84 242 3.21 1097 3.33 2.86 +.27 -44.3 MaysJ Q MAYS 27 43.50 35.50 2 39.75 8 40.00 37.87 +.25 +1.9 MazorRbt Q MZOR 76.56 41.60 315 58.06 1857 58.30 57.97 -.04 +12.5tMcClatch rs A MNI 11.04 7.19 5 7.25 33 8.18 7.19 -.54 -18.8sMcCorm vot N MKC/V 2.08f 1.5 145.84 93.63 2 142.35 13 145.84 136.71 +2.30 +41.6sMcCorm N MKC 2.08 1.4 21 146.57 93.70 1331 143.46 7213 146.57 139.04 +5.07 +40.8sMcDnlds N MCD 4.64f 2.6 27 178.96 146.84 4175 176.75 22997 178.96 172.22 +3.41 +2.7 McGrathR Q MGRC 1.36 2.6 8 68.79 42.98 86 53.04 794 56.35 46.69 +6.62 +12.9 McKesson N MCK 1.56 1.2 10 178.86 117.19 1597 125.41 7669 130.00 119.46 +7.02 -19.6 McEwenM N MUX .01 .5 2.55 1.82 2064 1.96 13518 2.19 1.95 -.17 -14.0 Mechel pf N MTLp 1.34 .60 0 .76 2 .76 .71 +.05 -27.6 Mechel rs N MTL 5.60 2.30 19 2.74 311 2.80 2.67 +.04 -47.9 MedalFin Q MFIN .20 2.8 7.25 2.09 120 7.20 470 7.25 6.27 +.92 +104.0 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.95 25.50 47 25.78 25.50 -.05 -5.0 Medequit n N MRT .84 9.9 12.04 8.25 170 8.52 835 8.59 8.25 +.24 -24.1sMedProp N MPW 1.00 6.5 17 15.56 11.82 4170 15.34 16895 15.57 14.76 +.58 +11.3 MedTrBill Q MTBC 5.49 2.11 108 5.14 337 5.23 4.75 +.40 +96.9 MedTBill pf Q MTBCP 2.75 10.8 28.29 22.21 9 25.54 64 25.86 25.40 +.33 +1.1tMediCo Q MDCO 41.57 23.22 959 25.53 4485 26.03 23.22 +1.24 -6.6 MediciNova Q MNOV 14.50 5.81 55 10.74 444 10.76 8.51 +1.68 +66.0 Medidata Q MDSO 82 88.87 59.60 513 71.73 2599 72.76 67.45 +1.82 +13.2 Medifast N MED 1.92 .9 93 260.98 60.60 154 211.84 995 219.99 200.54 +6.79 +203.5 Medigus rs Q MDGS 12.70 2.85 1 3.10 124 3.21 2.90 +.12 -41.3 MediWound Q MDWD 7.35 3.56 49 5.85 87 6.04 5.62 +.08 +31.5 MedleyCap N MCC .40m 11.1 6 5.89 3.35 198 3.60 801 3.79 3.57 -.11 -31.0 MedleyC 23 N MCV 1.53 6.2 25.98 24.17 1 24.60 17 25.13 24.60 -.52 -2.5tMedleyC 21 N MCX 1.63 6.5 26.03 24.81 2 25.05 18 25.12 24.81 -.03 -2.9 Medley n N MDLX .22p 25.09 23.60 2 24.15 21 24.50 24.03 -.26 -2.6 Medley24 n N MDLQ 25.57 24.50 4 25.12 41 25.14 24.92 +.16 -.4 MedleyMgt N MDLY .80 15.0 7.15 3.10 6 5.32 45 5.35 5.17 +.05 -18.2tMednax N MD 10 63.04 37.26 1961 39.24 6434 41.95 37.26 -1.74 -26.6 Medpace n Q MEDP 46 65.09 31.70 777 54.38 4324 55.85 45.88 +6.63 +50.0 Medtrnic N MDT 2.00 2.2 48 100.15 76.41 4500 91.42 34103 92.85 88.44 +1.67 +13.2 MeetGrp Q MEET 5.63 1.84 686 4.49 3908 4.61 4.07 +.37 +59.2 MegalFn un N MFACU 10.17 9.99 0 10.12 86 10.12 10.00 +.04 +1.0 MeiraGTx n Q MGTX 15.49 7.98 43 13.19 266 13.53 12.44 +.14 -12.1tMelcoResE Q MLCO .32e 1.7 60 32.95 15.62 4154 18.72 19113 19.62 15.62 +2.18 -35.5tMelinta rs Q MLNT 18.20 2.25 359 2.90 3386 3.01 2.25 +.10 -81.6 Mellanox Q MLNX 80 90.45 43.55 526 88.42 5194 88.95 78.73 +5.12 +36.7 MelroseBn Q MELR .34e 24 20.50 17.60 0 19.27 13 19.65 19.25 -.33 -3.7 MenloTh n Q MNLO 39.86 5.40 102 6.92 512 7.00 5.47 +1.23 -75.9 Menus n Q MRUS 26.74 12.00 39 15.09 123 15.61 12.30 +1.37 -22.2 MercadoL Q MELI .60 .2 417.91 229.63 1361 354.39 5096 368.84 281.30 +59.02 +12.6 MercBkB n Q MBNAB 40.00 5.90 8.20 +36.7 MercBank Q MBWM 1.00f 3.1 15 38.47 29.60 18 32.25 158 32.39 30.96 +1.59 -8.8 MercerIntl Q MERC .50 3.4 13 19.14 12.05 437 14.51 2763 16.20 14.26 -1.22 +1.5 MerchBcp n Q MBIN .24 1.1 29.15 16.58 20 22.21 192 23.17 21.68 -.58 +12.9sMerck N MRK 2.20f 3.0 27 74.49 52.83 12899 72.27 82626 74.49 70.55 +1.87 +28.4sMercGn N MCY 2.51 4.2 35 61.83 41.41 290 60.04 3944 61.83 52.00 +9.41 +12.4 MercSys Q MRCY 62 57.26 30.11 439 47.99 2331 49.41 42.78 +2.62 -6.5 Meredith N MDP 2.18 3.9 72.25 47.30 278 55.46 4672 55.82 50.33 +5.10 -16.0 MeridBcp Q EBSB .20 1.2 19 21.85 15.25 310 16.32 1466 16.33 15.34 +.78 -20.8 MeridnBk n Q MRBK 21.37 15.26 6 16.85 24 17.66 16.50 +.74 -15.7 MeridBio Q VIVO .50 3.0 27 17.10 13.53 229 16.46 1282 16.63 15.86 +.63 +17.6 MeritMed Q MMSI 59 66.34 36.21 432 59.69 2879 60.55 56.65 +1.35 +38.2 Meritage N MTH 10 55.50 32.02 892 38.14 6341 38.64 34.58 +1.54 -25.5 Meritor N MTOR 5 29.54 15.54 1180 16.89 6031 17.87 15.80 +.82 -28.0 ML CZN46 N PIY 2.09 14.7 26.88 11.66 9 14.17 15 14.43 13.80 +.21 -3.7tMLRRD29 N PYS 1.58 9.8 22.44 14.38 6 16.14 56 16.40 14.38 +.64 -20.3 MLGS flt N PYT .76 3.6 22.60 20.40 21.24 1 21.24 21.16 +.05 +1.4tMLIdxPl33 A IPB 1.51 5.6 29.00 26.18 1 26.93 2 27.00 26.18 +.03 -2.8 MerrimP rs Q MACK 1 12.54 3.34 48 4.18 506 4.30 3.73 +.06 -59.2tMersana n Q MRSN 23.96 5.82 37 6.87 448 6.94 5.82 +.57 -58.2 MesaAir n Q MESA 16.41 11.05 82 13.63 592 14.50 12.92 +.16 +16.0 MesaLabs Q MLAB .64 .3 224.95 122.35 20 189.96 173 193.20 177.14 +9.69 +52.8tMesaRoyl N MTR 1.46e 11.0 13 19.85 13.18 7 13.24 34 13.55 13.18 -.12 -28.2 Mesab N MSB 2.79e 32.68 20.60 27 27.26 309 29.16 27.15 -1.78 +8.4 Mesoblast n Q MESO 8.78 4.74 78 7.18 253 7.50 6.26 +.83 +22.9tMetaFincl s Q CASH 15 39.33 21.55 257 25.01 1769 25.73 21.55 +1.32 -19.0 Methanx Q MEOH 1.32 2.1 18 83.23 48.55 501 63.25 3829 68.00 62.71 -2.64 +4.5 Methode N MEI .44 1.5 19 48.44 27.65 194 30.28 1202 30.53 28.26 +1.93 -24.5 MetLife N MET 1.68 3.9 9 55.91 39.31 9434 43.60 44344 44.44 39.41 +4.04 -13.8 MetLfe pfA N METpA 1.02 4.3 25.80 23.50 40 23.62 119 24.17 23.57 -.33 -4.9 MetroBkH n N MCB 55.00 35.00 17 38.05 129 38.70 35.70 +1.35 -9.6 MettlerT N MTD 39 697.26 521.79 206 567.79 1094 572.83 527.61 +32.21 -8.4 MexcoEn A MXC 14.49 3.00 6 4.45 28 4.65 4.13 -.07 +13.2 MexEqt N MXE 1.62e .1 13.05 9.50 0 11.01 21 11.07 10.06 +.06 +7.3tMexicoFd N MXF .68 4.9 17.24 13.49 54 13.74 289 14.36 13.49 -.91 -12.8 MKors N KORS 16 75.96 47.49 4050 58.29 19303 60.38 53.66 +2.64 -7.4 Michaels Q MIK 9 27.87 14.82 2325 16.47 12228 16.83 15.37 +1.28 -31.9 MicrFoc n N MFGP 36.21 12.67 2714 15.92 8760 16.41 14.73 +.63 -52.6tMicrobot rs Q MBOT 18.75 4.60 38 4.70 116 5.42 4.33 -.77 -69.3 Microchp Q MCHP 1.46f 2.1 71 104.20 60.70 3479 69.74 29696 71.00 61.23 +7.37 -20.6 MicrSol n A MICR 3.96 2.88 5 3.57 12 3.57 3.47 +.07 +2.0tMicronT Q MU 4 64.66 33.82 33610 40.32 195450 40.94 33.82 +4.92 -1.9 Microsoft Q MSFT 1.84f 1.7 50 116.18 80.70 37590 106.16 271807 108.70 100.11 -.80 +24.1tMicroStr Q MSTR 22 151.23 120.26 113 126.73 808 127.46 120.26 +4.24 -3.5 Microvisn Q MVIS 2.32 .89 352 1.07 2580 1.14 .99 +.05 -34.4tMidPenn Q MPB .60 2.3 14 37.90 24.18 6 26.36 84 27.13 24.18 +1.30 -20.4 MidAApt N MAA 3.69f 3.8 17 106.77 85.16 792 96.46 3680 101.10 95.81 -1.41 -4.1 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 64.40 1 64.40 64.12 +.12 -4.3 MidConEn Q MCEP 2.52 .92 35 1.11 352 1.31 1.06 -.08 -5.9 Midatech n Q MTP 2.65 .39 1111 .42 1400 .59 .39 -.02 -50.1 Middleby Q MIDD 21 138.89 98.06 384 115.89 2299 116.84 110.23 +4.41 -14.1 MiddlefldB Q MBCN 1.12 2.4 15 54.90 42.95 2 45.88 12 46.75 45.30 -.38 -4.8 MdsxWatr Q MSEX .96f 2.2 27 49.00 33.96 21 43.78 152 46.29 43.12 -.88 +9.7 MidlStBc n Q MSBI .88 3.2 19 36.06 23.27 62 27.40 335 27.88 25.68 +1.67 -15.6 MidsthBcp N MSL .04 .3 16.15 11.90 51 13.38 249 14.10 13.10 -.17 +1.0tMidstPet N MPO 19.04 6.77 128 7.57 522 7.68 6.77 +.26 -54.3 MidWOne Q MOFG .78 2.6 16 37.94 28.22 9 29.67 129 30.16 28.30 +1.37 -11.5tMilacron n N MCRN 22.62 13.93 858 14.58 4116 15.00 13.93 -.09 -23.8tMilestnSci A MLSS 1.55 .52 4 .59 74 .61 .52 -.00 -49.8 MillerHer Q MLHR .79 2.3 14 41.85 29.95 347 33.89 1763 34.10 31.38 +1.46 -15.4 MHowHiInc N HIE 1.39 12.1 13.34 10.79 40 11.48 269 11.48 10.80 +.58 -7.9 MillerInds N MLR .72 3.0 13 29.40 23.90 11 23.99 81 24.92 23.92 -.47 -7.0 Mimecast n Q MIME 46.87 26.50 280 35.61 2040 36.47 31.18 +3.10 +24.2 MiMedx Q MDXG 28 18.25 3.01 1898 6.40 10740 6.59 5.23 +1.14 -49.2 Mind CTI Q MNDO .30e 13.3 10 2.55 2.08 18 2.25 77 2.27 2.21 +.03 -8.7 Mindbody n Q MB 45.50 28.70 560 33.50 3396 34.05 30.70 +1.33 +10.0 MinTech N MTX .20 .3 14 80.80 53.15 216 58.65 742 60.18 53.61 +4.43 -14.8 MinervaN Q NERV 12.95 4.80 176 11.70 832 11.89 10.18 +.95 +93.4 Miragen rs Q MGEN 10.70 3.85 84 4.72 563 4.79 4.01 +.53 -54.7 MiratiTher Q MRTX 65.35 12.55 533 37.78 3355 41.01 34.08 +3.11 +107.0 Misonix Q MSON 21.43 8.25 13 16.44 82 17.75 13.19 -1.13 +74.0 Mistras N MG 30 23.83 17.78 37 19.51 222 20.51 19.30 -.14 -16.9 Mitcham Q MIND 4.57 2.86 5 3.90 46 4.00 3.79 -.05 +23.0 Mitchm pfA Q MINDP 2.25 9.8 25.50 22.50 1 22.99 5 23.15 22.76 +.19 -1.1 MitekSys Q MITK 26 10.10 6.32 857 9.62 3674 9.75 7.80 +1.82 +7.5 MitelNet g Q MITL 11.31 7.13 491 10.98 2559 11.00 10.97 +33.4 MitsuUFJ N MUFG 8.11 5.49 1434 6.00 6312 6.07 5.73 +.14 -17.5 MiX Tele N MIXT .22e 21.00 9.90 137 17.64 965 17.95 13.99 +3.30 +38.2 MizuhoFn N MFG 4.00 3.28 346 3.43 2326 3.48 3.34 +.03 -5.8 MobileMini Q MINI 1.00 2.4 50.40 32.40 342 41.97 1205 43.24 39.03 +2.03 +21.7 MobileTele N MBT .53e 6.4 12.80 7.25 2695 8.24 13736 8.26 7.80 +.48 -19.1 MobileIron Q MOBL 5.71 3.50 345 4.92 1984 5.00 3.98 +.66 +26.2 Model N N MODN 20.33 13.36 141 15.12 638 15.60 15.00 +.02 -4.0 ModMed n Q MMDM 10.24 9.72 456 10.10 472 10.15 10.10 +3.1 ModMed wt Q MMDMW .55 .37 .44 -20.0 ModMed rt Q MMDMR .55 .30 2 .46 2 .46 .37 -.01 +17.9tModine N MOD 10 25.75 11.55 306 13.75 1762 14.99 11.55 +1.75 -31.9tMoelis&Co N MC 1.88f 4.5 31 67.65 39.23 569 41.75 3602 42.21 39.23 +1.80 -13.9 Mohawk N MHK 10 286.85 113.45 1641 131.78 15093 133.29 114.89 +16.75 -52.2tMolecTemp Q MTEM 13.25 3.87 63 4.45 379 4.98 3.87 +.34 -55.6 Moleculin n Q MBRX 3.34 1.03 110 1.12 902 1.21 1.04 -.08 -39.8 MolinaHlth N MOH 154.06 65.83 992 123.00 5976 138.55 122.28 -4.59 +60.4 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 68.50 1 68.50 61.98 +8.50 -18.4 MolsCoorB N TAP 1.64 2.6 10 85.86 55.52 2590 63.12 22636 67.62 56.06 +7.42 -23.1 Momenta Q MNTA 32.20 11.72 585 13.66 3295 14.06 11.82 +1.21 -2.1 Momo Q MOMO 54.24 22.49 5659 35.41 28986 37.25 29.10 +4.59 +44.6tMonakGp n Q MKGI 5.07 1.21 8 1.46 57 1.60 1.21 -.05 -70.6tMonarCas h Q MCRI 27 49.63 37.33 34 40.46 253 40.96 37.33 -.01 -9.7 Mondelez Q MDLZ 1.04f 2.5 22 46.54 37.42 11230 41.98 65841 42.72 39.66 +1.87 -1.9 MoneyGrm Q MGI 15.81 4.06 174 4.35 1264 4.50 4.08 +.25 -67.0 MngDB A n Q MDB 85.25 24.62 772 79.69 6462 84.50 71.43 +8.43 +168.5 MonRE N MNR .68 4.6 23 18.45 13.87 483 14.63 3086 15.73 14.47 -.92 -17.8 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 7 23.90 31 24.00 23.75 -.03 -4.5 MonPwSys Q MPWR 1.20 1.0 83 152.21 101.99 528 124.28 3085 125.59 109.27 +11.67 +10.6tMonotype Q TYPE .46 2.5 45 26.75 17.27 753 18.73 1815 19.25 17.27 +1.00 -22.3sMonro Q MNRO .80 1.1 39 78.63 45.45 305 74.99 1830 78.63 73.18 -.81 +31.7 MonroeCap Q MRCC 1.40 11.1 8 14.69 12.18 96 12.63 487 12.83 12.47 -.02 -8.1 MonroeC23 n Q MRCCL 1.44 5.8 25.05 24.25 3 24.85 22 24.88 24.62 +.08 -.4 MonstrBv s Q MNST 35 70.21 47.61 3363 54.10 16873 55.06 50.47 +3.05 -14.5tMoodys N MCO 1.76 1.2 27 187.98 139.11 1149 149.46 8720 151.57 139.11 +7.83 +1.3tMoog A N MOG/A 1.00 1.2 21 93.93 68.37 146 80.79 818 86.58 68.37 +8.49 -7.0 Moog B N MOG/B 1.00 1.2 22 91.71 72.60 0 84.54 0 84.54 84.54 +9.14 -4.7 MorgStan N MS 1.20 2.6 10 59.38 42.88 10479 45.95 64659 46.95 43.29 +2.28 -12.4tMorgSt pfE N MSpE 1.78 6.6 29.64 27.03 75 27.14 706 27.37 27.02 -.09 -6.3 MorgSt pfF N MSpF 1.72 6.5 29.40 26.51 50 26.60 226 27.00 26.58 -.28 -6.5tMorgSt pfI N MSpI 1.59 6.1 28.69 25.98 208 26.01 742 26.40 25.94 -.42 -6.6 MorgS pfG N MSpG 1.66 6.5 27.74 25.36 22 25.53 169 25.69 25.52 -.05 -4.4 MorgSt pfK N MSpK 27.43 24.93 316 25.02 1376 25.41 25.00 -.07 -7.7 MS Asia N APF .14e .9 19.99 14.11 17 15.59 97 15.66 14.60 +.90 -15.3 MS China N CAF 13.33e 27.79 17.71 159 19.44 772 19.90 17.90 +.84 -16.9tMS CushHi N MLPY 1.28e 20.8 8.00 5.99 7 6.16 13 6.32 5.99 -.10 -12.8tMS EMD N MSD .57e 6.8 10.15 8.30 134 8.36 644 8.44 8.30 -.03 -16.2tMSEMDDbt N EDD .80m 12.8 8.27 6.07 115 6.26 1524 6.28 6.07 +.02 -18.7 MSEmMkt N MSF .05e .3 19.86 14.93 49 16.51 132 16.66 15.46 +.68 -7.7 MS India N IIF .04e 35.14 20.60 61 21.98 213 22.41 20.60 +.87 -33.7 MSJCP97 N HJV 1.75 23.8 14.50 6.99 4 7.35 21 7.51 7.05 +.36 -40.4 MkVRMB N CNY 49.16 41.32 42.63 0 42.63 42.63 +.27 -.9 MSDSEur N DRR 58.26 44.20 58.13 2 58.13 56.83 -.13 +20.0 MorgSt pfA N MSpA 1.01e 4.7 23.95 21.01 48 21.45 271 21.90 21.32 -.29 -5.3 Mornstr Q MORN 1.00 .8 28 144.34 84.68 80 124.01 395 131.09 119.06 -5.75 +27.9 MosaicAc n N MOSC 9.90 9.49 0 9.87 1570 9.90 9.76 +.02 +1.8 Mosaic N MOS .10 .3 50 34.01 20.75 2905 31.91 20476 32.52 29.30 +2.09 +24.4 MoSys rs Q MOSY 2.23 .20 10923 .29 41115 .32 .22 +.02 -74.0tMotifBio n Q MTFB 11.52 6.94 1 7.30 4 7.93 6.94 -1.12 -32.5 MotorcarP Q MPAA 26 29.37 18.09 186 21.37 870 21.97 20.21 +.69 -14.5 MotrlaSolu N MSI 2.08 1.6 24 131.48 89.18 2171 128.84 6599 129.52 115.62 +9.16 +42.6 MotusGI n Q MOTS 10.66 3.75 92 3.86 251 4.40 3.79 -.21 -11.9tMtnPDia g Q MPVE .04p 3.00 1.65 42 1.69 294 1.81 1.65 -.09 -38.5 Movado N MOV .80 2.0 53.73 26.09 133 40.21 856 40.88 38.38 +2.16 +24.9 Moxian n Q MOXC 4.00 .42 13 .54 174 .56 .42 +.12 -86.0 MrCoopr rs Q COOP 20.04 7.22 560 14.21 4429 14.73 13.50 +.42 +39.5 MudrickC n Q MUDS 9.94 9.55 0 9.75 10 9.77 9.65 -.02 +1.7sMudrcC un Q MUDSU 10.45 9.98 10.45 7 10.45 10.20 +.05 +4.5 Mueller N MLI .40 1.6 18 37.57 23.32 215 25.57 1335 25.89 24.09 +.45 -27.8 MuellerWat N MWA .20 1.9 30 12.96 9.59 1881 10.62 8619 10.72 10.21 +.22 -15.2 MultiColor Q LABL .20 .4 15 89.70 50.52 86 56.04 517 56.73 50.62 +4.76 -25.1 MurphO N MUR 1.00 3.3 36.53 24.39 1977 30.39 9273 32.90 30.07 -1.27 -2.1 MurphUSA N MUSA 16 89.69 61.05 500 81.45 2651 83.18 76.04 +1.16 +1.4 MustBio n Q MBIO 12.89 3.70 113 4.65 223 4.88 3.76 +.65 -61.2 MutualFst Q MFSF .72 2.0 18 40.00 33.66 6 36.27 52 36.50 35.00 +1.17 -5.9 MySize n Q MYSZ 3.58 .57 255 1.03 1510 1.10 .95 +59.0 MyersInd N MYE .54 3.3 33 25.70 15.25 164 16.43 969 16.67 15.50 +.88 -15.7 Mylan NV Q MYL 9 47.82 30.33 5048 31.68 23091 32.79 30.66 +.39 -25.1 MyndAnaly Q MYND 4.30 1.15 39 1.50 560 1.60 1.37 -.20 -55.9 MyoKard n Q MYOK 67.79 32.80 187 57.60 1216 58.92 49.15 +4.19 +36.8tMyomo n A MYO 11.40 1.60 530 2.16 947 2.25 1.60 +.48 -42.4 Myovant n N MYOV 27.45 11.30 100 23.54 287 24.10 19.76 +3.14 +86.2 MyriadG Q MYGN 19 50.44 27.23 1212 38.42 7969 46.76 37.44 -5.52 +11.9N -:NBT Bcp Q NBTB 1.04f 2.8 16 41.88 34.05 83 37.37 641 37.49 35.78 +1.79 +1.5tNCI BldSy N NCS 11 23.35 11.95 399 13.01 3124 13.01 11.95 +.56 -32.6tNCR Corp N NCR 24 38.68 23.41 1330 27.50 12005 28.41 23.41 +3.24 -19.1 NCS Mltst n Q NCSM 22.31 10.48 96 12.19 570 12.21 10.86 +.55 -17.3 NETgear Q NTGR 78.30 44.20 208 56.68 1501 56.82 51.80 +2.64 -3.5sNF EngSv Q NFEC 7.19 .86 62 7.26 550 7.87 5.25 +2.10 +648.5tNGL EnPt N NGL 1.56 15.6 17.65 9.33 1186 9.98 5415 10.10 9.33 +.23 -29.0 NGL En pfB N NGLpB 2.25 9.9 25.56 21.92 21 22.77 104 23.18 22.75 -.14 -6.7 NI Hldg n Q NODK 18.00 15.10 9 15.60 59 15.76 15.20 +.11 -8.1 NIC Inc Q EGOV .32 2.3 18 18.90 12.65 818 14.00 3026 15.19 13.09 +.34 -15.7 NICE Ltd Q NICE .64 .6 34 119.83 81.35 76 105.30 621 107.12 100.54 +2.07 +14.6sNII Hldg n Q NIHD 7.29 .22 8540 7.60 18226 7.80 5.97 +1.28 +1692.5 NL Inds N NL 4 16.05 4.85 14 5.52 64 5.72 5.06 +.09 -61.3 nLIGHT n Q LASR 43.63 16.25 544 20.50 2189 20.66 16.40 +2.93 -23.9 NMI Hldg h Q NMIH 15 24.50 13.35 207 20.31 2099 22.36 18.22 +1.86 +19.5tNN Inc Q NNBR .28 2.2 14 32.25 11.46 253 12.61 1810 12.74 11.46 +.72 -54.3 NRC Grp A NRCG 11.00 8.52 1 8.83 17 9.45 8.54 -.19 -9.9 NRG Egy N NRG .12 .3 60 38.25 23.75 3678 37.42 20814 37.73 35.14 +1.89 +31.4 NTN Buzz rs A NTN 8.40 3.01 2 3.82 11 4.24 3.72 +.02 -9.3 NV5 Global Q NVEE 29 92.75 40.01 49 83.54 486 84.99 73.81 +6.37 +54.3 NVE Corp Q NVEC 4.00 4.6 33 135.00 68.50 14 87.40 107 88.60 83.10 +2.30 +1.6 NVR N NVR 15 3700.00 2040.71 41 2258.34 177 2371.81 2123.61 +46.54 -35.6 nVent El n N NVT 29.84 21.00 797 25.42 6112 25.47 23.37 +1.50 +11.9tNXP Semi Q NXPI 31 125.93 69.72 12452 84.08 50815 85.92 69.72 +13.13 -28.2tNabors N NBR .24 4.4 8.87 4.49 14706 5.44 91053 5.49 4.49 +.22 -20.4tNabriva n Q NBRV 6.94 1.84 529 2.39 2166 2.41 1.84 +.32 -60.0 NACCO N NC .66 1.8 4 48.85 28.77 11 36.00 52 36.45 29.00 +6.95 -4.4 NamTai N NTP .28 2.9 13.90 9.10 11 9.50 59 9.50 9.10 +.02 -24.3 NanoDim n Q NNDM 4.85 1.21 59 1.80 227 1.84 1.70 +.04 -41.4 NanoString Q NSTG 18.86 5.87 412 15.28 1038 15.70 14.44 +.73 +104.6tNanoVib n Q NAOV 5.00 3.57 1 4.00 25 4.42 3.57 -.05 -14.5 NanoViric A NNVC 1.23 .25 126 .30 376 .32 .28 +.00 -65.8 Nanomtr Q NANO 26 48.26 22.08 263 33.50 1961 35.78 30.34 +2.55 +34.4 NantHlth n Q NH 4.05 1.24 103 1.58 1002 1.75 1.38 +.12 -48.2tNantKwst n Q NK 5.47 2.16 368 2.44 3463 2.61 2.16 +.17 -45.7 Napco Q NSSC 36 17.45 7.90 52 15.06 222 15.34 13.52 +1.37 +72.1 Nasdaq Q NDAQ 1.76 2.0 22 96.84 71.65 739 87.00 5680 87.87 83.10 +3.49 +13.2 Natera n Q NTRA 29.62 8.60 357 22.34 1999 22.83 19.28 +2.07 +148.5 Nathans s Q NATH 1.00a 1.4 46 107.05 60.35 8 72.01 46 77.52 72.00 -3.89 -4.6 NatAmUnv Q NAUH .18 30.0 1.87 .40 57 .60 518 .75 .60 -.13 -57.7 NatBkHldg N NBHC .56f 1.6 20 41.44 30.33 132 34.11 826 34.34 32.91 +1.40 +5.2 NatlBnksh Q NKSH 1.19e 2.8 21 49.75 37.55 3 42.85 19 45.60 42.50 -.52 -5.7 NatlBevrg Q FIZZ 1.50e 27 127.32 83.78 118 95.00 1277 102.00 90.25 -3.87 -2.5 NatCineM Q NCMI .68 7.9 86 10.94 5.09 434 8.61 1988 9.13 8.24 +.37 +25.5 NatlCmce n Q NCOM 17 48.60 35.02 40 37.20 260 37.78 36.02 +.86 -7.6 NatEnrSv n Q NESR 14.38 9.51 124 10.46 259 10.89 9.82 +.26 +5.1 NatFuGas N NFG 1.70f 3.3 16 59.90 48.31 2008 51.18 4949 55.66 50.76 -3.98 -6.8sNatGenHld Q NGHC .16 .6 19 28.56 18.22 190 26.78 1358 28.56 23.94 +2.47 +36.4 NatGnH pfA Q NGHCP 1.88 7.7 26.18 22.69 3 24.46 16 24.47 22.97 +1.26 -3.2 NatGnH pfB Q NGHCO 1.88 7.8 25.98 22.02 7 23.91 70 24.13 22.84 +.92 -4.6 NatGnH pfC Q NGHCN 1.88 7.8 25.84 22.28 8 23.96 57 24.00 22.82 +.91 -4.3 NatGnH 55 Q NGHCZ 1.91 7.6 26.08 23.80 6 25.01 58 25.13 24.12 +.89 -1.6 NatGrid N NGG 2.89e 5.4 61.97 50.52 704 53.89 3691 54.92 53.32 -8.4 NtHlthInv N NHI 4.00 5.5 19 81.60 62.71 172 73.07 1339 75.32 72.16 +.35 -3.1sNHltcre A NHC 1.92f 2.4 30 81.98 57.00 37 79.50 176 81.98 77.31 +2.24 +30.5 NatlHld rs Q NHLD 6.26 2.30 0 3.25 66 3.25 2.69 +.19 -1.5 NatInstrm Q NATI .92 1.9 61 53.57 38.78 639 49.67 5411 51.00 46.84 -.44 +19.3 NOilVarco N NOV .20 .6 49.08 31.47 3411 36.11 22477 38.05 34.53 +.22 +.2 NatPresto N NPK 1.00a .8 17 140.33 88.80 22 126.56 170 128.69 121.23 +.81 +27.3 NatResrch Q NRC .68 1.8 75 42.85 26.35 21 38.02 139 39.60 35.88 +1.09 +1.9sNatRetPrp N NNN 2.00 4.3 22 48.08 36.25 986 46.88 6111 48.08 46.05 +.55 +8.7 NRetP pfE N NNNpE 1.43 5.9 26.14 22.94 97 23.95 161 23.98 23.70 +.22 -6.3 NtRetP pfF N NNNpF 1.30 5.9 25.58 21.01 74 21.85 182 21.98 21.48 +.27 -12.9 NSecGrp Q NSEC .20 1.5 9 18.17 12.79 0 13.45 1 13.45 13.45 -.50 -17.7 NatlStor n N NSA 1.16 4.5 83 32.28 23.10 564 25.66 2256 27.78 25.29 -.80 -5.9 NtStorAf pfA N NSApA 26.30 22.87 34 24.35 98 24.77 24.15 -.08 -6.5 NatlVis n Q EYE 46.63 27.49 349 43.22 1907 43.64 40.84 +2.06 +6.4tNatWstnLf Q NWLI .36 .1 9 362.60 260.65 3 271.90 44 275.00 260.65 +4.48 -17.9tNatxIntV n N MVIN 47.10 41.49 42.16 3 42.26 41.49 +.33 -5.4 NaturlAlt Q NAII 9 12.15 9.15 9 9.37 21 9.56 9.30 -.20 -9.0 NatGsSvcs N NGS 57 29.35 17.50 34 19.29 446 19.82 18.20 +1.06 -26.4 NatrlGroc N NGVC 45 19.98 4.80 126 17.56 680 18.70 17.10 -.38 +96.6 NatHlTr n Q NHTC .64f 2.8 6 27.23 14.15 24 23.23 168 23.69 21.69 +1.01 +52.9 NatRsPt rs N NRP 1.80 5.3 10 37.70 24.06 27 33.70 161 34.45 31.50 +1.48 +29.6 NaturesSun Q NATR .40 4.3 13.80 7.55 9 9.22 68 9.50 8.64 +.01 -20.2 NatusMed Q BABY 45 43.60 27.69 187 31.08 1126 31.85 29.56 +1.46 -18.6tNatuzzi N NTZ 2.13 1.16 1 1.25 20 1.25 1.16 +.02 -21.9tNautilus N NLS 18 17.20 10.83 270 12.86 2585 13.17 10.83 +.19 -3.7 NavideaBio A NAVB .47 .13 600 .24 1713 .27 .20 +.02 -33.7 Nav43 Q JSM 1.50 7.6 25.00 19.64 17 19.85 115 20.47 19.80 -.29 -16.5tNavient Q NAVI .64 5.4 7 15.03 11.30 2022 11.86 14662 12.21 11.30 +.15 -11.0 NavigCons N NCI .05p 20 25.85 16.48 390 21.45 1372 21.91 20.74 +.41 +10.5 NavigatrH N NVGS 13.55 9.25 91 11.46 586 11.84 10.73 +.32 +16.3 NavgGp s Q NAVG .28 .4 21 71.45 45.80 70 69.39 471 69.70 69.05 +.19 +42.5tNaviosAcq N NNA .08 19.5 1.39 .35 577 .41 2364 .44 .35 +.03 -63.0 Navios pfG N NMpG 2.19 21.8 19.99 7.85 0 10.04 3 10.04 8.20 +1.73 -38.0 Navios N NM 1.87 .46 593 .60 2966 .65 .49 +.11 -50.0 NavMH pfH N NMpH 2.16 21.6 18.89 7.49 0 10.00 8 10.00 8.27 +2.10 -38.7 NavMMid N NAP 2.00f 67.3 10.40 2.23 141 2.97 539 2.98 2.25 +.43 -68.8tNaviosMar N NMM .08 5.0 6 2.62 1.43 321 1.60 2360 1.63 1.43 +.07 -32.2 Navistar N NAV 12 47.73 29.90 375 33.33 3060 35.54 30.67 +1.97 -22.3 NebulaAc n Q NEBU 11.52 9.65 9.79 26 10.54 9.73 +.05 +1.5 NebulaA un Q NEBUU 10.20 9.96 10.20 9 10.20 10.11 +.10 +1.8 NeenahP N NP 1.64 2.0 29 96.15 75.50 50 82.80 316 82.80 76.37 +4.31 -8.7 NektarTh Q NKTR 8 111.36 22.92 1858 39.05 15041 42.24 35.68 +2.25 -34.6 Nelnet N NNI .64 1.1 12 64.00 48.30 45 55.84 244 57.32 54.67 +.90 +1.9 Nemaura n Q NMRD 6.80 1.93 12 2.01 183 2.20 1.95 -.09 -65.0 Neogen s Q NEOG 50 97.38 54.09 190 63.31 974 63.63 60.64 +1.65 +2.7sNeoGenom Q NEO 19.04 7.08 1143 17.98 8087 19.04 15.72 +2.10 +102.9tNeonTh n Q NTGN 16.23 5.62 130 6.89 640 7.30 5.62 +1.05 -54.1tNeonode rs Q NEON 11.90 2.02 10 2.40 115 2.67 2.02 -.13 -67.7 NeoPhoton N NPTN 9.27 4.56 985 9.11 4482 9.20 7.61 +1.11 +38.4tNeosTher n Q NEOS 13.15 2.94 433 2.87 2668 3.90 2.85 -.87 -71.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 65

tNeovas grs Q NVCN 168.00 1.79 490 1.95 2771 2.07 1.79 -.03 -96.8 NeptWln g Q NEPT 9 5.14 .89 937 3.86 5248 4.00 3.26 +.03 +63.6 Net1UEPS Q UEPS 6 13.20 5.90 305 7.00 1004 7.05 6.53 +.09 -41.1 NetElem rs Q NETE 33.51 3.47 122 5.25 929 5.59 4.54 +.40 -52.8 NetApp Q NTAP 1.60 2.0 30 88.08 43.24 2657 78.91 16816 80.36 70.61 +7.09 +42.6 NetEase Q NTES 1.94e .9 8 377.64 184.60 779 222.66 3929 226.26 192.03 +21.48 -35.5 Netflix s Q NFLX 423.21 178.38 13352 309.10 95370 321.88 271.21 +9.27 +61.0 NtScout Q NTCT 26 31.95 21.58 839 28.99 4348 29.19 23.95 +4.52 -4.8 Netshoes n N NETS 11.09 1.84 28 1.99 492 2.36 1.94 -.24 -74.8sNetSolTch Q NTWK 26 9.83 3.09 126 9.69 1027 9.93 8.44 +1.29 +105.8 Netw1Tch A NTIP .10 3.7 8 4.55 2.25 18 2.72 143 2.82 2.64 -.02 +13.3 NBCAInt A NBW .74 6.2 14.08 11.93 63 12.04 141 12.12 12.01 +.02 -11.5tNeuB HYld A NHS .96 9.2 12.15 10.26 90 10.44 501 10.44 10.26 +.06 -11.2tNBIntMu A NBH .90 7.1 15.30 12.62 55 12.74 240 12.91 12.62 -.06 -13.9tNBNYInt A NBO .58 5.2 12.53 11.00 7 11.10 66 11.21 11.00 -.08 -8.7 NBRESec A NRO .36 7.9 5.59 4.29 673 4.55 2198 4.73 4.52 -.11 -17.7tNeuralst rs Q CUR 3.09 .52 61 .56 1160 .64 .52 -.06 -67.4tNeurMx rs Q NURO 2.96 1.11 26 1.14 313 1.30 1.11 -.01 -34.1 Neurcrine Q NBIX 126.98 60.38 704 115.83 3963 116.25 103.12 +8.61 +49.3 Neuronet n Q STIM 39.39 20.70 51 24.69 273 26.27 22.86 +1.64 -11.1 Neurotrpe h Q NTRP 11.93 4.13 8 7.27 60 7.51 6.12 +.53 +3.3 NevGCas A UWN 27 2.86 1.80 35 2.43 186 2.43 2.41 +.01 -9.0 NevroCorp N NVRO 94.34 35.41 503 47.69 2633 50.41 45.97 -.21 -30.9 Nevsun g A NSU .04 .9 4.53 2.00 318 4.48 2145 4.50 4.40 +.03 +83.6 NewAgeB n Q NBEV 9.99 1.30 2612 4.23 29790 4.64 3.56 +.03 +94.9 NewAmHi N HYB .78a 9.4 9.99 8.14 65 8.27 418 8.31 8.15 +.06 -12.0 NewConcEn A GBR 42 12.75 1.16 44 2.12 832 2.53 2.00 -.11 +36.0 NE Realty A NEN 1.00 1.6 2 75.25 62.00 1 62.73 6 63.87 62.13 -1.24 -14.5 NwGold g A NGD 3.57 .70 2055 .80 14488 .89 .76 +.01 -75.7 NewHome N NWHM 8 13.55 6.67 69 7.72 496 7.73 6.67 +.90 -38.4 NwIreland N IRL 2.15e 1.7 13.77 8.73 5 9.26 74 9.34 8.94 +.33 -26.1 NJ Rscs s N NJR 1.09 2.4 17 47.93 35.55 318 45.18 2815 46.39 44.54 +.17 +12.4tNewLink Q NLNK 10.41 1.86 1706 2.12 5089 2.48 1.86 +.19 -73.9tNewMedia N NEWM 1.52f 10.6 26 19.10 13.90 951 14.39 4453 15.64 13.90 -.89 -14.2 NwMtnFin N NMFC 1.36 10.1 10 14.38 12.05 482 13.41 1864 13.51 13.03 +.36 -1.0 NewOriEd N EDU .40e 30 108.40 51.21 3040 62.03 12655 64.94 54.90 +5.17 -34.0 NewRelic N NEWR 114.78 49.98 894 87.13 4477 92.07 81.78 +3.31 +50.8 NewResid N NRZ 2.00 11.6 6 18.75 15.24 10040 17.22 48544 18.00 17.09 -.24 -3.7tNewSenInv N SNR .52 9.8 10 9.00 5.20 488 5.32 3562 5.92 5.20 -.29 -29.6 NY&Co N NWY 50 5.55 1.61 118 3.99 761 4.15 3.56 +.23 +39.5 NY CmtyB N NYCB .68 6.9 11 14.53 8.88 5140 9.81 44063 9.94 9.25 +.53 -24.7tNY Cmt pfA N NYCBpA 29.29 25.24 31 25.42 133 25.72 25.21 -.18 -11.1tNYCmty un N NYCBpU 3.00 6.4 56.99 47.01 3 47.18 127 48.62 47.01 -.58 -7.0 NYMtgTr Q NYMT .80 12.7 8 6.54 5.35 2170 6.29 8398 6.29 5.98 +.25 +1.9 NYMtT pfB Q NYMTP 1.94 8.2 25.50 18.66 2 23.62 22 23.95 22.61 -.03 -6.7tNYMtT pfC Q NYMTO 1.97 8.3 25.05 22.87 4 23.74 65 23.83 22.87 +.08 -3.1 NYMtgT pfD Q NYMTN 2.00 8.7 25.00 22.53 6 23.04 111 23.30 22.75 -.06 -6.7 NY REIT rs N NYRT 4.85c 15.40 12.25 2288 14.18 4966 14.30 13.40 +.52 sNY Times N NYT .16 .6 28.72 16.95 2336 27.83 21392 28.72 24.52 +2.95 +50.4 NewatrTc n Q NEWA 29.69 7.50 38 8.75 217 9.40 7.79 +.37 -6.9tNewellRub N NWL .92f 4.8 5 41.31 15.12 28362 18.99 75097 19.32 15.12 +3.36 -38.5tNewfldExp N NFX 11 35.20 18.67 17248 21.87 72728 23.61 18.67 +1.82 -30.6tNewmrkGp Q NMRK .36 3.7 14 15.62 9.33 195 9.84 1248 10.27 9.33 -.16 -31.5 NewMarket N NEU 7.00 1.7 22 437.63 352.89 40 400.63 240 404.20 376.00 +25.63 +.8 NewmtM N NEM .56 1.7 24 42.04 29.06 5261 32.42 32446 32.49 29.70 +2.42 -13.6tNewpkRes N NR 11.65 7.27 605 8.23 4696 8.32 7.27 +.37 -4.3 NewsCpA Q NWSA .20 1.5 17.29 12.24 2111 13.17 31250 13.33 12.38 +.50 -18.8tNewsCpB Q NWS .20 1.5 17.70 12.58 473 13.36 2925 13.52 12.58 +.52 -19.5 NewtekBsn Q NEWT 1.80e 9.3 24.24 16.07 104 19.34 652 19.86 18.15 +1.28 +4.6 Newtek 22 Q NEWTZ 1.88 7.4 27.00 25.20 0 25.45 1 25.45 25.43 +.05 -4.0tNewtek23 n Q NEWTI 1.56 6.1 26.00 24.99 25.59 32 25.59 24.99 +.29 +1.9 NexGen g A NXE 2.85 1.65 251 2.14 1260 2.17 1.86 +.26 -16.4 Nexeo Sol Q NXEO 12.64 7.17 405 10.82 1758 10.91 10.03 +.67 +18.9 Nexeo wt Q NXEOW .78 .40 .71 +13.8 Nexeo un Q NXEOU 13.90 7.36 11.00 1 11.00 10.17 -1.75 +14.3tNexPtCr rs N NHF 2.40m 11.0 25.64 21.03 57 21.90 502 22.02 21.03 +.26 -13.4sNxPtRsT n N NXRT 1.10f 3.3 11 38.17 23.04 107 33.41 779 38.17 33.13 -1.13 +19.6 NexstarM Q NXST 1.50 1.9 7 89.75 60.30 438 78.20 2722 79.40 71.70 +6.03 NextDec n Q NEXT 10.29 3.95 4 5.18 146 5.24 4.89 +.04 -37.7 NxtEraLP N NEP 1.80f 3.9 33 50.66 36.42 197 46.25 915 46.82 42.68 +3.54 +7.3 NxtGenHl Q NXGN .70 4.6 24 23.73 12.24 379 15.09 3815 19.72 13.89 -3.30 +11.1 NextEra 72 N NEEpI 1.28 5.6 25.70 21.97 26 22.85 105 23.13 22.67 +.01 -8.5 NextEra 73 N NEEpJ 1.25 5.7 25.45 21.60 26 22.02 111 22.26 21.91 -.04 -11.8 NextEra76 N NEEpK 25.98 22.92 61 23.32 242 23.78 23.26 -.24 -8.8 NextEraEn N NEE 4.44 2.6 12 176.83 145.10 2922 168.15 11437 174.54 166.75 -1.74 +7.7 NxtEra pfR N NEEpR 60.42 53.67 109 56.93 360 58.52 56.28 -.17 +1.3 NiSource s N NI .78 3.1 32 28.11 22.44 5552 25.43 22687 25.98 25.01 -.01 -.9tNiaM pfB N NMKpB 3.60 3.9 104.75 91.46 93.50 0 93.90 91.46 -1.00 -2.7 NiaM pfC N NMKpC 3.90 4.2 107.00 92.00 0 92.30 0 92.30 92.30 -.80 -6.8 NichFncl h Q NICK 28 12.50 7.59 7 11.65 79 12.11 11.24 +32.4 NicoletBc n Q NCBS 15 59.47 49.02 12 53.78 55 54.22 52.30 +.34 -1.8 Nielsen plc N NLSN 1.40 5.3 15 39.25 20.53 4775 26.30 30370 27.00 24.61 +1.70 -27.7tNightstTh n Q NITE 29.55 9.59 136 10.96 814 11.39 9.59 +.21 -16.5 NikeB s N NKE .80 1.0 61 86.04 54.52 6986 76.58 42890 78.59 71.39 +4.51 +22.4 NiuTech n Q NIU 10.20 6.32 411 9.20 952 9.36 6.80 +1.72 +6.4 NoahHldgs N NOAH 23 69.56 34.20 488 41.05 2013 41.20 36.45 +3.61 -11.3 NobilisH n A HLTH 1.70 .62 85 .73 959 .76 .68 -.01 -46.1 NobleCorp N NE .08 1.6 7.44 3.39 7614 4.87 39431 5.40 4.66 -.13 +7.7tNobleEngy N NBL .44 1.7 27 37.76 23.83 9418 26.34 45094 27.47 23.83 +.79 -9.6tNobleMid n N NBLX 1.91e 9 57.98 33.17 294 34.02 1165 36.93 33.17 -.80 -32.0 NokiaCp N NOK .19e 3.3 6.41 4.51 20944 5.80 107904 5.87 5.49 +.22 +24.5 NomadF n N NOMD 21.15 14.33 1129 19.48 5304 19.78 18.24 +.95 +15.2 Nomura N NMR 6.83 4.43 262 4.63 1641 4.83 4.61 -.14 -20.4 Noodles Q NDLS 13.50 3.95 436 9.47 2701 9.83 9.07 -.23 +80.4 Norbord n N OSB 1.29 4.6 45.45 24.29 511 28.29 1531 29.58 24.35 +3.22 -16.3 NordicAOff N NAO .18 21.4 1.55 .71 49 .84 404 .90 .82 -29.9 NordicAm N NAT .23e 7.6 4.70 1.82 3291 3.00 12256 3.09 2.46 +.56 +22.0 Nordson Q NDSN 1.40 1.1 22 151.84 111.17 238 127.99 1445 128.38 114.01 +12.00 -12.6sNordstrm N JWN 1.48a 2.2 25 67.70 37.79 1891 66.49 17363 67.70 61.85 +5.37 +40.3 NorflkSo N NSC 3.20f 1.9 25 186.91 125.59 2091 168.59 11297 171.60 158.83 +7.45 +16.3 NorSys Q NSYS 8.08 2.77 8 4.28 30 4.47 4.20 -.04 +10.9 NEurO N NRT .78e 10.9 8 9.40 6.25 14 7.15 120 7.39 7.00 -.05 +2.7 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 222 58.91 1732 60.28 58.22 +.95 -1.3 NorestB Q NBN .04 .2 11 26.20 17.99 15 19.15 208 20.35 18.00 -.93 -17.3 NDynMn g A NAK 2.34 .43 518 .49 3473 .50 .43 +.01 -72.5 NthnO&G A NOG 36 4.49 .66 5011 2.87 28559 3.12 2.57 -.14 +40.0 NthnTech Q NTIC .48f 1.5 35 41.90 16.05 1 32.50 15 33.60 29.45 +1.05 +31.3 NorTrst Q NTRS 2.20 2.4 16 115.61 87.98 1363 93.61 6600 96.58 88.69 +5.12 -6.3 NthnTr pfC Q NTRSP 1.46 5.8 27.78 24.68 25 25.27 324 25.50 25.03 +.23 -3.8 NorthfldBc Q NFBK .40 2.9 18 18.39 12.92 127 13.62 561 13.71 13.10 +.37 -20.3 Nthrim Q NRIM 1.08f 2.8 16 45.40 31.85 12 38.50 80 38.62 35.05 +1.47 +13.7tNorthropG N NOC 4.80 1.8 29 360.88 251.66 1812 273.80 10297 277.84 251.66 +3.96 -10.8 NStREur n N NRE .60 4.5 14.81 10.08 356 13.20 1504 13.91 13.15 -.15 -1.7 NwstBcsh Q NWBI .68 4.1 17 18.56 15.34 345 16.59 1990 16.59 16.05 +.83 -.8 NwNaturHl N NWN 1.90f 2.9 71.29 51.50 145 64.91 669 67.43 63.64 -.72 +8.8 NwstPipe Q NWPX 22.00 16.52 30 18.97 108 19.17 17.46 +1.47 -.9tNorwCruis N NCLH 14 61.18 41.61 4422 45.80 20693 46.84 41.61 +1.92 -14.0 NorwdFn s Q NWFL .88 2.3 24 40.58 28.04 7 37.48 32 38.99 36.19 +1.67 +13.6tNovaLfstyl Q NVFY 3.10 1.25 115 1.25 344 1.44 1.20 -.10 -47.9tNovaMeas Q NVMI 14 32.00 20.83 176 24.57 1263 26.12 20.83 +2.42 -5.2tNovaBay rs A NBY 4.75 1.20 6 1.22 125 1.60 1.20 -.22 -68.3 NovaGld g A NG 5.05 3.35 956 4.11 6901 4.25 3.91 +.14 +4.6 Novan n Q NOVN 6.69 2.27 22 2.55 111 2.63 2.37 +.19 -39.6 Novanta Q NOVT 78.85 43.65 138 62.04 1133 62.33 55.68 +4.61 +24.1 Novartis N NVS 2.75e 3.2 17 94.19 72.30 1509 87.20 15306 88.38 85.29 +1.91 +3.9 Novavax Q NVAX 2.75 1.02 7476 1.92 28413 2.02 1.66 +.14 +54.8 Novelion rs Q NVLN 5.87 .77 271 .88 1123 .93 .77 +.02 -71.8 NovoNord N NVO .96e 2.2 58.37 41.23 1218 43.72 7939 44.24 41.99 +1.33 -18.5 NovoCure n Q NVCR 53.70 16.90 1729 32.30 6448 34.83 30.13 +.56 +59.9tNovumeS n Q NVMM 4.75 .68 60 .74 1583 1.55 .68 -.81 -83.6 NovusTher rs Q NVUS 8.61 3.12 16 3.44 123 3.54 3.23 -.06 -15.3 NOW Inc N DNOW 18.56 9.12 2537 14.94 9271 15.30 12.29 +1.98 +35.4 NuSkin N NUS 1.47 2.1 34 88.68 59.31 253 71.49 1459 72.49 66.73 +3.83 +4.8 NuCana n Q NCNA 90 32.00 9.32 3 17.92 474 19.55 16.28 +.13 +77.3 NuVasive Q NUVA 37 72.41 44.62 883 56.50 6888 63.85 54.93 -5.62 -3.4 NuanceCm Q NUAN 18.75 12.18 1841 17.12 10163 17.55 16.29 +.38 +4.7 Nucor N NUE 1.52 2.5 12 70.48 53.71 2868 60.52 17755 60.87 56.18 +4.39 -4.8tNush EnhYl N NUAG 24.72 22.95 10 22.91 52 23.17 22.91 -.24 -6.2 Nush 1-5yr N NUSA 25.02 24.14 0 24.18 4 24.27 24.18 -.07 -2.4 NushLCGr N NULG 37.71 30.08 7 34.02 71 34.57 32.23 +.70 +9.0 NushLCVal N NULV 30.90 27.13 9 28.90 44 29.18 27.98 +.62 +1.1 NushMCGr N NUMG 34.88 28.18 1 31.12 21 31.12 28.27 +2.16 +6.0tNushMCVal N NUMV 29.85 26.28 1 27.55 11 27.60 26.28 +1.17 -2.3 NushSmCap N NUSC 32.44 27.05 10 28.87 58 29.03 27.42 +1.14 +1.5 NushShTrm N NURE 28.13 23.57 1 25.83 22 26.70 25.83 -.24 -1.9tNus AgBd n N NUBD 25.90 23.77 3 23.77 12 23.95 23.77 -.17 -4.7 NustarEn N NS 2.40 10.3 21 35.91 19.22 850 23.31 2933 24.32 22.59 -.33 -22.2 NustEn pfA N NSpA 2.13 9.3 26.58 21.53 6 22.86 148 23.32 22.86 -.23 -8.0 Nustar pfB N NSpB 1.91 9.1 25.72 20.00 3 20.95 50 21.16 20.95 -.05 -7.5 Nustar pfC N NSpC 26.43 22.31 7 23.65 505 23.98 23.60 -.08 -8.9 Nustar 43 N NSS 1.91 7.6 26.05 24.55 12 25.16 141 25.25 25.14 +.01 +.6 Nutanix n Q NTNX 64.87 26.93 1661 43.09 13214 44.35 36.50 +7.14 +22.1 NutriSyst Q NTRI 1.00 2.7 22 55.10 26.06 807 37.57 6429 39.24 32.18 +4.36 -28.6 Nutrien n N NTR 1.60 2.9 58.99 40.41 1528 55.17 8018 55.88 50.54 +3.47 +6.3 Nuvectra Q NVTR 25.17 7.60 123 21.39 1428 22.08 19.16 +2.31 +175.6tNuvNYVl2 n N NYV 14.78 13.11 0 13.28 9 13.58 13.11 +.02 -7.4 NuvCr22 n N JCO 10.10 9.24 18 9.56 196 9.60 9.27 +.21 +.7 Nuv Mun21 N NHA 9.97 9.25 3 9.44 23 9.50 9.40 +.01 -.1tNuvHiInO n N NMZ 13.91 11.66 236 11.62 1245 11.83 11.62 -.19 -14.6 Nuv Pf22 n N JPT 26.14 21.49 11 21.97 109 22.00 21.70 +.08 -12.5 Nuv 11-21 n N JHB 10.13 9.33 42 9.51 381 9.54 9.40 +.11 -4.5 NuvCA V2 n N NCB 18.10 15.00 4 15.72 36 16.18 15.31 +.31 -7.5 NvHiInDc19 N JHD 10.13 9.72 22 9.88 206 9.88 9.84 +.02 -1.4 Nuv RE In N JRS 11.30 9.04 102 9.13 452 9.31 9.08 +.01 -18.9tNuvMO Pr N NOM 17.58 11.76 1 11.98 9 12.24 11.76 +.01 -14.1tNuvAllCEn N JMLP 1.37 20.0 9.62 6.74 39 6.84 200 7.12 6.74 -.08 -20.1 NuvAZ N NAZ .80 6.9 14.74 11.39 41 11.51 204 11.62 11.48 -.14 -18.6tNuvBldAm N NBB 1.34 7.1 22.13 18.91 47 19.05 342 19.31 18.91 -.10 -13.3tNBldAmOp N NBD 1.30 6.4 23.08 20.30 6 20.42 57 20.77 20.30 -.20 -11.4 NCaAMTFr N NKX .86 6.9 15.69 12.37 105 12.53 844 12.66 12.45 -.12 -18.5 NCADvA N NAC .91 7.4 14.75 12.25 379 12.32 2449 12.48 12.30 -.14 -13.9 NCalMunV N NCA .47 5.2 10.70 8.98 50 9.06 309 9.12 9.05 +.01 -11.1tNuvCASel N NXC .63a 4.6 17.17 13.17 6 13.56 103 13.65 13.17 +.27 -9.1tNCTPI N NTC .68a 6.2 12.21 11.10 21 11.08 79 11.22 11.07 -.09 -7.1tNuvCorEqA N JCE 1.21a 9.1 16.49 12.90 46 13.34 253 13.61 12.90 -.01 -8.6tNvCredStr N JQC .62 8.0 8.40 7.62 428 7.70 2713 7.73 7.62 +.01 -6.3tNvDvrsDiv N JDD 1.04 10.5 12.81 9.85 54 9.91 346 10.23 9.85 -.23 -19.4tNuvDivA N NAD .85a 6.9 14.20 12.24 476 12.36 2600 12.43 12.24 +.02 -12.1 NvDow30DO N DIAX 1.06 5.9 20.16 16.71 45 18.05 434 18.17 17.33 +.20 -4.2tNuEnMLP N JMF 1.35 14.2 12.97 9.20 120 9.47 900 9.72 9.20 -.17 -16.9 NEnhMuV N NEV .96a 7.5 14.50 12.55 137 12.76 407 12.83 12.62 -.02 -10.1tNuvFloat N JFR .72 7.2 11.71 9.94 183 9.95 1025 10.05 9.94 -.05 -11.2 NuvFltOp N JRO .76a 7.5 11.56 9.92 95 10.12 896 10.20 10.00 -.01 -11.2 NvGADiv2 N NKG .64a 6.0 13.55 10.64 29 10.75 156 10.87 10.70 -.13 -14.5tNuvGblHIn N JGH 1.58 10.8 17.42 14.55 16 14.69 187 14.79 14.55 -.05 -13.1 NuvHi2020 N JHY .68 7.0 10.50 9.63 21 9.69 158 9.83 9.65 -.13 -2.2 NuvHIDec18 N JHA 10.00 9.67 52 9.89 239 9.89 9.85 +.03 -.2tNuvEnhMu N NVG 15.70 13.35 626 13.33 3314 13.45 13.30 -.09 -13.7 NNYAmtF N NRK .70 6.1 13.15 11.48 141 11.50 929 11.59 11.49 -.11 -11.3 NuvAmtFr N NEA .75a 6.2 13.91 12.03 853 12.09 3544 12.17 12.06 -.11 -12.1tNuvIntMu N NID .68 5.6 13.43 11.99 67 12.17 487 12.24 11.99 +.02 -6.3 NvIntQMu N NIQ .57 4.8 13.24 11.81 39 11.99 122 12.12 11.95 -.03 -6.8 NMDPI N NMY .67a 5.7 12.85 11.45 18 11.59 190 11.65 11.50 +.01 -7.9 NvMAP N NMT .71a 6.0 14.73 11.50 3 11.79 40 11.87 11.69 -17.4 NMIQI N NUM .74 6.1 13.55 12.03 71 12.17 247 12.31 12.13 -.05 -8.2 NuvMNMu N NMS .80 6.6 15.40 12.01 19 12.16 76 12.26 12.08 -.02 -17.3 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 18 23.81 104 23.91 23.48 +.09 -3.6 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 3 23.09 18 23.23 22.85 -.25 -2.7 NuvMultM N JMM .48 7.0 7.77 6.60 12 6.86 45 7.02 6.85 -.07 -10.0 NvMuI N NMI .50a 4.9 13.27 9.96 9 10.13 86 10.15 10.03 -.03 -12.4 NuvMuVal N NUV .39a 4.2 10.27 9.11 362 9.18 1739 9.24 9.16 -.01 -9.4 Nv AMT-Fr N NUW .78a 5.4 18.59 14.30 47 14.50 192 14.66 14.35 -.22 -16.0 NvNq100Dy Q QQQX 1.68 7.4 28.19 20.24 195 22.67 1016 22.80 21.36 +.62 -6.4 NuvNJDiv N NXJ .82a 6.5 13.85 12.34 86 12.48 423 12.64 12.48 -.08 -8.9 NNYDvA N NAN .80a 6.7 14.11 12.02 107 12.02 439 12.24 12.02 -.13 -13.1 NNYMV N NNY .39a 4.3 10.08 8.93 96 9.12 269 9.34 8.97 +.06 -4.0tNuvNYSel N NXN .55 4.4 14.25 12.55 22 12.45 43 12.72 12.40 -.20 -8.7 NNCPI N NNC .59a 5.0 13.18 11.60 71 11.66 246 11.85 11.64 -.13 -9.6tNOHQI N NUO .80 6.1 14.99 13.15 62 13.16 223 13.35 13.15 -.11 -10.1tNvPA N NQP .81a 6.6 13.63 12.10 30 12.19 259 12.25 12.10 -.04 -7.3 NuvPf&Inc N JPI 1.95a 8.8 25.59 21.58 40 22.18 235 22.19 21.64 +.48 -10.4 NvPfdInco N JPC .80 8.8 10.58 8.72 239 9.15 2063 9.23 8.97 +.17 -11.5 tNuvQPf2 N JPS .70 8.3 10.47 8.26 535 8.48 2802 8.51 8.26 +.14 -16.9tNuvREAst N JRI 1.49a 10.0 18.25 14.79 100 14.97 538 15.11 14.79 -.08 -15.9tNuvEqtP N BXMX 1.00 7.5 14.60 12.79 152 13.29 1007 13.48 12.79 +.20 -6.7tNEqPrmG N SPXX 1.04 6.6 19.88 14.88 120 15.65 348 15.86 14.88 +.50 -9.6 NvSMM N NIM .31a 3.3 10.33 9.31 9 9.45 116 9.55 9.39 -.10 -5.1tNSTFI N NXP .55a 4.0 14.97 13.65 50 13.82 159 13.86 13.65 +.11 -5.5 NSTFI2 N NXQ .53a 4.1 14.33 13.04 62 13.08 200 13.22 13.08 -.08 -6.2 NSTFI3 N NXR .55a 3.9 15.69 14.00 29 14.06 68 14.39 14.02 -.19 -7.4tNuvSnIn N NSL .42 7.0 6.81 5.93 83 5.97 885 6.09 5.93 -.09 -8.3tNuShDCrd N JSD 1.16a 7.2 17.75 15.77 41 16.07 354 16.28 15.77 -.14 -3.4tNv TA Div N JTD 1.23 7.9 18.44 14.75 20 15.50 222 15.72 14.75 +.02 -11.8tNvTxATR N JTA 1.04 8.8 14.69 11.43 16 11.83 233 11.98 11.43 +.22 -15.2 NTXQI N NTX .65 5.3 14.89 12.13 5 12.26 67 12.30 12.19 -.02 -14.5tNVAPI N NPV .65a 5.7 13.20 11.33 40 11.50 237 11.60 11.33 -.08 -10.3 NuverEnv n A NES 26.50 8.80 3 10.25 53 11.62 10.12 -.37 -43.6tNvidia Q NVDA .60 .3 40 292.76 176.01 11114 214.92 87918 222.00 176.01 +16.63 +11.1 NxStageMd Q NXTM 28.75 22.70 427 28.55 3801 28.72 27.43 +.66 +17.8 Nxt-ID rs Q NXTD 8.59 .85 246 1.05 2392 1.29 .86 +.14 -70.0 NymoxPh Q NYMX 4.60 1.49 125 2.00 548 2.02 1.67 +.31 -39.4O -:O2Micro Q OIIM 2.40 1.30 92 1.74 252 1.74 1.60 +.13 +4.3 OFG Bncp N OFG .24 1.4 13 18.07 7.80 384 17.37 2105 17.88 16.78 -.15 +84.8 OFG pfA N OFGpA 1.78 7.4 25.06 21.39 7 24.21 59 24.68 23.78 -.21 +.4 OFG pfB N OFGpB 1.75 7.3 24.99 20.77 5 24.08 27 24.20 23.30 -.01 +9.2 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 3 24.31 29 24.65 24.00 -.34 +8.3 OFS Cap Q OFS 1.36a 12.2 9 13.10 10.41 87 11.14 265 11.50 10.70 +.14 -6.4 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 0 24.79 10 25.11 24.50 -.20 -.4stOFS 25 n Q OFSSZ 24.89 24.56 19 24.68 103 24.89 24.54 +.06 +.2stOFS Cred n Q OCCI 2.00 10.8 19.00 16.93 7 18.50 97 19.00 16.93 +.62 -1.9 OGE Engy N OGE 1.46f 4.1 19 38.13 29.59 1549 35.76 10345 37.42 35.55 -.78 +8.7 OHA Inv Q OHAI .08 6.5 31 1.68 1.05 8 1.23 72 1.45 1.23 -.05 +7.0 ONEGas N OGS 1.84 2.4 24 85.22 62.20 329 77.89 1737 82.98 76.91 -2.40 +6.3 OP Bancp n Q OPBK 14.10 8.89 7 10.44 113 10.66 9.39 +.24 -16.1 OReillyAu Q ORLY 22 351.65 205.65 936 325.23 4256 335.28 318.33 -.85 +35.2 OSI Sys Q OSIS 64 91.45 50.50 147 72.18 879 72.48 67.23 +1.28 +12.1 OakVlyBcp Q OVLY .26e 1.5 16 25.65 16.70 11 17.85 43 18.99 17.60 -.13 -8.6 OaktreeC N OAK 3.59e 8.8 12 47.10 38.65 291 40.71 1322 43.18 40.61 -1.02 -3.3 OaktrSpL Q OCSL .38 8.4 5.88 4.17 416 4.55 2105 4.74 4.45 +.15 -7.0 OaktrSp28 Q OCSLL 1.53 6.3 25.54 24.01 4 24.42 23 24.44 24.23 +.02 -3.1 OaktStInco Q OCSI .62f 7.6 10 9.02 7.44 47 8.15 212 8.43 8.10 -.21 -3.0 OasisMid n N OMP 1.72f 7.9 48 24.21 16.15 24 21.76 190 22.78 21.00 +.17 +24.8 OasisPet N OAS 14.57 7.31 8698 9.87 57842 10.50 9.23 -.33 +17.4 OasmiaPh n Q OASM .02p 5.70 .80 46 4.30 115 4.56 3.75 +.75 +388.6 ObalonT n Q OBLN 9.48 1.46 165 1.96 366 2.36 1.95 -.03 -70.3 ObsEva n Q OBSV 20.35 9.05 25 16.37 1284 16.66 14.47 +1.35 +67.7tObsidian g N OBE 1.44 .70 2057 .69 4931 .77 .67 -.08 -44.3 OcciPet N OXY 3.12 4.6 53 87.67 62.47 6664 68.31 26977 69.14 65.65 +.40 -7.3 OceanBio Q OBCI .05e 4.78 3.26 1 3.85 20 4.10 3.57 +.15 -11.3 OceanPw h Q OPTT 1.52 .46 147 .53 639 .57 .48 +.01 -51.8 vjOceanR rs Q ORIG 35.86 22.48 425 30.15 3063 31.17 28.70 -.09 +12.5 Oceaneerg N OII .60 3.2 28.62 17.41 1332 18.96 7697 19.67 17.50 +.16 -10.3 OceanFst Q OCFC .68f 2.7 15 30.90 23.97 178 25.52 1172 26.81 24.81 +.76 -2.8tOch-Ziff N OZM .87e 76.3 13 3.95 1.13 414 1.14 1996 1.29 1.12 -.08 -54.4 Oclaro Q OCLR 13 10.20 5.61 2623 8.25 9446 8.49 7.51 +.08 +22.4 OconeeFed Q OFED .40 1.6 30.49 23.55 4 24.70 11 26.15 24.51 +.04 -13.9 OcularTher Q OCUL 8.28 3.30 207 5.24 1912 5.38 4.63 -.04 +17.8 OcwenFn N OCN 4.84 2.95 2034 3.80 14057 3.80 3.30 +.17 +21.4 OdonateT n Q ODT 32.00 14.06 188 17.18 435 17.97 14.35 +1.95 -31.3 OdysMr rsh Q OMEX 13.75 3.17 71 6.38 255 7.47 6.20 -.72 +69.2 OfficeDpt Q ODP .10 3.7 8 3.66 2.00 4138 2.68 18819 2.72 2.50 +.14 -24.3tOhioValB Q OVBC .84 2.4 23 56.15 33.12 2 35.70 27 37.09 33.12 +.61 -11.6 OhrPhar h Q OHRP 2.18 .15 413 .20 2426 .22 .19 -.02 -89.5 Oi SA C N OIBR/C 8.47 2.37 151 3.78 7979 3.99 3.17 +.27 -32.9 OilStates N OIS 38.95 21.35 365 22.58 4147 23.57 21.39 -.49 -20.2 Oil-Dri N ODC .96 3.1 34 46.73 28.52 12 30.94 61 32.39 30.00 +.80 -25.4 Okta n Q OKTA 75.49 24.93 1582 57.77 8954 60.96 51.08 +5.83 +125.6 OldDomFrt Q ODFL .52 .4 32 170.22 116.61 660 133.59 4014 136.87 118.73 +9.20 +1.6 OldLnBc Q OLBK .40 1.3 16 35.72 27.18 13 29.67 140 31.25 28.68 +1.01 +.8 OldNBcp Q ONB .52 2.8 23 20.95 16.36 599 18.29 3724 18.37 17.08 +1.29 +4.8 OldPoint Q OPOF .44 1.7 20 33.74 24.07 3 26.60 10 27.37 26.50 +.10 -10.6 OldRepub N ORI .78 3.6 19 23.05 19.48 1361 21.72 10064 22.34 21.54 +.04 +1.6 OldSecBc Q OSBC .04 .3 14 16.30 12.15 47 14.17 370 14.46 13.85 +.23 +3.8 OlScCTrI pf Q OSBCP .78 7.4 10.68 10.31 4 10.61 6 10.64 10.53 +.06 +1.7tOlin N OLN .80 3.7 5 38.84 18.49 2480 21.40 25479 22.02 18.49 +1.25 -39.9 Ollies n Q OLLI 41 97.61 42.36 614 92.73 3426 96.30 87.20 +4.48 +74.1 OlympStl Q ZEUS .08 .4 8 25.84 17.40 69 19.98 342 20.00 17.87 +1.75 -7.0 OmegaFlex Q OFLX .96 1.6 35 95.00 53.50 6 60.70 75 63.62 58.03 +1.36 -15.0 OmegaHlt N OHI 2.64 8.1 12 33.77 24.90 2359 32.74 10515 33.71 32.38 +.50 +18.9 Omeros Q OMER 27.00 8.36 404 16.35 2902 16.88 14.43 +.19 -15.9 Omnicell Q OMCL 73.00 39.75 357 69.24 2532 72.50 64.99 +4.74 +42.8 Omnicom N OMC 2.40 3.2 15 83.34 65.32 1684 74.69 15795 75.34 71.71 +3.65 +2.6tOmnova N OMN 11.90 7.36 200 7.80 1145 7.98 7.36 +.05 -22.0 OnDeckCap N ONDK 9.41 4.11 598 6.94 2740 7.04 6.63 +.13 +20.9 OnSmcnd Q ON 9 27.10 14.55 9310 18.11 66481 18.79 15.60 +3.49 -13.5 OnTrack Q OTIV 2.94 .81 113 .83 493 .90 .81 -.06 -39.0 OncoMed Q OMED 5.56 1.52 165 1.85 872 1.97 1.62 +.17 -54.9 Oncobiolog Q ONS 1.70 .78 11 .89 78 1.00 .88 +.01 -31.2 OncoCyte n A OCX 6.45 1.10 21 2.09 147 2.12 1.50 +.53 -55.1tOncolBio n Q ONCY 7.40 2.60 36 2.81 293 3.20 2.60 -.18 -55.1 Onconva rs Q ONTX 39.98 4.97 60 5.60 295 6.00 5.00 +.29 -75.1 OncoSec rs Q ONCS 2.95 1.12 2974 1.88 11657 1.96 1.61 +.11 +15.7 OneGpHosp Q STKS 3.68 1.36 33 2.97 73 3.45 2.92 -.13 +24.3 OneHorz rs Q OHGI 3.38 .16 3240 .21 15461 .23 .19 +.00 -84.7 180 DgrCap Q TURN 2.50 1.68 63 2.04 157 2.07 2.01 +.04 +3.7 OneLibrty N OLP 1.80 7.1 16 29.44 21.02 25 25.46 171 26.76 25.20 +.06 -1.8 OneStopS n Q OSS 6.25 2.25 2 2.34 52 2.47 2.25 -.08 -52.0 1800Flowrs Q FLWS 23 15.00 8.85 415 13.37 2014 14.05 10.32 +2.74 +25.0 OneSmart n N ONE 16.00 7.53 51 8.18 304 8.51 7.60 -.02 -25.0 OneSpan Q OSPN 81 23.35 11.55 336 15.40 2418 17.74 13.77 -1.62 +10.8 OneMain N OMF 14 37.29 23.70 878 29.34 4597 31.28 27.00 +1.81 +12.9 ONEOK N OKE 3.42f 5.5 46 71.99 49.65 2684 62.53 20457 66.90 61.85 +.05 +17.0 Ooma n N OOMA 17.50 9.00 29 14.82 281 15.49 14.49 +.33 +24.0tOpenText s Q OTEX .61 1.8 18 40.31 31.98 580 33.16 3133 34.27 31.98 +.05 -7.0 OperaLtd n Q OPRA 15.62 6.35 302 6.75 1931 7.47 6.45 -.29 -48.5 OpesAcq n Q OPES 9.98 9.66 9.88 97 9.90 9.83 +.06 +2.1sOpesAcq un Q OPESU 10.27 9.11 1 10.27 6 10.27 10.18 +.08 +2.5tOpGen n rs Q OPGN 8.30 1.18 83 1.34 533 1.39 1.18 +.10 -71.3 Ophthotech Q OPHT 1 4.50 2.16 108 2.29 577 2.45 2.20 +.02 -26.6 OpiantPh n Q OPNT 41.00 12.75 31 17.63 100 19.14 16.44 -.95 -23.2 OpkoHlth Q OPK 6.91 2.66 2827 3.77 19658 3.79 3.29 +.43 -23.1 OppLgCap N RWL .72e 1.4 55.32 47.90 93 51.31 433 52.02 49.27 +1.48 -.2 Opp RUT n N OMFS 28.76 24.71 26.25 2 26.27 26.25 +.52 +.5 OppMidCap N RWK .59e .7 65.13 55.27 11 58.90 65 59.34 55.54 +2.96 -3.0 OppSmCap N RWJ .59e .8 79.48 64.38 27 70.26 140 70.41 66.43 +3.48 +.5 OppUltDiv N RDIV 1.15e 3.1 39.93 33.68 442 37.02 1852 37.39 36.43 +.47 +1.2 OpR1000Y n N OYLD 26.63 24.36 0 25.48 0 25.48 25.48 +.54 -2.7 Op R1000D n N OMFL 29.21 24.74 5 27.54 40 27.78 26.89 +.51 +5.5 OpIntRev n N REFA 30.89 24.11 0 24.76 1 24.76 24.47 +.65 -11.1 OpGlbRv n N RGLB 30.09 25.20 0 25.87 0 25.87 25.87 +.62 -7.2 Opp Rev n N ESGL 33.09 29.22 1 30.44 6 31.01 29.99 +.53 -2.0 OppGlRv n N ESGF 33.63 27.80 0 28.80 1 28.80 28.03 +.92 -8.2 OppenFin N RWW .58e .9 74.63 61.19 1 63.79 38 64.75 61.40 +2.49 -7.6 OpEMRev n N REEM 30.65 23.29 0 24.39 1 24.39 23.50 +1.02 -12.3 OppenHldg N OPY .44 1.4 10 34.15 19.95 83 31.07 480 31.80 29.42 +1.88 +15.9 OptiNose n Q OPTN 30.00 9.78 82 11.07 1030 11.59 10.39 -.12 -41.4 Optibase Q OBAS 9.50 7.43 0 8.50 3 8.91 8.39 -.25 +6.8 OptCable Q OCC .08 1.6 54 6.40 2.20 14 4.90 74 5.10 4.42 +.21 +103.6 OptimBk h Q OPHC 13.96 1.86 2 4.76 86 5.50 3.93 +.48 +1.3 OpusBank Q OPB .43e 2.2 13 30.95 18.49 218 19.77 1524 20.00 18.86 +.87 -27.6 Oracle N ORCL .76 1.6 53 53.48 42.57 17143 48.83 101871 49.45 46.34 +1.51 +3.3 Oragenics rs A OGEN 4.71 .60 OramedPh Q ORMP 10.38 4.07 18 4.52 129 4.70 4.11 +.35 -49.8tOrange N ORAN .41e 2.6 18.57 15.34 493 15.93 2058 16.03 15.34 +.39 -8.4 OraSure Q OSUR 29 22.22 12.86 1550 14.20 3602 14.70 13.45 +.52 -24.7tOrbcomm Q ORBC 11.95 8.43 1240 10.07 5198 10.10 8.43 +1.53 -1.1 Orbotch Q ORBK 19 65.75 43.36 367 55.30 3244 57.22 51.80 +2.51 +10.1stOrchTher n Q ORTX 17.25 13.17 120 14.00 3756 17.25 13.00 tOrchidIsl N ORC .96e 14.5 35 10.21 6.29 766 6.60 4692 6.72 6.29 +.09 -28.9 OrchidsPP A TIS 1.40 70.7 3 15.74 .70 128 1.98 708 2.03 1.46 +.24 -84.5 Organovo Q ONVO 2.09 .91 367 1.08 2630 1.09 .99 +.03 -19.4 Orgenesis n Q ORGS 16.80 5.06 349 6.45 588 6.45 5.44 +.50 -53.4 OrignAg rs Q SEED 15.89 4.99 40 7.32 499 8.69 6.66 -.67 -13.8 OrigBcp n Q OBNK .13 .3 42.31 27.41 14 37.22 218 37.99 35.30 +1.29 -.7 OrionEngy Q OESX 1.25 .70 13 .88 372 .95 .80 -.04 OrionECarb N OEC .80 61 36.55 22.25 781 27.92 2856 28.46 23.98 +4.04 +9.1tOrionGpHl N ORN 9.83 4.51 171 4.85 890 5.31 4.51 -.32 -38.1tOritani Q ORIT 1.00 6.7 11 17.70 14.24 325 14.86 1602 15.68 14.24 -.35 -9.4 Orix N IX 100.03 75.67 31 80.23 167 82.75 78.96 +3.39 -5.4 OrmatTc N ORA .49 .9 48 70.68 45.79 157 53.40 751 54.00 50.32 +2.50 -16.5 OrrstownF Q ORRF .52 2.6 16 27.05 19.92 18 20.36 115 21.33 20.06 -.46 -19.4 OrthoPed n Q KIDS 39.81 14.00 36 30.65 281 36.02 28.26 -2.93 +59.7sOrthoMed Q OFIX 82 63.57 48.30 267 61.46 1510 63.57 56.07 +4.99 +12.4 OshRusS n N OUSM 29.16 24.89 25 26.35 124 26.55 24.99 +1.07 -2.6tOshIntQ n N ONTL 29.06 24.22 24.79 6 24.79 24.22 +.36 -10.3 OshkoshCp N OSK .96 1.5 15 100.26 51.42 1833 64.73 8097 69.00 52.42 +11.88 -28.8 OsirisTher n Q OSIR 11.93 7.30 6 9.90 183 10.39 9.14 -.38 -8.8 OsiskoGl n N OR .20 12.78 7.29 698 8.03 3370 8.06 7.56 +.35 -30.5 Osmotica n Q OSMT 9.90 7.30 7 8.68 217 9.04 8.15 +.18 +6.5 OssenInn rs Q OSN 8.90 1.76 31 1.95 151 2.05 1.81 -.03 -32.3 Otelco Q OTEL 10 17.75 9.98 2 16.51 11 17.20 16.00 +.31 +23.7tOtonomy Q OTIC 6.45 2.16 61 2.48 465 2.60 2.16 +.07 -55.3tOttawaBc n Q OTTW .20 1.5 51 14.85 13.02 13.19 17 13.52 13.02 +.09 -8.7 OtterTail Q OTTR 1.34 3.0 22 49.75 39.00 41 44.93 354 47.11 44.22 -.98 +1.1 OutfrontM N OUT 1.44 8.0 16 24.84 17.27 963 18.00 5534 18.31 17.56 +.48 -22.4tOvaScience Q OVAS 1.60 .66 240 .79 707 .80 .66 +.06 -43.6 OversSh wi N OSG/WI 2.75 OverSh rs N OSG 4.16 1.67 211 3.18 1178 3.22 2.91 +.16 +16.1tOverstk Q OSTK 89.80 18.99 1251 22.08 6843 22.49 18.99 +2.20 -65.4tOvid Th n Q OVID 12.44 4.74 27 5.55 174 5.97 4.74 +.10 -43.8tOwensMin N OMI .30m 3.2 6 26.42 7.86 2043 9.41 18838 14.25 7.86 -4.11 -50.2 OwensCorn N OC .84 1.7 15 96.52 42.88 1733 49.35 9945 50.83 44.13 +4.13 -46.3tOwensIll N OI 20 24.66 15.67 2245 17.62 11036 17.96 15.67 +.99 -20.5 OwensRM A ORM .80 5.3 10 18.02 13.71 6 15.10 63 15.65 15.05 -.20 -5.7 Oxbridge Q OXBR .48 42.5 2 3.75 1.00 1 1.13 87 1.38 1.03 +.04 -47.4 OxfordImm Q OXFD 19.19 10.00 66 15.84 371 16.12 15.33 +.10 +13.4 OxfordInds N OXM 1.36 1.5 21 97.19 60.42 171 91.95 600 93.52 85.41 +6.50 +22.3 OxfordLn Q OXLC 1.62 15.4 11.74 9.11 263 10.50 1327 10.87 10.14 +.27 +4.5 Oxford 23pf Q OXLCO 1.88 7.5 25.60 25.14 5 25.21 34 25.35 25.16 +.02 -.7 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 5 25.61 28 25.78 25.30 +.11 +1.6 OxfSqCap Q OXSQ .80 12.5 5 7.52 5.15 243 6.42 1532 6.51 6.14 +.28 +11.8P-Q:P&F Inds Q PFIN .20 2.6 8.88 7.15 3 7.67 15 8.20 7.47 +.07 -8.5 PAM Q PTSI 53 70.00 29.05 4 59.73 29 60.70 54.47 +6.15 +73.5 PB Bncp Q PBBI .28f 2.6 12.20 10.15 2 10.76 5 11.14 10.76 -.17 +.1 PBF Engy N PBF 1.20 2.8 13 53.91 27.93 2194 43.54 13050 44.64 38.49 +3.96 +22.8 PBF Logist N PBFX 1.96f 9.0 11 22.70 17.75 58 21.73 206 22.13 20.38 +1.01 +3.7 PC Cnnctn Q CNXN .34e 14 43.05 22.66 101 30.52 573 33.59 29.31 -.35 +16.4 PC-Tel Q PCTI .22 5.0 7.85 4.01 38 4.44 248 4.76 4.42 -.07 -39.8 PCM Fund N PCM .96 8.9 12.13 10.15 32 10.80 188 10.84 10.30 +.41 -6.6 PCM Inc Q PCMI 25.23 6.90 109 18.89 808 19.85 17.42 +1.21 +90.8 PCSB Fn n Q PCSB .12 .6 48 22.34 18.14 16 18.64 139 19.15 18.49 -.48 -2.2tPDC Engy Q PDCE 66.20 40.62 1282 44.16 7438 45.07 40.62 +1.73 -14.3 PDF Sol Q PDFS 25 18.48 7.56 158 8.39 879 8.60 7.76 +.42 -46.6 PDL Bio Q PDLI .20 8.1 3.18 2.25 1437 2.48 5113 2.56 2.41 -9.5 PDL Cmt n Q PDLB 16.95 13.16 8 13.60 69 13.82 13.40 +.15 -10.4 PG&E Cp N PCG 2.12f 4.5 8 58.38 37.30 3615 47.44 19971 47.59 46.27 +1.15 +5.8 PGT Inc N PGTI 29 26.40 13.05 1553 22.43 6385 24.16 19.18 +2.28 +33.1 PHI vtg Q PHII 13.95 7.11 5 8.45 53 8.75 7.73 -.15 -27.7 PHI nv Q PHIIK .20 2.6 13.39 7.11 90 7.65 638 8.24 7.43 -.48 -33.9 PICO Hld s Q PICO 5.00e 14.57 10.38 36 11.44 324 11.68 10.71 +.59 -10.6 PIMCO1-3Tr N TUZ .34a .7 50.58 49.73 3 49.73 33 49.93 49.73 -.20 -1.1tPimc1-5Tip N STPZ .53e 1.0 52.37 50.97 23 50.92 266 51.21 50.89 -.26 -2.0tPim15TIPS N LTPZ .42e .7 69.37 60.83 31 60.38 399 62.28 60.26 -1.86 -12.8tPimBrdTIPS N TIPZ .80e 1.4 58.27 55.56 4 55.39 41 56.00 55.39 -.67 -4.9tPimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.24 49 99.77 99.23 -.53 -1.1tPimcoTR N BOND 6.13e 6.1 106.67 101.07 51 100.83 496 101.86 100.82 -.90 -4.9 Pim0-5HYCp N HYS 5.21e 5.3 101.51 97.52 311 98.65 1370 98.97 98.38 -.01 -1.8 PimIGBd N CORP 3.12a 3.2 106.00 97.04 73 98.13 259 99.26 98.11 -1.02 -7.1 PimShMat N MINT .82e .8 101.87 101.35 989 101.38 8567 101.58 101.35 -.17 -.2tPimIntMu N MUNI 1.26 2.4 54.15 51.86 15 51.85 87 52.34 51.81 -.35 -3.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 66

tPimSTMun N SMMU .47e .9 50.49 49.49 11 49.64 35 49.73 49.48 -.06 -.4tPim25yrZro N ZROZ 3.07e 3.1 124.10 101.43 43 100.48 101 104.35 100.44 -3.89 -17.2 PJT Part n N PJT .20 .4 61.18 37.51 122 45.67 1078 47.74 41.22 +3.12 +.2 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 42 25.83 209 26.23 25.22 +.14 -14.1 PLX Phr rs Q PLXP 7.70 3.05 2 3.63 50 3.87 3.44 +.13 -47.4tPNC pfP N PNCpP 1.65 6.3 29.33 26.27 119 26.20 423 26.48 26.17 -.07 -7.4 PNC pfQ N PNCpQ 1.34 5.5 25.55 23.48 48 24.46 163 24.67 24.42 +.05 -3.5 PNC N PNC 3.80 2.9 11 163.59 116.55 2615 129.88 16662 131.48 120.60 +10.43 -10.0 PNM Res N PNM 1.06 2.8 19 46.00 33.75 437 38.14 2370 39.37 37.67 -.24 -5.7tPOSCO N PKX 93.12 55.40 174 60.30 1043 61.34 55.40 +2.44 -22.8 PPDAI n N PPDF 13.68 3.82 1123 6.29 2986 6.42 5.38 +.66 -11.5 PPG s N PPG 1.92 1.8 19 122.07 94.37 1193 106.91 12785 107.98 101.41 +4.08 -8.5 PPL Cap 73 N PPX 1.48 5.9 25.75 24.36 7 24.96 115 25.16 24.65 +.26 -2.5 PPL Corp N PPL 1.64 5.3 13 37.81 25.30 4480 30.83 30559 30.95 29.96 +.87 -.4 PQ GrpH n N PQG 33 18.69 12.88 50 16.33 562 16.43 14.87 +1.23 -.7 PRA Grp Q PRAA 46 43.75 26.85 361 31.26 1939 32.57 30.13 +.34 -5.8 PRA Hlth Q PRAH 62 112.88 76.39 947 100.49 3168 103.35 91.37 +4.13 +10.3 PRGX Glbl Q PRGX 10.30 6.93 54 9.31 206 9.61 7.99 +1.11 +31.1 PS BusPk N PSB 4.20f 3.2 27 137.45 107.91 86 131.65 444 134.43 129.93 +2.04 +5.2 PSBPk pfU N PSBpU 1.44 6.0 25.99 23.48 30 23.98 93 24.27 23.69 +.15 -5.0 PSBPk pfV N PSBpV 1.42 6.1 26.08 22.82 12 23.45 37 23.83 23.32 +.13 -7.3 PS BusP pfY N PSBpY 24.78 21.27 69 21.50 156 21.64 21.37 -.01 -12.6 PS BusP pfX N PSBpX 1.31 6.0 25.50 21.32 55 21.80 152 22.04 21.65 -.10 -13.7 PS BsPk pfW N PSBpW 25.77 21.51 12 21.53 100 21.90 21.51 -.12 -14.7 PTC Inc Q PTC 107.44 59.40 1739 86.56 8767 88.76 77.33 +6.58 +42.4 PTC Thera Q PTCT 52.95 14.87 575 39.68 3440 41.95 35.46 +2.45 +137.9 PVH Corp N PVH .15 .1 14 169.22 116.52 842 126.19 5144 128.73 116.71 +7.64 -8.0tPacWstBc Q PACW 2.40 5.8 12 55.86 37.65 1293 41.55 9664 41.81 37.65 +3.01 -17.6 Paccar Q PCAR 1.12 1.9 9 79.69 53.95 2138 58.30 14724 59.75 54.87 +3.00 -18.0 PcrTrnd750 N PTLC 31.87 27.13 521 28.98 2164 29.25 28.16 +.24 +1.2 PcrTrnd450 N PTMC 33.96 29.04 126 31.04 733 31.33 30.85 +.02 -.2 PcrTrnd100 N PTNQ 36.44 29.07 210 32.97 605 33.25 31.18 +.64 +9.0 PacrCash n N GCOW 34.59 28.71 16 29.46 139 29.67 28.84 +.48 -6.4 PacrTrendp N PTEU 33.39 25.13 36 25.43 140 25.48 25.41 +.01 -17.2tPacr Wlth n N PWS 27.67 23.18 74 24.18 206 24.37 23.18 +.36 -4.2 Pac Cash n N CALF 32.73 23.90 0 26.90 21 26.90 25.33 +1.52 +3.1tPacDvCsh n N ICOW 31.03 24.77 31 25.93 57 26.24 24.77 +.91 -11.6sPacBiosci Q PACB 5.82 2.02 97446 7.56 102773 7.58 3.95 +3.47 +186.4tPacCityF n Q PCB 20.95 15.63 4 16.46 126 16.84 15.63 +.07 -17.6 PacifCstOil N ROYT .15e 6.6 5 2.95 1.53 216 2.22 780 2.35 2.14 -.04 +14.4tPacEthanol Q PEIX 5.09 1.38 395 1.82 3441 1.90 1.38 +.30 -60.0 PacGE pfA A PCGpA 1.50 6.0 30.88 21.19 1 25.21 10 25.55 25.10 -.31 -10.6 PacGE pfB A PCGpB 1.37 5.9 28.76 20.49 0 23.44 3 23.94 23.43 -.84 -9.3 PacGE pfC A PCGpC 1.25 5.5 27.30 19.75 22.89 1 22.89 22.30 -.30 -6.9 PacGE pfD A PCGpD 1.25 5.9 26.53 19.31 4 21.36 24 21.75 20.31 -.64 -11.6 PacGE pfE A PCGpE 1.25 5.9 26.84 19.60 21.25 7 21.47 21.00 +.09 -13.8 PacGE pfG A PCGpG 1.20 5.7 27.10 18.54 21.12 6 21.59 20.54 -.46 -14.0 PacGE pfH A PCGpH 1.12 5.6 26.48 17.36 1 20.20 4 20.22 19.67 -.25 -12.4 PacGE pfI A PCGpI 1.09 5.4 25.57 17.25 20.20 6 20.34 19.80 +.19 -10.4 PacMerc Q PMBC 18 10.45 7.38 19 8.09 264 8.47 7.89 -.05 -7.5 PacPreBc Q PPBI .15p 18 46.05 26.70 506 30.70 2823 30.99 27.67 +3.34 -23.3sPaciraPhm Q PCRX 52.67 26.95 1075 50.32 4573 55.00 45.87 +4.35 +10.2 PackAmer N PKG 3.16 3.3 15 131.13 83.54 1189 94.90 6852 96.65 87.87 +4.51 -21.3tPagsegur n N PAGS 39.97 24.35 2538 27.17 17387 28.76 24.35 -.12 -14.3 PainThr rs Q PTIE 12.80 .81 340 1.22 4152 1.32 1.05 -69.5 PalatinTch A PTN 1.59 .72 436 .92 2869 .95 .89 +.00 +7.2 PaloAltNet N PANW 239.50 135.85 1077 184.24 7830 190.96 175.43 -1.17 +27.1 PampaEng N PAM 72.98 24.93 415 36.04 2015 37.17 30.55 +5.86 -46.4 PanASlv Q PAAS .14 .9 23 18.75 13.97 1443 15.44 9662 15.48 14.51 +.47 -.8 Pandora N P 10.07 4.09 4589 8.67 41658 8.74 7.85 +.59 +79.9 PangaeaL Q PANL 2 8.40 2.13 12 3.47 104 3.90 3.29 +.17 -5.7 PanhO&G N PHX .16 .9 99 24.55 17.20 16 17.78 169 18.38 17.31 -13.5 PapaJohns Q PZZA .90 1.6 23 69.45 38.05 699 54.94 6328 55.73 48.26 +3.76 -2.1tPapaMurph Q FRSH 12 6.50 4.28 56 4.65 245 4.83 4.28 +.21 -13.6 ParTech N PAR 66 26.40 7.31 148 19.06 659 19.12 17.21 -.13 +103.9 ParaGold n A PZG 4 1.64 1.01 11 1.04 105 1.11 1.01 -.08 -20.0 ParamtGp N PGRE .40 2.8 16.50 13.70 1887 14.21 13489 14.64 14.14 +.14 -10.3tParatekPh Q PRTK 22.80 7.22 485 7.49 3514 8.08 7.22 -.35 -58.2tParingaR n Q PNRL 10.38 7.48 7.48 0 7.48 7.48 -2.90 -26.0 ParkCity Q PCYG 57 11.75 6.75 17 8.49 107 8.78 8.18 +.04 -11.1 ParkEl N PKE .40 2.2 15 24.16 15.91 95 18.01 585 18.13 17.30 +.47 +5.6 ParkHot n N PK 2.20f 7.5 34.27 23.91 2900 29.42 11947 30.63 28.23 +1.02 +2.3 ParkNatl A PRK 3.84 4.1 13 119.00 84.60 17 92.61 140 94.02 89.86 +2.27 -11.0tParkOh Q PKOH .50 1.5 11 47.90 32.32 18 34.20 111 35.69 32.32 +.46 -25.6 ParkeBcp Q PKBK .56 2.8 14 24.80 17.39 8 19.85 67 21.57 19.15 -.58 +6.3tParkDrl rs N PKD 21.60 2.04 57 2.59 615 2.68 2.04 +.40 tParkerHan N PH 3.04 1.9 20 212.80 143.00 2254 161.65 10118 163.68 143.00 +16.19 -19.0 ParsleyEn N PE 28 33.43 21.12 9043 24.73 34612 25.96 22.47 +.30 -16.0 PrtnrCm Q PTNR 22 6.60 3.23 1 5.06 23 5.09 4.76 +.49 -17.8 PartRe pfF N PREpF 1.47 5.8 27.26 24.61 2 25.54 16 26.34 25.54 -.43 -.2 PartRe pfG N PREpG 1.63 6.3 27.44 25.62 4 25.70 19 25.98 25.65 -.14 -4.2 PartRe pfH N PREpH 1.81 6.8 29.54 26.21 29 26.61 126 26.94 26.60 -.17 -7.2 PartRe pfI N PREpI 1.47 6.0 27.08 24.24 9 24.63 41 24.89 24.63 -.11 -6.2 PartyCity n N PRTY 9 16.95 9.50 1190 10.43 8634 11.02 10.04 -.27 -25.2 PathfdBcp Q PBHC .24 1.6 22 16.64 14.75 4 15.04 9 15.66 14.90 +.17 -2.3tPatrkInd s Q PATK 15 72.35 39.66 250 46.97 2092 47.68 39.66 +4.15 -32.4 PatrNBc rs Q PNBK .04 .2 30 25.50 17.25 0 20.41 19 21.59 20.41 -.60 +14.3 PatriotTr n Q PATI 14 23.80 16.72 0 20.96 2 20.96 19.65 +.96 +20.6 PatternEn Q PEGI 1.69 9.1 14 23.39 16.58 2182 18.59 6848 18.65 17.31 +1.29 -13.5 Patterson Q PDCO 1.04 4.5 10 38.52 20.22 1044 23.00 7684 23.67 22.23 +.22 -36.3 PattUTI Q PTEN .16 1.0 25.03 13.89 2683 16.26 20766 16.99 15.46 +.07 -29.3 Pavmed n Q PAVM 5.25 .87 173 1.14 637 1.20 1.10 -.02 -50.1 Paychex Q PAYX 2.24 3.4 25 76.02 59.36 2656 65.49 14614 66.30 62.89 +2.04 -3.8 PaycomSft N PAYC 164.08 74.35 906 125.12 7129 131.23 120.10 +1.06 +55.8 Paylocity Q PCTY 88.47 41.15 534 62.62 1680 69.82 60.66 +.46 +32.8 PayData rs Q PYDS 4.10 1.35 9 1.70 54 1.75 1.64 +.06 -32.8 PayPal n Q PYPL 53 93.70 68.61 6964 83.51 51414 86.10 78.99 +.14 +13.4 pdvWirelss Q PDVW 43.92 22.50 40 41.86 237 42.42 36.96 +4.13 +30.4 PeabodyE n N BTU .52 1.5 47.84 30.26 981 34.48 6691 35.98 33.76 -.39 -12.4 PeakRsts Q SKIS .28 5.5 5.78 4.25 4 5.06 62 5.18 4.93 -.16 -6.3 PeapkGl Q PGC .20 .7 12 38.00 25.82 39 27.67 296 28.73 26.88 +.24 -21.0 Pearson N PSO .80e 6.9 12.73 8.94 188 11.65 1851 11.69 11.34 +.23 +18.6 Pebblebrk N PEB 1.52 4.6 19 41.65 31.05 1821 33.29 8437 34.29 32.90 +.57 -10.4 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 1 24.68 5 24.78 24.20 +.42 -2.3 Pebbleb pfD N PEBpD 2.09 8.5 26.21 23.96 7 24.55 11 24.55 24.12 +.34 -4.7 Pedevco rs A PED 4.44 .26 114 1.67 313 1.99 1.57 -.05 +421.9 Pegasyst Q PEGA .12 .2 67.95 45.40 220 54.21 2012 54.65 50.36 +2.13 +15.0 Pembina g N PBA 1.56 25 36.99 29.28 727 33.07 2675 34.09 32.13 -.01 -8.6tPnnNtGm Q PENN 24 36.90 21.91 3251 23.20 17645 25.37 21.91 -.23 -25.9 PennVa n Q PVAC 96.13 32.49 398 66.21 3925 73.29 61.48 -1.18 +69.3 PennantPk Q PNNT .72 10.2 8 7.84 6.29 287 7.03 1180 7.24 6.84 +.12 +1.7 PenPkFR Q PFLT 1.14 8.9 11 14.32 12.00 158 12.76 753 12.98 12.68 +.06 -7.0 Penney N JCP 26 4.75 1.31 13051 1.56 78026 1.59 1.34 +.18 -50.6 PennsWd Q PWOD 1.88 4.4 16 50.00 39.55 3 42.30 26 43.17 39.55 +2.67 -9.2tPennaRE N PEI .84 9.6 12 12.52 8.67 1529 8.75 5407 9.80 8.57 -.46 -26.4 PenRE pfB N PEIpB 1.84 8.1 25.57 20.21 0 22.85 54 23.20 22.74 +.05 -9.2 PenRE pfC N PEIpC 1.80 8.2 26.63 19.44 14 22.05 57 22.68 22.00 -.12 -14.9 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 8 21.98 40 22.65 21.75 -.11 -12.5 PennyMFn N PFSI .47p 7 25.20 18.18 19.99 893 20.33 19.27 +.51 -10.6sPennyMac N PMT 1.88 9.2 21 20.41 14.87 1084 20.43 2746 20.47 19.02 +1.39 +27.1 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 12 25.11 53 25.11 24.71 +.37 -.5 PennyM pfB N PMTpB 25.45 23.68 19 24.73 72 24.75 24.47 +.12 -1.8 PensarAc n Q WRLS 10.17 7.75 154 10.00 4619 10.02 9.99 -.01 +3.4 PensrAc rt Q WRLSR .55 .29 .39 271 .41 .37 -.01 -22.2 PensarA un Q WRLSU 11.48 10.13 1 10.58 156 10.59 10.42 -.01 +2.5 Penske N PAG 1.48f 3.3 11 54.83 41.74 361 45.17 2661 47.07 44.13 -.59 -5.6 Pentair N PNR .70 1.7 13 74.84 36.06 1289 41.63 9364 41.93 38.66 +2.28 -41.1 Penumbra n N PEN 167.35 82.55 432 137.75 2373 144.35 134.80 -.20 +46.4 PeopUtdF Q PBCT .70 4.4 13 20.26 15.04 2813 15.74 31658 15.95 15.20 +.73 -15.8 PeopUtd pf Q PBCTP 1.41 5.7 28.99 24.72 42 24.95 90 25.15 24.92 -.17 -11.9 PeBcOH Q PEBO 1.20f 3.5 16 39.58 30.84 32 34.22 180 35.13 33.02 +.70 +4.9 PeopBNC Q PEBK .52 1.8 15 33.49 26.32 1 28.30 28 28.77 27.14 +1.08 -7.8 PeopFSvc Q PFIS 1.32 3.2 15 52.00 39.01 24 41.21 51 43.32 41.21 -1.56 -11.5 PeopUtah n Q PUB .44f 1.3 30 38.70 29.05 13 33.36 85 33.94 32.50 +.92 +10.1tPepperFd n Q KPFS 8.85 5.41 5.93 2 6.17 5.41 +.18 -15.3 PepsiCo Q PEP 3.71 3.3 32 122.51 95.94 6512 111.17 32800 114.23 109.63 +.72 -7.3 Percptr Q PRCP .15 1.8 24 12.25 7.39 18 8.11 57 8.73 7.85 +.21 -16.4 Perficient Q PRFT 40 31.09 17.65 187 25.10 1083 25.83 24.19 +.36 +31.6 PerfFood n N PFGC 19 39.45 26.35 664 29.38 3347 30.03 28.47 +.62 -11.2tPerformnt Q PFMT 3.52 1.50 4 1.73 146 2.08 1.50 -.18 +4.8 PerionNwk rs Q PERI 4.05 2.13 30 2.83 325 3.15 2.77 -.12 -8.4 PerkElm N PKI .28 .3 32 98.33 69.21 1403 83.62 7067 87.76 78.57 -.37 +14.4 PermRck n N PRT 16.69 11.75 23 12.58 183 12.89 12.39 -18.8 PermaFix Q PESI 5.15 3.29 9 3.50 27 3.86 3.40 -.30 -4.1 PermaPip Q PPIH 10.43 8.00 2 8.98 41 9.20 8.93 +.03 -.2 Prmian N PBT .65e 8.7 21 10.30 7.33 54 7.40 451 7.64 7.40 -.04 -16.6tPermvRoy N PVL 1.45e 54.1 7 4.41 2.59 79 2.68 590 3.05 2.59 -.30 -14.9 Pernix hrs Q PTX 3.30 .59 161 .78 568 .81 .69 +.02 -67.7 Perrigo N PRGO .76 1.1 95.93 67.40 1074 71.47 6306 73.60 67.52 +3.50 -18.0 PershGld rs Q PGLC 3.10 .80 42 1.38 348 1.50 1.35 -.10 -42.5 Perspecta n N PRSP 26.64 19.84 617 23.21 2772 24.93 23.10 -.71 -5.5 PetIQ n Q PETQ 43.93 17.03 393 32.14 2520 34.01 28.60 +.09 +47.2tPetMed Q PETS 1.08 3.8 15 57.80 27.20 558 28.37 3283 29.40 27.20 +.33 -37.6 PetChina N PTR .70e 1.0 85.02 65.03 117 72.86 616 75.11 70.00 +.80 +4.2sPetrbrsA N PBR/A 15.51 7.55 9758 14.79 83378 15.51 13.93 -.20 +50.5 Petrobras N PBR 17.20 9.02 20163 16.13 174800 16.84 15.35 -.11 +56.8 Pfenex A PFNX 8.42 2.07 65 4.65 406 4.76 3.85 +.31 +74.8 Pfizer N PFE 1.36 3.2 17 45.81 33.20 22943 42.93 149986 43.84 41.78 +.33 +18.5 PFSweb Q PFSW 11.86 5.90 13 7.22 110 7.49 6.89 +.09 -2.8sPhaseBio n Q PHAS 6.00 4.80 93 5.06 684 6.00 5.00 +.06 +1.2 PhlpsSelEn N DSE 1.26 23.9 7.18 4.89 91 5.27 709 5.36 5.04 -.04 -9.9 PhibroAH Q PAHC .40 .9 30 54.62 32.05 110 42.29 570 44.85 41.71 -1.13 +26.2 PhilipMor N PM 4.56 5.1 22 111.25 76.21 5605 88.75 35813 92.69 87.07 -.25 -16.0 PhilipsNV N PHG .88e 2.3 46.67 35.09 1355 38.35 6889 38.83 35.56 +2.03 +1.5 Phillips66 N PSX 3.20f 3.2 12 123.97 89.14 2676 99.01 13118 104.60 97.29 -.44 -2.1 Phill66LP N PSXP 3.17f 6.5 18 56.48 44.40 173 48.43 1755 52.26 48.32 -1.80 -7.5tPhxNMda N FENG 8.14 3.06 142 3.56 1390 3.65 3.06 +.41 -45.1 PhotrIn Q PLAB 1 11.00 7.20 312 10.18 1652 10.19 9.37 +.72 +19.4 PhysRltTr N DOC .92 5.6 43 19.03 14.13 1459 16.34 6514 17.12 15.93 -.39 -8.0tPiedmLithn Q PLLL 17.98 9.00 2 9.36 10 9.84 9.00 -.45 -26.6 PiedmOfc N PDM .84 4.7 8 20.57 16.69 904 17.87 5453 18.80 17.72 -.11 -8.9 Pier 1 N PIR .28 18.1 5.92 1.36 369 1.55 4335 1.82 1.53 -.06 -62.6tPierisPhm Q PIRS 9.75 3.98 221 4.40 2207 4.44 3.98 +.12 -41.7tPilgrimsP Q PPC 8 38.39 16.01 2118 18.73 8645 19.05 16.01 +1.39 -39.7 PimUS Eq n N MFUS 30.22 26.15 4 27.95 28 28.30 27.22 +.72 +1.2 Pim IntEq n N MFDX 28.41 23.23 2 24.02 17 24.20 23.30 +.55 -10.2tPimEmMkt N MFEM 28.32 21.67 7 22.88 43 23.03 21.67 +.79 -12.6 PimcoCA N PCQ .92 6.1 17.89 14.35 59 15.15 366 15.48 14.75 -.22 -12.3tPimcoCA2 N PCK .65 8.1 10.29 7.77 36 7.95 563 8.10 7.77 -.07 -21.8tPimcCA3 N PZC .72 7.7 11.05 9.10 41 9.33 428 9.59 9.10 -.19 -10.6 PimcoCp&I N PCN 1.35 7.7 19.25 16.03 81 17.58 581 17.65 16.56 +.70 +2.2 PimCpOp N PTY 1.56a 9.1 18.93 15.86 529 17.19 1781 17.20 16.22 +.63 +4.4 PimDyCrd N PCI 1.97 8.4 24.65 21.61 674 23.45 2800 23.49 22.13 +.99 +4.5 PimDyInco N PDI 2.65a 8.2 34.04 28.84 303 32.22 1303 32.33 30.35 +1.13 +7.2 PimcIncStr N PFL 1.08 9.5 12.54 10.77 93 11.34 356 11.39 10.92 +.39 -2.9 PimIncStr2 N PFN .96 9.3 10.89 9.80 205 10.32 844 10.35 10.01 +.19 -1.1 PimStPls N PGP 2.20 16.4 16.75 12.37 67 13.43 245 13.47 12.80 +.52 -12.7 PimcoHiI N PHK 1.24 15.0 9.04 7.19 861 8.24 3377 8.25 7.84 +.23 +10.5 PimIncOpp N PKO 2.28a 8.8 27.98 24.50 61 25.83 353 25.95 24.80 +.86 -.3 PimcoMuni N PMF .98 7.9 13.50 12.15 45 12.35 346 12.38 12.15 +.10 -5.0 PimcoMu2 N PML .78 6.2 13.56 11.80 141 12.58 725 12.60 12.40 -.01 -4.6 PimcMu3 N PMX .75 7.0 11.94 10.76 54 10.84 417 11.01 10.76 -.14 -6.4tPimcoNY N PNF .68 6.1 13.08 10.98 11 11.13 210 11.29 10.98 -.10 -12.9tPimcoNY2 N PNI .80 7.6 12.47 10.37 24 10.45 176 10.76 10.37 -.31 -12.9tPimcNY3 N PYN .63 7.4 10.25 8.26 10 8.47 91 9.00 8.26 -.18 -14.6 PimcoStrIn N RCS .96 10.3 10.31 8.62 171 9.31 721 9.42 8.82 +.35 +1.4tPinduodou n Q PDD 30.48 17.00 8796 20.37 39008 21.78 17.00 +2.17 -23.7 PingtanM Q PME .04 1.6 16 4.20 1.71 70 2.48 1024 2.96 2.11 +.36 -18.7 PinnaclFn Q PNFP .64 1.2 16 69.95 49.92 511 53.29 2667 53.62 50.41 +2.96 -19.6 PinWst N PNW 2.95f 3.6 19 92.42 73.41 854 82.38 5093 84.26 81.45 +.47 -3.3tPintecTc n Q PT 15.10 11.75 5 11.65 31 12.04 11.65 -.55 -6.7 PionDvrsHi A HNW 1.38 9.9 16.39 13.81 6 13.96 83 14.01 13.84 +.08 -11.4 PionEnSvc N PES 6.35 1.80 600 3.10 4541 3.52 2.18 +.71 +1.6tPionFltRt N PHD .72 6.8 12.09 10.50 58 10.60 634 10.62 10.50 +.04 -7.6 PionHiIn N PHT 1.14 13.0 10.03 8.60 45 8.80 548 8.87 8.67 +.12 -9.4 PioMuAdv N MAV .84 8.1 11.69 10.18 37 10.38 377 10.56 10.22 -.01 -8.7 PioMunHi N MHI .84 7.8 12.04 10.65 76 10.77 394 10.90 10.70 -.10 -9.1tPioNtrl N PXD .32 .2 213.40 140.54 1390 146.90 10572 152.45 140.54 -2.76 -15.0 PioneerPw Q PPSI 25 7.95 4.40 5.07 6 5.50 4.70 +.08 -33.4 PiperJaf N PJC 1.50f 2.1 99.80 66.12 65 70.35 416 71.52 68.93 +1.68 -18.4tPitnyBw N PBI .75 9.3 5 14.80 6.43 4477 8.09 21341 8.37 6.43 +1.38 -27.6 PitnyBw 43 N PBIpB 1.67 7.1 25.75 21.46 41 23.75 204 23.75 22.50 +1.08 -2.6 PivotSft n N PVTL 31.24 15.11 1079 19.31 9329 21.20 18.44 +1.28 +22.8 Pixelwrks Q PXLW 7.05 3.15 607 4.37 1448 4.54 3.90 +.32 -31.0 PlainsAAP N PAA 1.95 8.7 35 27.70 18.38 2076 22.35 12041 23.09 21.32 +.51 +8.3 PlainsGP rs N PAGP 1.70 43 27.00 19.38 1133 21.83 11856 22.58 20.81 +.48 -.5 PlanetFit n N PLNT 2 55.35 25.56 777 48.29 5077 50.00 44.97 +1.56 +39.4 PlanetGrn A PLAG 11.51 .13 258 4.80 1674 5.74 4.25 -.23 +2627.3 Plantron N PLT .60 1.0 20 82.28 45.05 450 61.71 1892 62.22 56.54 +4.37 +22.5 PlatfmSpc N PAH 15 13.54 9.09 2787 10.93 12429 11.18 10.24 +.23 +10.2 PlatEag n Q EAGL 11.82 9.60 9.88 149 9.89 9.85 +.02 +1.3 PlatEag un Q EAGLU 11.00 8.00 10.25 0 10.25 10.25 -.01 +2.4 PlatGpM rs A PLG 1 .58 .08 2450 .18 6684 .19 .14 +.04 -39.5 PlayAGS n N AGS 32.80 16.66 176 24.20 1491 25.42 21.65 -.09 +30.8tPlayaHot n Q PLYA 11.69 8.15 85 9.06 560 9.13 8.15 +.31 -16.0 Plexus Q PLXS 66.78 52.44 234 60.18 1040 60.42 57.30 +3.87 -.9 PlugPowr h Q PLUG 3.21 1.53 1075 1.90 7643 1.92 1.78 +.07 -19.5 PlumasBc Q PLBC .36 1.4 13 29.45 21.00 2 25.95 20 27.36 25.82 +.12 +11.9 Plurlsght n Q PS 38.37 19.25 1666 21.84 4115 23.58 20.67 -.28 +9.2 PluristemT Q PSTI 1.75 1.06 73 1.17 749 1.20 1.08 +.06 -15.2tPlymInd n A PLYM 1.50 11.0 18.98 13.50 3 13.59 61 14.19 13.42 -.36 -26.5 PlymInd pfA A PLYMpA 1.88 7.5 26.07 22.76 3 24.99 12 25.00 23.06 +1.14 -.6 PoageBksh Q PBSK .24 1.0 29 27.75 18.10 2 24.70 82 24.70 24.10 +1.20 +17.6 PointrTel h Q PNTR 16 19.65 10.25 7 12.04 129 12.50 11.33 +.81 -35.3 PointsInt g Q PCOM 33 18.48 9.31 63 13.16 290 13.21 11.85 +.35 +27.9 PolarPwr n Q POLA 6.85 4.01 21 5.92 90 5.99 5.37 +.50 +18.2 Polaris N PII 2.40 2.5 22 137.66 84.63 1090 97.28 6365 99.30 84.76 +11.97 -21.5 Polarity rs Q PTE 41.22 11.54 390 14.49 1658 15.96 13.48 +.27 -37.6 PolyMet g A PLM 1.36 .60 2710 .93 6576 1.25 .88 +.01 +8.0 PolyOne N POL .78f 2.3 15 47.48 30.03 430 33.69 3749 33.88 30.76 +2.87 -22.6 Pool Corp Q POOL 1.80f 1.2 27 175.87 117.51 315 145.08 1726 147.99 139.25 +3.99 +11.9 PopeRes Q POPE 4.00f 5.6 26 73.50 66.60 1 70.95 10 73.25 70.60 -.05 +1.7sPopular Q BPOP 1.00 1.9 32 53.64 32.27 449 52.90 4080 53.64 50.26 +1.74 +49.1 Popular pf Q BPOPN 1.68 6.6 25.77 22.77 0 25.28 15 25.49 25.18 -.07 +4.1 PopCpII pf Q BPOPM 1.53 6.2 25.00 21.52 5 24.60 24 24.70 24.34 +.10 +8.8 PortGE N POR 1.45 3.2 19 50.11 39.02 513 44.80 5250 46.10 44.40 +.25 -1.7tPortolaPh Q PTLA 56.70 18.56 1263 19.77 7127 21.49 18.56 -.30 -59.4 PostHldg N POST 23 101.43 70.66 736 89.19 5182 91.48 85.05 +3.64 +12.6 Potbelly Q PBPB 14.15 10.91 144 11.66 1091 12.02 11.34 +.31 -5.2 PotltchDel Q PCH 1.60 4.3 17 55.75 33.09 906 37.13 5288 38.07 35.20 +2.82 -25.6 PowellInds Q POWL 1.04 3.5 41.42 22.80 87 29.54 249 30.74 28.58 -.30 +3.1 PwrInteg Q POWI .64 1.1 29 82.95 47.35 249 58.69 1592 59.15 50.79 +8.28 -20.2 PowrREIT A PW 6.92 5.50 36 5.85 97 6.14 5.53 -.03 -5.0sPwREIT pfA A PWpA 26.90 25.02 0 25.80 2 26.90 25.50 -.60 +.7 PS Consrv N PSMC 12.98 12.60 12.75 -.8 PSCrudeDS N DTO 110.83 45.69 5 62.00 26 63.00 56.33 +6.75 -30.1 PSBMetDL N BDD 11.60 6.52 0 6.80 1 7.42 6.80 -.68 -35.4 PSBMetDS N BOM 12.41 4.24 0 9.46 1 9.46 8.40 -2.31 +27.5 PSCrudeLg N OLO 7.17 4.20 2 5.96 7 6.34 5.96 -.41 +17.0 PSCrudeSh N SZO 90.00 44.71 61.00 1 61.00 61.00 +1.00 -20.4 PwshDB N DBC 18.47 15.73 17.91 +7.8 PS Gold N DGL 43.28 39.29 40.85 -1.2 PS BasMet N DBB 19.94 17.70 18.76 -3.3 PSShTHYB N PGHY 1.08 4.6 24.25 23.53 23.56 -1.2 PS SrLoan N BKLN 1.01 4.8 23.27 22.96 22.99 -.2 PSHYCpBd N PHB .84 4.5 19.08 18.34 18.42 -2.8 PSIndia N PIN .12e .5 27.95 23.76 24.98 -5.4 PwShs QQQ Q QQQ 1.52e .7 175.21 150.13 172.74 +10.9 PranBio rs Q PRAN 3.79 1.75 36 1.93 272 2.14 1.80 -.04 -38.1tPrecipio n Q PRPO 2.05 .25 860 .28 4721 .31 .25 +.00 -76.6tPrecDrill N PDS .28 4.14 2.31 671 2.41 7000 2.52 2.31 -.09 -20.2 PrecTh rs Q AIPT 2.50 .80 163 .87 382 .90 .83 +.02 -13.9 PfdAptCm N APTS 1.02 6.4 22.71 13.60 200 15.94 1055 16.99 15.86 -.12 -21.3 PfdBkLA Q PFBC 1.00 1.9 69.48 49.45 37 52.82 362 53.34 49.93 +2.60 -10.1 PrefrmdLn Q PLPC .80 1.3 29 96.83 55.41 20 63.54 61 66.44 61.36 -1.38 -10.6 PremFin s Q PFBI .60 3.4 12 26.05 16.78 11 17.89 71 18.15 17.00 +.07 -10.9 Premier Q PINC 47.22 27.16 651 44.86 3395 45.50 42.14 +2.22 +53.7tPresbia n Q LENS 7.14 .64 33 .73 166 .00 .64 -.30 -80.7 Presidio n Q PSDO .16 1.2 19.74 11.97 103 13.56 662 13.69 12.92 +.15 -29.3 Prestige rs N PBH 3 48.24 27.84 590 37.73 3873 38.34 34.29 +1.74 -15.0 Pretium g N PVG 11.90 6.17 1951 8.13 8098 8.36 7.73 +.29 -28.7 PriceTR Q TROW 2.80 2.9 17 127.43 90.95 1312 96.93 9953 99.47 92.12 +3.06 -7.6tPrSmrt Q PSMT .70 1.0 28 94.45 67.02 219 69.61 1458 71.62 67.02 +.46 -19.2 PrmEgy Q PNRG 80.50 47.10 77.86 2 77.86 76.55 +.77 +51.2 Primerica N PRI 1.00 .9 14 128.35 87.05 225 113.47 1340 114.71 107.12 +6.23 +11.7 PrimoWtr Q PRMW 62 20.72 10.79 246 17.31 1069 17.38 16.39 +.82 +37.7 Primoris Q PRIM .24 1.1 19 28.96 20.79 164 22.35 824 22.75 21.11 +1.01 -17.8 PrinEdgAIn N YLD .75e 41.94 39.24 0 39.54 7 39.56 39.34 +.03 -4.2 PrinPrice Q PSET .16e 35.55 30.88 0 33.41 133 33.41 32.25 +1.41 +3.8 PrinShHld Q PY .33e 34.81 30.10 0 31.55 71 31.55 30.46 +1.22 -3.3 PrinHlIn ef Q BTEC 39.21 28.87 1 32.85 12 33.02 29.99 +1.30 +4.5 PrinMill ef Q GENY .06e 39.30 31.85 1 35.23 65 36.38 33.00 +1.41 +1.5 Prin US SC Q PSC 36.86 29.21 1 31.94 12 32.52 30.15 +.88 +.7tPrinActGl N GDVD 29.52 25.09 0 26.53 12 26.27 25.09 +1.25 -5.3 Prn MegC n N USMC 28.66 24.58 3 26.72 19 27.15 25.84 +.53 +1.7tPrinSpec n N PREF 101.36 93.20 9 93.44 14 93.84 93.20 -.32 -6.9tPrinFncl Q PFG 2.16f 4.5 10 75.59 45.20 2202 47.56 13197 49.42 45.20 +1.58 -32.6 PrincREstI N PGZ 1.32m 7.7 18.85 16.21 20 17.06 86 17.18 16.82 +.28 -.8 PrinBio n Q PRNB 36.00 22.00 43 23.92 240 24.95 22.12 +.07 -26.7 PriorityTc Q PRTH 12.99 8.34 10.22 11 10.61 9.00 -.03 +.3 PriorTc un Q PRTHU 13.32 10.41 10.82 2 12.80 10.82 -1.74 +1.9 ProAssur N PRA 1.24a 2.8 23 63.45 34.95 262 44.12 1173 44.96 42.78 +1.14 -22.8 ProDex Q PDEX 26 13.40 6.05 2 9.60 26 9.70 8.76 +.78 +41.2 ProLogis N PLD 1.92 3.0 27 68.20 58.28 2396 64.35 15689 66.56 63.55 -.08 -.2 ProPetr n N PUMP 22.88 14.00 1325 17.59 5488 18.08 15.98 +.80 -12.7 ProPhaseL Q PRPH 1.00e 5.29 1.62 1 2.95 10 3.03 2.95 -.03 +70.6 ProQRTher Q PRQR 22.85 2.75 537 22.40 1647 22.67 16.62 +4.74 +594.6 PrUltDow s N DDM 51.22 38.69 1355 44.69 6353 45.84 40.82 +1.95 ProUltMC s N MVV 47.07 34.71 31 38.45 360 38.97 34.75 +2.66 PrUltQQQ s N QLD 102.51 67.48 2885 82.63 13826 85.63 73.71 +2.40 +12.7 ProUltSP s N SSO .40e .4 129.98 97.35 3322 110.63 14226 113.31 101.13 +5.16 +1.1 PrUShCnG N SZK 17.35 12.80 3 15.12 7 15.91 14.73 -.95 +11.1 ProShtHY N SJB 23.91 22.45 95 22.94 432 23.09 22.85 -.07 -.8tPro20 yrT N UBT 1.13e 1.7 85.80 65.87 124 65.19 153 68.40 65.07 -3.27 -22.0 Pro7-10yrT N UST .42e .8 58.51 51.12 47 51.59 290 52.57 51.53 -.95 -10.1tPrUltBio s Q BIB 70.82 46.86 547 53.77 1670 56.20 46.86 +4.00 -4.1 ProSShOG N DDG 25.56 20.60 0 24.15 0 24.15 24.15 +.50 +5.1 ProLCCre s N CSM .67e 1.0 72.92 63.01 45 67.28 204 68.24 64.24 +1.99 +.8 ProUltTl s N LTL 50.54 35.57 2 39.29 6 39.29 38.18 +1.32 -9.0tProHdgRep N HDG 46.26 43.36 0 44.39 20 44.39 43.36 +.73 -2.1tProUltEM N EET 114.48 57.30 6 66.55 20 68.49 57.30 +6.55 -29.2 ProRafiLS N RALS .62e 1.7 38.00 35.36 21 36.29 46 37.39 35.97 -.06 -3.5 ProUSL7-10T N PST 23.95 21.23 98 23.74 304 23.77 23.27 +.45 +10.1 ProShtEafe N EFZ 28.96 23.78 59 27.71 374 28.85 27.47 -.89 +8.8sProShtEM N EUM 21.76 16.23 2405 20.02 7123 21.76 19.73 -1.15 +11.5 ProUltEaf s N EFO 50.26 32.91 1 35.35 3 35.97 33.17 +2.13 ProUEurop N UPV 66.95 42.65 44.90 3 44.90 44.11 +2.11 -23.4 ProShtBM N SBM 20.35 16.90 1 19.36 1 19.36 19.36 -.89 +9.5 ProUltRE s N URE 70.33 50.79 9 60.66 61 63.45 59.68 +.91 -8.0 ProUltFin s N UYG 47.86 35.78 59 38.97 318 39.86 36.21 +2.48 ProShtRE N REK 17.94 15.05 1 16.11 23 16.15 15.73 -.09 +1.8sProShtChi50 N YXI 22.09 16.42 2 20.32 40 22.09 20.04 -1.17 +5.6tProUltSem s N USD 54.11 29.80 28 35.80 207 37.47 29.80 +3.92 ProUltUt s N UPW 54.09 37.86 22 48.07 46 50.40 47.50 -.53 +2.2 PrUltTech s N ROM 124.42 79.37 293 97.84 1059 101.91 87.93 +2.31 +11.5 ProUltJpn s N EZJ 50.46 33.25 2 35.25 5 35.25 33.98 +1.78 tProUltO&G N DIG .46e 1.4 47.42 30.80 385 33.91 1063 35.29 30.80 +.84 -14.4tProUltInd s N UXI 83.64 57.82 4 64.17 11 66.30 57.82 +3.26 -12.1 PrUltHCr s N RXL .63e .6 118.30 79.39 121 100.88 186 104.47 94.47 +4.48 +14.3 ProUCnsSv s N UCC 111.63 68.08 1 93.99 32 97.00 87.32 +6.30 +15.4 PrUCnsGd s N UGE 52.04 37.81 1 41.54 8 41.99 40.61 +1.84 -15.3 ProUBasM N UYM .15e .3 82.75 50.04 5 56.81 27 57.83 50.26 +4.94 -23.3 PrUlPR2K s N URTY 114.27 65.10 212 78.20 1320 79.67 65.68 +9.18 -5.0 PUltM400 s N UMDD .03e 138.31 88.00 4 101.25 18 103.04 89.90 +9.92 -13.3 ProUltSC s N SAA 134.63 89.60 1 104.50 5 104.80 98.56 +7.39 +3.8 ProUPD30 s N UDOW 116.82 76.16 1248 93.41 5981 96.96 81.46 +5.91 -.9 PrUltPQ s Q TQQQ 73.36 40.40 21753 52.05 109987 54.93 43.84 +2.30 +12.6 ProUlR2K s N UWM 89.24 61.29 253 69.82 1061 70.65 62.12 +5.62 -1.2sProSht20Tr N TBF 24.31 21.62 1142 24.42 4221 24.43 23.81 +.59 +11.7 PUltSP500 s N UPRO 58.95 38.87 9455 45.87 42491 47.64 40.16 +3.08 tProUChin50 N XPP 113.86 53.90 18 62.85 55 65.10 53.90 +5.92 -25.1 PrUSSilv s N ZSL 45.75 28.95 29 40.84 233 43.82 39.99 -.36 +30.1 ProVixST rs N VIXY 46.84 21.24 1984 30.16 11080 34.72 28.99 -2.92 +30.3 PS ShCrd rs N OILD 61.88 31.56 35.52 PS Crde n N OILU 75.00 27.60 379 40.96 1456 50.64 40.52 -10.34 +10.0 PrUCrude rs N UCO 39.36 19.03 2419 26.43 11184 30.46 26.27 -4.26 +12.8 PrUltYen rs N YCL 65.77 53.53 1 54.73 4 55.46 54.72 -1.49 -4.7 PVixMTFut N VIXM 28.17 19.88 34 24.54 1326 26.16 23.89 -.79 +16.0 PrUltSilv N AGQ 36.55 21.93 123 24.30 787 24.84 22.71 +.12 -28.2 PrUltShN s N KOLD 52.12 28.10 61 30.49 227 32.60 30.03 -.11 -23.1 ProUShGld N GLL 86.21 63.08 4 78.38 53 80.97 77.59 +.25 +13.4 PrSUShAus N CROC 55.51 42.20 0 52.70 3 55.03 52.70 -2.04 +15.3 PrUltShYen N YCS 79.34 64.93 35 77.95 83 78.12 76.42 +1.99 +4.0 ProSUltGold N UGL 44.38 31.92 24 34.85 225 35.08 33.65 -.07 -14.3 PrUShCrd s N SCO 31.07 12.29 2168 17.86 10944 17.96 15.57 +2.42 -27.3 ProShtEuro N EUFX 43.13 38.37 0 43.02 2 43.02 43.02 +.10 +7.6tProUltEuro N ULE 18.97 14.83 2 15.06 17 15.13 14.83 -.06 -13.8sProUShEuro N EUO 24.68 19.46 581 24.28 1146 24.68 24.13 +.07 +14.5 ProctGam N PG 2.87 3.2 22 93.14 70.73 10918 89.81 62282 89.95 87.27 +1.95 -2.3tProDvrs h rs Q IPDN 6.63 2.35 4 2.60 23 2.92 2.35 -36.4 ProrEng Q PFIE 1 5.30 1.72 169 2.25 1431 2.66 2.16 -.38 +17.2tPrognicsPh Q PGNX 9.42 4.68 814 5.28 5859 5.41 4.68 +.33 -11.3 ProgrsSoft Q PRGS .62f 1.9 25 53.60 30.23 478 32.21 1983 32.66 30.62 +1.06 -24.3 ProgsvCp N PGR .69e 1.0 27 72.72 48.59 3447 68.38 17440 70.59 67.95 +.27 +21.4 Proofpoint Q PFPT 130.27 75.92 556 91.73 7477 94.23 85.63 +8.19 +3.3 ProsHldg N PRO 41.10 21.36 198 32.91 1602 35.41 32.50 -.52 +24.4 ProShtQQQ N PSQ 36.79 28.99 5827 31.84 25531 33.69 31.29 -.56 -10.5 ProShSP rs N SH 31.77 27.08 11317 29.16 51383 30.49 28.80 -.75 -3.4 PrUShSP rs N SDS 45.27 32.53 10076 37.55 57833 41.06 36.62 -1.88 -8.5 PUShtMdC N MZZ 21.30 15.55 1 18.68 115 20.52 18.51 -1.52 -.4 PrShRs2K rs N SRTY 38.75 20.36 1591 27.89 11468 33.43 27.40 -4.01 -13.8 PShtQQQ rs Q SQQQ .07p 23.96 10.83 59402 13.89 302474 16.47 13.18 -.80 -35.4 PrUShD3 rs N SDOW 23.75 13.54 11067 16.17 63781 18.54 15.56 -1.18 -17.1 PUltShtF rs N FINZ 10.50 6.46 19 8.32 77 9.51 7.97 -1.14 +2.6 PrSUlhGM rs N GDXS 23.12 12.13 2 17.46 20 19.24 17.41 -1.12 +24.8sProUShL20 N TBT 41.31 33.06 3749 41.62 14055 41.70 39.66 +1.92 +23.2 PrShR2K rs N RWM 45.09 36.82 955 41.13 5418 43.66 40.88 -1.84 -2.7 PrUShHC rs N RXD 32.33 21.36 1 24.26 10 25.35 23.95 -1.26 -19.3 PrUShCnS rs N SCC 29.05 16.35 19.40 2 20.52 19.39 -.82 -19.8 PrUShRE rs N SRS 37.33 26.08 38 29.48 183 29.98 28.14 -.57 +.9 PUShtR2K N TWM 19.78 13.00 1484 16.15 7729 18.20 15.94 -1.49 -7.5 PrUShtSC N SDD 17.69 10.94 4 13.74 53 15.17 13.66 -1.24 -12.0 PS DecRt n N EMTY 38.59 29.57 2 31.36 15 32.52 30.99 -1.51 -6.4sPUShtIndl N SIJ 19.18 13.48 4 17.12 38 19.18 16.66 -.98 +1.7 PS OnlSt n N CLIX 51.84 37.63 20 42.36 104 43.04 39.01 +.76 +7.8 PrShtSmC N SBB 36.36 29.00 1 32.58 14 34.25 32.58 -1.46 -5.0 ProS Ris n Q EQRR .81e 1.8 52.12 41.71 0 44.68 6 44.68 42.55 +2.04 -4.3 PUPShtMC N SMDD 12.40 7.66 14 9.99 38 11.27 9.82 -1.23 -.4 PrSh K1 n N OILK 28.82 20.62 4 23.76 59 25.44 23.76 -1.79 +9.7 PUShtEur N EPV 39.35 26.83 11 35.63 86 38.51 35.09 -2.61 +15.0sPUShtJpn N EWV 32.00 22.75 5 30.00 29 32.00 29.30 -1.30 +13.4 ProSPDvA N NOBL 1.00e 1.6 68.51 57.45 549 63.87 3839 64.59 61.16 +2.24 -.3tPrUlNBio rs Q UBIO 46.35 23.94 116 29.56 768 31.28 23.94 +3.35 -12.1sPUltShEafe N EFU 28.86 19.90 6 26.60 34 28.86 26.59 -1.73 +16.7 PrUGMin rs N GDXX 47.81 21.89 6 27.66 25 27.68 25.33 +1.52 -34.3 PrUltBra rs N UBR 107.88 42.35 20 74.70 42 76.09 62.93 +5.28 -4.4sPrSht20yTr N TTT 32.66 25.65 303 32.97 746 33.06 30.73 +2.27 +23.9 ProGblInf N TOLZ 1.63e 4.1 44.20 39.30 4 40.18 17 40.65 39.38 +.45 -6.3 PUltShOG N DUG 45.82 27.88 59 37.07 329 40.87 35.70 -1.27 +.2 PS MngdF N FUT 40.79 39.00 0 39.92 9 40.32 39.92 -.30 -.9tPrGPrEq bt A PEX 1.53e 4.5 42.26 32.84 2 33.96 16 34.15 32.84 +.89 -5.2 ProEurDiv N EUDV .15p 44.13 37.70 0 39.08 10 39.13 37.88 +.84 -6.4 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 28 66.89 72 67.28 66.18 +.09 -.5 ProSPxTch N SPXT .23p 56.14 49.61 0 51.83 2 51.84 50.14 +1.22 -.9 ProSPxHC N SPXV .24p 60.55 53.75 57.81 +6.2 ProMerger N MRGR .12e .3 36.72 34.73 36.36 2 36.36 36.33 +.22 +.3 ProSPxFin N SPXN .23p 59.89 52.35 54.20 1 54.20 54.20 -3.03 -.1 ProSPxEgy N SPXE .22p 61.53 44.29 57.61 6 57.61 55.50 +1.55 +2.0 PrUltPFn N FINU .29e .4 134.30 69.34 21 79.93 94 83.80 70.89 +9.36 -24.2 PrIGIntH bt A IGHG 2.15 2.9 78.88 71.42 23 74.49 159 74.88 73.91 +.14 -3.3 ProSht7-10y N TBX 29.79 28.03 2 29.67 41 29.69 29.38 +.28 +4.8 PrSPMCDv N REGL .65e 1.2 58.48 50.27 19 54.99 127 55.16 52.93 +2.15 +.8 ProSR2KDv N SMDV .47e 60.37 51.18 23 56.94 183 57.00 55.34 +1.79 +3.2 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 73.75 0 73.75 73.75 -.20 -4.1 ProUltHY N UJB 1.72e 2.7 68.43 62.89 63.99 1 63.99 63.64 -.99 -2.3 PrUShtUtl N SDP 31.15 21.26 2 23.22 10 23.34 22.25 +.18 -8.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 67

PrUltShtTc N REW 17.75 10.55 33 12.72 220 14.12 12.19 -.43 -22.7 PrUShtFn N SKF 23.59 17.93 20 21.10 192 22.71 20.54 -1.38 +1.0 ProUShBio Q BIS .02p 24.92 15.38 171 19.25 764 22.24 18.55 -1.81 -12.7 ProMornAlt N ALTS .38e 1.0 38.91 36.65 0 37.04 17 37.11 36.67 +.21 -2.6 Pro30BEI N RINF .58e 2.0 30.08 27.28 1 28.69 27 28.95 28.57 -.11 +3.4 PS EMkDv N EMDV 64.49 48.85 1 52.35 8 53.20 49.69 +1.97 -10.7 ProCdNASh A WYDE 33.50 31.68 2 31.84 4 32.30 31.84 -.36 -1.7 Pr GBIGl n N GGOV ProspctCap Q PSEC .72 10.7 8 7.60 5.51 2185 6.70 9378 6.87 6.64 +.11 -.6 ProsCap 24 N PBB 1.56 6.2 26.13 24.74 6 25.02 65 25.09 24.95 +.09 -3.4 ProspBcsh N PB 1.64f 2.4 17 79.20 60.15 439 67.47 2524 67.84 63.19 +4.62 -3.7 ProtagTh n Q PTGX 23.97 5.50 73 8.07 297 8.72 7.62 -.08 -61.2 Protalix A PLX .83 .38 365 .50 2452 .55 .47 -.03 -25.1 ProtctInsA Q PTVCA 1.12 5.2 49 24.86 21.00 0 21.55 14 21.55 21.35 +.05 -11.1 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 18.64 20 23.09 84 23.25 22.43 +.64 -3.6 ProteonTh Q PRTO 2.90 1.50 26 1.66 91 1.79 1.60 +.06 -12.6 Proteos n Q PTI 16 10.38 1.41 2100 7.03 11196 7.49 5.56 +1.04 +20.6 Prothena Q PRTA 62.99 10.43 487 13.36 2281 13.74 11.54 +.94 -64.4 ProtoLabs N PRLB 65 166.60 82.93 173 124.11 895 127.13 113.60 +7.63 +20.5 Provent n Q PRVB 8.00 2.52 17 3.23 168 3.30 2.91 +.25 -32.8 ProvidSv Q PRSC 15 83.90 52.58 52 66.07 261 67.74 64.71 +.99 +11.3 ProvidBc n Q PVBC 30.80 21.90 2 26.06 44 26.40 24.13 +1.31 -1.5tProvFnH Q PROV .56 3.2 18 19.78 16.70 6 17.50 37 17.79 16.70 +.70 -4.9 ProvidFS N PFS .84 3.4 16 29.12 22.22 170 24.65 1131 25.15 24.21 +.56 -8.6 PrudntlBcp Q PBIP .20a 1.1 89 19.87 16.04 3 17.85 43 18.00 17.35 +.55 +1.4 Prudentl N PRU 3.60 3.8 10 127.14 89.33 2203 95.91 14735 97.27 89.60 +5.75 -16.6 PrudFn 52 N PJH 1.44 5.8 26.09 24.00 18 24.72 109 25.08 24.72 -.12 -2.1 PrudtlF 53 N PRH 1.43 5.8 25.80 23.85 27 24.74 197 24.89 24.60 +.18 -2.2 PruUK pf N PUKp 1.69 6.6 27.17 25.47 13 25.63 74 25.70 25.59 -.01 -2.1 PruUK pfA N PUKpA 1.63 6.4 26.99 25.35 15 25.58 63 25.64 25.51 -.02 -2.0 Prud UK N PUK 1.49e 3.5 55.36 37.85 305 41.98 1381 42.69 38.29 +3.62 -17.3 PsychmCp Q PMD .72 4.1 17 22.88 16.11 8 17.68 49 18.00 16.85 +1.01 -14.0 PSEG N PEG 1.80 3.4 18 56.68 46.19 3028 52.98 18687 55.80 52.47 -1.40 +2.9 PubStrg N PSA 6.80 3.4 22 234.90 180.48 1798 199.23 7978 211.50 197.71 -1.59 -4.7 PubSt pfU N PSApU 1.41 5.8 25.55 23.58 14 24.45 54 24.71 24.38 +.08 -2.7 PubSt pfV N PSApV 1.34 5.8 25.67 22.57 27 23.30 101 23.55 23.17 -.12 -7.6 PubSt pfW N PSApW 1.30 5.7 25.60 21.38 10 22.61 101 22.90 22.59 -.14 -9.5 PubSt pfX N PSApX 1.30 5.7 25.79 21.84 8 22.72 35 23.04 22.66 -.17 -9.1 PubSt pfY N PSApY 1.59 6.3 27.09 25.16 14 25.41 841 25.55 25.37 -.06 -4.5 PubSt pfZ N PSApZ 1.50 5.9 27.56 25.00 4 25.46 35 25.59 25.25 +.16 -3.7 PubSt pfG N PSApG 25.63 21.57 41 22.85 205 23.27 22.81 -.16 -8.4 PubSt pfF N PSApF 1.29 5.7 25.69 21.57 19 22.57 94 23.30 22.56 -.37 -9.8 PubSt pfE N PSApE 1.23 5.7 25.48 20.89 41 21.73 135 22.18 21.62 -.28 -12.7 PubSt pfD N PSApD 1.24 5.7 25.41 21.14 28 21.85 132 22.24 21.75 -.30 -12.7 PubSt pfC N PSApC 26.45 21.90 8 22.98 39 23.17 22.75 -.01 -9.8 PubSt pfB N PSApB 26.69 22.83 18 23.42 85 23.98 23.42 -.23 -8.8 PubSt pfA N PSApA 1.47 5.8 27.79 24.65 4 25.34 33 25.62 25.28 -.03 -4.5 Pulmatrix Q PULM 2.17 .28 438 .42 2295 .43 .34 +.08 -70.6 PulseBio n Q PLSE 34.82 8.60 60 13.85 305 14.23 10.31 +2.97 -41.3 PulteGrp N PHM .36 1.5 14 35.21 20.64 7085 24.27 54497 25.40 23.07 +.34 -27.0tPumaBiotc Q PBYI 136.90 36.54 20801 20.07 26754 41.83 17.60 -20.32 -79.7sPureAcq n Q PACQ 9.77 9.59 7 9.77 1329 9.80 9.71 +.07 +.8 PureAcq un Q PACQU 10.40 10.08 13 10.32 20 10.37 10.31 -.08 +2.0 PureCycle Q PCYO 11.74 6.65 12 10.09 119 10.44 9.22 +.70 +20.8 PureStrg n N PSTG 29.14 15.81 2212 20.66 16146 21.08 18.24 +1.45 +30.3tPurplInv n Q PRPL 13.90 5.04 63 5.25 539 7.02 4.71 -.90 -47.8tPMMI N PMM .44 6.6 7.60 6.60 112 6.57 581 6.74 6.57 -.06 -11.3tPMIIT N PIM .31 7.2 4.89 4.35 206 4.35 1085 4.41 4.34 -.02 -8.8 PMOT N PMO .71 6.5 12.75 10.85 62 10.95 691 11.07 10.85 -.01 -11.3tPPrIT N PPT .31 6.4 5.50 4.85 399 4.90 1722 4.93 4.85 +.01 -8.1 Puxin n N NEW 35.00 7.06 67 7.22 546 8.98 7.15 -1.48 -65.6 PyxisTnkr Q PXS 12.22 .74 3579 3.06 20479 3.70 1.65 +1.39 -5.0 PyxusInt N PYX 52.43 10.55 627 22.99 5544 26.61 21.51 -2.50 +73.5 PzenaInv N PZN .41e 4.0 20 13.15 8.61 47 10.20 269 10.32 9.77 +.38 -4.4 Q2 Hldgs N QTWO 67.10 36.25 199 53.20 1647 54.35 49.45 +2.31 +44.4 QAD Inc B Q QADB .24 .8 49.40 26.72 30.38 2 30.76 30.19 -.38 -1.5 QAD A Q QADA .29 .7 61.80 34.90 32 41.59 199 43.03 41.04 +.19 +7.1 QCR Hld Q QCRH .24 .6 14 49.60 34.25 42 37.75 229 38.11 34.30 +2.84 -11.9 QEP Res N QEP .08 .9 26 13.77 7.04 4889 9.21 27403 9.31 8.13 +.11 -3.8 QIAGEN N QGEN 40 39.45 30.64 1542 36.84 8965 37.44 33.02 +2.87 +19.1 QIWI plc Q QIWI .84e 6.4 13 20.05 11.61 214 13.08 769 13.74 12.57 +.23 -24.5 QTS RltTr N QTS 1.64 4.1 61.55 31.58 509 39.55 4244 40.03 36.02 +1.04 -27.0 QTS Rlt pfA N QTSpA 1.78 7.1 25.84 24.78 2 24.92 28 25.21 24.92 -.18 tQTS Rlt pfB N QTSpB 1.63 1.6 106.39 95.21 4 99.99 59 100.30 95.21 +1.35 Qorvo Q QRVO 88 86.84 64.53 2260 74.00 10825 78.89 68.30 +4.26 +11.1tQuadGrph N QUAD 1.20 6.7 9 31.29 15.42 1311 17.83 6641 18.33 15.42 +.38 -21.1sQuakerCh N KWR 1.48 .7 41 204.49 137.95 187 203.91 425 211.14 173.83 +26.45 +35.2 Qualcom Q QCOM 2.48 3.9 76.50 48.56 13479 63.33 72312 64.31 61.27 +.85 -1.1 Qualstar rs Q QBAK 13.50 6.07 18 6.28 51 6.49 6.12 +.20 -25.2 Qualys Q QLYS 73 98.30 51.30 504 74.83 2941 77.00 69.55 +.88 +26.1tQuanexBld N NX .32f 2.1 20 24.60 14.68 190 15.40 1054 15.50 14.68 +.21 -34.2 QuantaSvc N PWR 23 40.11 30.26 2782 34.38 11084 34.81 30.43 +3.42 -12.1 Quantenn n Q QTNA 19.41 9.60 376 17.76 3146 18.15 15.19 +2.01 +45.6 Quanterx n Q QTRX 24.81 13.00 102 17.49 356 18.62 16.51 +.65 -18.5 QntmDSS rs N QTM 29 6.56 1.58 582 2.31 1527 2.51 2.15 -.19 -59.0 Qu Insp100 n N BIBL 29.74 24.06 8 25.57 28 26.01 24.55 +.88 -2.0tQnForSm n N FFSG 27.44 24.18 7 25.25 50 25.28 24.18 +.74 -2.1 QnForTcG n N FFTG 26.55 22.85 6 23.64 69 24.66 22.95 +.49 -7.6tMainSecR n N SECT 30.14 25.64 95 26.85 323 27.02 25.64 +.77 -1.8 InspCpBd n N IBD 28.29 23.80 12 24.20 42 24.65 24.15 -.19 -4.1 QuaInsp n N ISMD 31.78 24.65 21 27.03 49 27.12 25.72 +1.10 +2.2tQuaInsLg n N BLES 30.44 25.23 55 26.67 123 28.12 25.23 +.53 -6.2tFormInco n N FFTI 27.57 23.67 24 23.78 180 23.83 23.67 +.01 -4.7 FrmHdGr n N FFHG 30.36 25.76 7 27.27 52 27.34 25.94 +1.16 -1.0tQuanReal n N QXRR 26.19 22.76 22.76 0 22.80 22.76 -.22 -10.0 QuanDyn n N XUSA 31.07 26.84 271 30.43 389 30.71 30.22 +.68 +9.0 QuanMulT n N QXTR 26.83 24.56 0 24.92 8 25.01 24.60 +.10 -4.2tQuanMulIn n N QXMI 26.53 24.32 24.33 1 24.39 24.32 -.18 -5.3 QuanGrw n N QXGG 29.27 26.36 1 28.12 5 28.23 27.62 +.37 +1.2 Quartrhill g Q QTRH .05 3 2.12 1.01 3 1.28 104 1.31 1.22 -.01 -30.4tQudian n N QD 10 29.30 4.00 1845 4.67 7936 4.86 4.00 -62.8 QstDiag N DGX 2.00 2.1 17 116.49 90.31 985 93.38 6526 95.22 91.01 +1.91 -5.2 QuestRes rs Q QRHC 3.10 1.08 6 2.28 70 2.43 2.13 +.10 -.9 QuickLog h Q QUIK 2.22 .78 54 .96 811 1.05 .81 +.08 -44.6 Quidel Q QDEL 77.63 33.01 139 66.68 772 67.66 60.97 +4.30 +53.8sQuinStreet Q QNST 94 17.40 6.90 2649 17.23 10369 17.50 12.80 +4.05 +105.6 QuintEn n N QES 10.67 5.36 6 6.40 43 6.63 5.76 +.49 -28.9 Qumu Cp Q QUMU 3.28 1.42 32 2.35 132 2.56 2.32 -.07 -.8 QuormHl n N QHC 10.00 3.80 192 4.80 1872 4.90 3.81 +.66 -23.1 Quotinet Q QTNT 9.02 2.78 225 6.50 1088 6.77 5.52 +.48 +31.3 QuotientTc N QUOT 15.98 10.35 539 13.00 3509 13.39 12.47 +.09 +10.6 QuratRet A Q QRTEA 21 29.11 20.00 2559 23.03 15068 23.21 20.99 +1.66 -5.7 QuratRet B Q QRTEB 24 28.90 19.62 0 23.06 1 23.17 22.06 +1.03 -6.1tQutoutiao n Q QTT 20.39 5.09 481 5.93 2846 6.24 5.09 -.17 -62.9 Qwest 54 N CTV 1.72 7.1 25.87 20.64 11 24.11 134 24.25 23.93 +.13 +2.4 Qwest53 N CTY 1.53 7.2 25.42 18.66 22 21.35 184 21.49 21.06 +.18 -3.0 Qwest 25 N CTZ 1.66 7.2 25.69 20.17 5 23.09 64 23.16 22.93 -.09 +2.0 Qwest 56 N CTAA 26.50 21.51 17 25.02 118 25.21 24.73 +.28 +1.3 Qwest57 n N CTDD 25.58 20.51 25 23.14 145 23.28 23.09 -.02 +1.1 Qwest56 n N CTBB 25.39 19.86 43 22.22 245 22.31 22.06 -1.3R -:R1 RCM n Q RCM 11.00 3.56 877 8.37 5505 8.85 8.11 -.30 +89.8 RBB Bcp n Q RBB .36 1.7 33.62 19.43 26 21.44 269 22.18 20.49 +.82 -21.7sRBC Bear Q ROLL 53 158.18 111.61 218 168.34 754 169.84 140.04 +24.52 +33.2 RCI Hosp Q RICK .12 .5 10 34.84 25.27 17 26.44 117 27.76 25.50 +.29 -5.5 RCM Q RCMT 1.00e 19 7.50 3.41 3 4.06 108 4.35 3.75 +.26 -35.0tRELX plc s N RELX .54e 2.7 24.03 19.23 362 19.84 2068 20.10 19.23 +.23 -16.3 RF Inds Q RFIL .08 1.0 13 12.75 2.25 42 8.01 368 8.42 6.63 +1.18 +196.7 RGC Res s Q RGCO .62 2.2 33 31.33 22.16 9 28.08 32 29.50 27.15 +.98 +3.7 RH N RH 28 164.49 74.50 830 124.91 5121 125.96 105.66 +13.75 +44.9 RLI Corp N RLI .88 1.2 30 79.98 56.94 158 72.60 1077 75.06 71.74 +.24 +19.7 RLJ LodgT N RLJ 1.32 6.9 13 23.97 18.68 1240 19.18 8598 19.77 19.05 -.07 -12.7 RLJ Lod pfA N RLJpA .49 1.9 28.30 25.19 30 25.50 570 25.77 25.43 +.12 -5.6 RMR Gp h Q RMR 1.40f 1.8 43 98.00 51.68 34 77.05 169 78.62 74.38 +.02 +29.9 RPC N RES .40 2.7 19 27.07 12.96 1277 14.80 9169 15.26 13.77 +.43 -42.0 RPM N RPM 1.40f 2.2 29 68.13 46.36 862 62.51 7134 62.87 58.40 +3.27 +19.2 RTI Surg Q RTIX 5.10 3.85 161 4.53 726 4.89 4.40 -.03 +10.5 RXI Phm rs Q RXII 7.70 .40 315 .42 3078 .46 .40 -.01 -92.4 RYB Edu n N RYB 30.50 15.50 66 17.92 462 19.39 17.00 +.17 +6.2 RaPhrm n Q RARX 19.43 4.78 165 15.08 1393 16.63 13.99 -1.13 +77.4 RadNet Q RDNT 92 16.54 9.50 165 14.65 1135 15.27 14.45 -.32 +45.0 RadaElc rs Q RADA 3.86 1.77 35 2.84 334 2.87 2.62 +.09 -7.8tRadcom Q RDCM 25 21.80 8.98 18 9.58 150 9.73 8.98 +.37 -51.7 RadiSys Q RSYS 1.65 .53 64 1.52 476 1.57 1.50 -.01 +51.2 RadianGrp N RDN .01 .1 11 23.49 14.06 1132 18.98 6173 19.60 17.83 +1.29 -7.9 RadiantLog A RLGT 32 6.09 3.46 132 5.41 961 5.67 5.16 +.09 +17.6 RadLog pfA A RLGTpA 2.44 9.6 26.51 23.56 1 25.30 10 25.37 25.17 +.03 -2.2tRadiusHlth Q RDUS 41.16 15.74 1319 18.28 7600 19.41 15.74 +.61 -42.5 Radware Q RDWR 28.50 17.22 154 23.37 958 23.69 22.45 +.42 +20.5 RafaelHl n A RFL 10.31 3.05 9 8.38 49 8.60 8.01 +.03 +71.0 RLauren N RL 2.50 1.9 19 147.79 83.91 1077 134.03 7390 134.90 127.50 +6.81 +29.3 RamacoRs n Q METC 9.35 3.81 53 7.77 270 7.94 6.70 +.57 +12.9tRambus Q RMBS 15.50 7.30 745 9.26 5691 9.46 7.30 +.69 -34.9 RamcoG N RPT .88 6.7 14 15.00 11.15 894 13.04 4899 13.72 12.79 +.17 -11.5 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 52.38 1 53.65 52.38 +.68 -9.2 RandCap Q RAND 3 3.50 2.05 1 2.50 2 2.58 2.50 -.08 -17.2 Randgold Q GOLD 2.00f 2.4 33 104.05 59.90 700 82.32 3874 83.99 77.25 +2.23 -16.8 RandBcp n Q RNDB 17.45 14.75 4 15.25 30 15.37 14.90 +.39 -.7 RangeRs N RRC .08 .5 18 19.38 11.93 5702 16.39 36948 16.61 15.01 +.55 -3.9tRngrEnS n N RNGR 12.47 6.36 12 6.45 46 6.85 6.35 -.35 -30.1 Rapid7 n Q RPD 39.40 17.43 354 35.27 2011 37.08 32.55 +1.46 +89.0 RaveRest Q RAVE 15 2.33 1.09 9 1.36 228 1.44 1.14 -.01 -7.0 RavenInds Q RAVN .52 1.2 1 49.80 31.45 267 44.66 844 45.42 42.43 +1.92 +30.0tRJamesFn N RJF .88f 1.1 16 102.17 71.93 1234 79.09 9513 80.33 71.93 +6.09 -11.2 RayAdvM N RYAM .28 2.2 7 22.96 11.65 751 13.00 3947 13.21 11.71 +.79 -36.4 RayAdv pfA N RYAMpA 2.00 2.1 157.11 89.92 9 95.94 24 100.32 90.33 +4.89 -33.4 Rayonier N RYN 1.08 3.4 33 39.73 29.27 1188 31.45 3948 31.61 29.95 +1.02 -.6tRaytheon N RTN 3.47 1.9 26 229.75 165.00 3301 181.55 16538 184.81 165.00 +4.66 -2.9tReShape rs Q RSLS 31.50 .02 3739 .02 34154 .03 .02 -.01 -99.9 ReadIntlA Q RDI 11 17.50 13.91 22 14.35 178 14.69 14.04 +.10 -14.1 ReadgIntB Q RDIB 23 34.64 20.10 31.15 0 +35.4 ReadyCap n N RC 1.60f 10.6 32 17.30 13.55 27 15.13 173 15.63 14.97 -.18 -.1 ReadyC23 N RCA 1.75 6.9 26.58 24.58 1 25.30 8 26.18 25.18 -.20 -1.4tReadyC21 N RCP 1.63 6.4 25.85 25.16 3 25.47 26 25.47 25.16 +.13 -.8 RealGSol h Q RGSE 2.65 .30 43543 .43 58191 .50 .32 +.03 -70.9tRealNetwk Q RNWK 5.00 1.80 12 2.10 285 2.29 1.80 +.16 -38.6 RealityETF N DIVY .46p 28.89 25.79 9 26.52 116 26.98 25.87 +.08 +1.7 RltDvcDiv N LEAD 34.85 29.87 1 32.18 14 32.37 30.48 +1.20 +.7 RealDivc n N DFND 28.64 25.99 1 27.55 5 27.79 27.11 +.34 +1.1 RealDivG n N GARD 26.84 23.26 1 23.84 37 23.96 23.46 +.29 -4.6tRl NxtEc n Q BLCN 25.05 20.16 15 21.68 117 21.98 20.16 +1.04 -10.6tRealitCh n Q BCNA 24.47 18.22 1 19.67 4 19.85 18.22 +.72 -18.7 RealmTh n Q RLM 13.00 2.06 2 2.54 26 3.20 2.30 -.15 -62.3tRealogy N RLGY .27p 1.5 10 32.72 17.76 9516 17.76 23057 20.14 17.50 -.74 -33.0 RealPage Q RP 72 66.25 41.10 1548 55.30 7087 58.47 51.49 +2.30 +24.8sRltyInco N O 2.53 4.2 34 61.99 47.25 2687 60.26 17385 61.99 59.37 +.75 +5.7 ReataPh n Q RETA 99.50 19.31 195 62.10 1136 64.60 53.52 +4.00 +119.3 ReavesUtl A UTG 1.82 6.0 31.77 27.13 104 30.29 678 30.61 29.75 +.36 -2.1tReconTech Q RCON 5.36 1.03 105 1.12 357 1.18 1.03 +.03 -13.8 RecroPhm Q REPH 13.05 4.78 93 7.00 474 7.04 6.04 +.43 -24.3 RedHat N RHT 177.70 115.31 4742 172.24 56653 174.48 166.10 +55.56 +43.4 RedLionH N RLH 14.75 7.95 66 11.69 357 12.07 10.29 +.76 +18.7tRedRobin Q RRGB 18 70.10 30.02 281 31.70 1519 32.40 30.02 -.17 -43.8tRedRkRs n Q RRR .40 1.6 36.99 21.20 1150 24.91 6046 25.74 21.20 +2.37 -26.2 RedViolt n Q RDVT 46.40 4.35 14 5.96 115 6.24 5.30 +.36 -87.2tRedfin n Q RDFN 31.50 14.46 1557 16.02 5866 16.24 14.46 +.30 -48.9 RedhillBio Q RDHL 11.49 4.30 86 8.39 305 8.87 7.78 +.39 +63.2 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 615 16.45 2896 16.58 16.11 +.29 +11.0 Reeds A REED 3.95 1.30 41 2.61 209 2.79 2.47 +.04 +68.4 RegalBel N RBC 1.12 1.5 13 86.75 67.84 377 75.49 1563 76.21 68.62 +4.52 -1.4 RgcyCtrs N REG 2.22 3.5 22 70.64 54.87 700 62.81 5477 65.76 62.32 -1.28 -9.2 Regenrn Q REGN 24 432.50 281.89 663 352.59 4788 361.18 327.58 +16.77 -6.2 RegnxBio n Q RGNX 51 85.10 23.25 490 70.60 2314 70.92 58.86 +9.68 +112.3 RegHlthPr A RHE 3 .88 .10 390 .17 2080 .19 .16 -.02 -2.9 RegHlt pfA A RHEpA 2.72 111.9 16.80 1.25 1 2.43 9 2.48 2.00 +.16 -69.6 RegnlMgt N RM 13 37.21 21.50 40 29.54 270 29.95 27.71 +1.88 +12.3 RegionsFn N RF .56 3.2 15 20.21 15.06 10256 17.26 82530 17.57 16.11 +1.20 -.1 Regions pfA N RFpA 1.59 6.3 25.89 24.97 18 25.30 86 25.32 25.23 +.03 -.2 Regns pfB N RFpB 1.59 6.0 29.72 25.60 25 26.44 74 26.76 26.39 -.09 -7.0 Regis Cp N RGS 18 22.40 13.79 418 16.92 2608 19.49 15.60 -2.28 +10.2 tRegulusT rs Q RGLS 17.28 1.71 164 1.87 1031 1.96 1.71 -.01 -85.0 ReinsGrp N RGA 2.40f 1.7 13 165.12 127.84 391 143.61 2605 145.68 134.84 +6.97 -7.9 ReinsGp42 N RZA 1.55 5.9 28.77 25.85 11 26.14 72 26.49 26.13 -.26 -5.0 ReinsG56 n N RZB 1.44 5.8 28.96 24.96 61 25.03 200 25.19 25.03 -.03 -10.6 RelStlAl N RS 2.00 2.4 18 97.41 72.69 471 82.14 2877 82.55 74.65 +5.90 -4.3 ReliantBcp Q RBNC .32 1.4 23 30.00 21.90 14 23.42 55 24.48 23.42 -8.7 Reliv In rs Q RELV 8.44 3.72 4.99 5 4.99 4.67 +.01 +4.6tRemarkHld Q MARK 15.10 2.05 92 2.54 773 2.56 2.05 +.15 -73.9tRemaxHld N RMAX .80 2.3 39 67.00 37.19 390 35.13 885 40.50 34.82 -2.66 -27.6tRenaisIPO N IPO .02e .1 31.67 24.81 3 26.63 13 27.13 24.81 +1.20 -5.6tRenIntIPO N IPOS .24e 1.2 27.06 20.11 2 20.25 2 20.51 20.11 +.03 -16.9 RenaisRe N RNR 1.32 1.1 142.56 116.50 313 124.13 2249 128.71 119.45 -2.02 -1.2 RenRe prE N RNRpE 1.34 5.6 25.70 22.51 6 23.90 73 24.17 23.27 +.40 -5.0 RenRe prC N RNRpC 1.52 6.0 26.00 24.90 2 25.36 23 25.40 25.19 +.17 -.6 Renasant Q RNST .84f 2.4 14 49.78 32.01 176 35.74 1272 36.02 33.62 +1.68 -12.6tReneSola rs N SOL 3.79 1.31 38 1.65 804 1.94 1.31 -.05 -38.0sRenewEn Q REGI 5 32.52 9.50 829 28.69 3930 32.52 28.66 -.90 +143.1 RenminTi rs Q ABAC 3.70 1.50 2 1.73 31 1.77 1.64 +.03 -41.5 RennFund A RCG 2.20 1.13 3 1.65 25 1.65 1.60 +.05 +9.7 Renren rs N RENN 3.19 .73 104 1.46 854 1.52 1.32 +.06 +54.5 RentACt Q RCII .32 2.3 24 14.94 7.22 762 14.17 4030 14.30 13.80 +.26 +27.7sReplgn Q RGEN 63.98 29.56 2257 66.22 4919 68.12 53.82 +11.60 +82.5 Replimun n Q REPL 23.55 10.52 21 14.07 143 14.26 11.36 +1.10 -7.2 RepBncp Q RBCAA .97 2.1 18 50.70 34.24 10 46.41 83 46.70 43.09 +3.40 +22.1 RepFBcp Q FRBK 49 9.75 6.41 91 6.81 492 7.11 6.60 +.19 -19.4 RepubSvc N RSG 1.50f 2.1 33 75.82 60.26 1966 71.63 8884 73.10 70.32 +1.69 +5.9 resTORbi n Q TORC 21.10 7.55 65 11.41 319 12.40 10.51 -.27 -32.4 RschFrnt Q REFR 1.95 .60 81 1.30 168 1.42 1.30 -.10 +25.0stResidioTc n N REZI 28.67 19.31 8080 23.78 65033 28.67 19.31 -7.9 ResMed N RMD 1.48f 1.4 51 116.64 81.52 688 105.71 4611 107.88 101.75 +1.61 +24.8 ResolEn rs N REN 39.28 24.60 559 30.29 2977 30.89 25.03 +4.12 -3.7 ResoluteF N RFP 15.75 5.66 567 13.65 2776 14.19 10.96 +2.36 +23.5 Resonant Q RESN 8.55 2.45 63 3.56 804 3.65 2.93 +.52 -52.3 ResConn Q RECN .52f 3.2 23 19.50 13.20 153 16.43 959 16.75 16.07 +.02 +6.3tRestBrnds N QSR 1.80 3.3 18 66.53 52.60 2079 54.81 9659 56.05 52.60 -.60 -10.8 RestorRob n Q HAIR 8.20 1.45 242 1.96 943 2.00 1.52 +.33 -57.4 RetailOpp Q ROIC .78 4.5 46 20.14 16.18 1343 17.49 7813 18.08 17.18 +.26 -12.3 RetailProp N RPAI .66 5.6 11 13.60 10.84 975 11.87 10732 12.64 11.74 +.07 -11.7tRetailVal n N RVI 38.00 27.82 133 28.19 378 29.38 27.48 -.10 -12.9 RetoEco n Q RETO 12.75 2.11 26 2.73 52 2.81 2.16 +.50 -61.3 RetractTc A RVP 1.08 .60 14 .69 188 .71 .63 +.02 +1.5 Retrophin Q RTRX 33.00 20.09 608 25.81 2107 27.81 23.80 +.83 +22.5tRevGp n N REVG .20 1.7 12 33.15 10.19 354 11.75 3716 11.89 10.19 +1.30 -63.9tRevanceTh Q RVNC 37.45 21.45 498 24.88 1352 26.89 21.45 +2.46 -30.4 RevenHo n Q RVEN .01p 4.90 2.32 3.93 1 4.12 3.92 +.01 -15.2sRevlon N REV 28.05 14.00 117 22.08 1670 28.05 20.12 -5.52 +1.3 RevolutL rs Q RVLT 5.60 1.35 239 1.60 763 1.68 1.38 +.09 -51.4 ReWalkRob Q RWLK 1.60 .70 251 .72 702 .79 .70 -34.5 RexAmRes N REX 10 92.38 67.25 17 73.89 155 74.98 70.84 +2.87 -10.8 RexahnPh rs A RNN 2.70 1.03 217 1.19 906 1.21 1.13 +.03 -41.1 RexfordIR N REXR .64 2.0 54 32.91 26.32 430 31.99 2604 32.46 31.01 +1.19 +9.7 RexfdIn pfA N REXRpA 26.41 22.53 0 23.45 6 23.45 23.17 +.35 -8.8 RexfInR pfB N REXRpB 1.47 6.3 25.15 22.33 8 23.25 14 23.78 22.88 +.07 -6.3 Rexnord N RXN 20 32.11 22.89 874 28.32 6484 28.59 23.75 +3.82 +8.8tRexnrd pfA N RXNpA 66.84 52.51 52 59.64 833 59.64 52.51 +6.35 +1.9 RhythmP n Q RYTM 44 37.23 16.80 311 30.96 784 31.00 25.69 +2.09 +6.5 RibbnCm n Q RBBN 8.36 4.97 262 6.75 3057 7.20 5.45 +1.22 -12.7 RiceBran Q RIBT 3.46 1.17 127 2.57 393 2.80 2.49 -.04 +73.6 RichrdElec Q RELL .24 3.2 63 10.40 6.16 10 7.60 37 7.85 7.26 -.24 +12.8 RigelPh Q RIGL 4.71 2.56 1063 3.03 8320 3.06 2.75 +.19 -21.9 RigNet Q RNET 24.05 10.03 25 17.20 332 17.66 15.76 +.76 +15.1 RiminiSt n Q RMNI 10.00 4.00 23 7.19 195 7.46 6.47 +.24 -9.1 RingCentrl N RNG 98.15 40.95 997 77.01 5134 81.08 69.60 +4.74 +59.1tRingEngy A REI 17.35 6.75 463 7.35 4081 7.68 6.75 -.10 -47.1 RioTinto N RIO 2.27e 4.5 60.72 45.62 2327 50.82 15198 51.37 47.21 +3.00 -4.0 RiotBlck Q RIOT 1.00p 46.20 2.15 317 2.54 1513 2.69 2.25 +.02 -91.1 RiseEdCy n Q REDU 19 18.60 9.50 16 11.56 221 12.00 10.13 +1.12 -21.8 RitchieBr N RBA .68 2.0 38 38.77 24.08 333 33.52 1433 34.28 31.75 +1.79 +12.0 RiteAid N RAD 2.55 .98 7819 1.19 60736 1.21 1.04 +.14 -39.6tRittrPh rs Q RTTR 4.05 1.04 79 1.18 671 1.45 1.04 -.27 -64.1tRivrnOpp n N RIV 1.68 9.8 21.63 16.76 46 17.14 288 17.45 16.76 -.12 -14.4tRiv/Doubl n N OPP 19.08 15.71 52 16.17 293 16.46 15.71 -.11 -12.0 RivrvwBcp Q RVSB .14 1.7 15 9.99 7.02 20 8.30 192 8.72 8.05 +.30 -4.3 RivrviewF n Q RIVE 14.55 11.93 2 13.96 8 13.96 12.25 +.86 +3.8 RoadrnTrn N RRTS 1 9.26 .41 291 .49 5523 .58 .43 -.02 -93.6 RobtHalf N RHI 1.12 1.8 23 79.91 50.90 1271 62.29 7815 63.05 57.88 +3.76 +12.2 RocktPh n Q RCKT 25.96 7.84 161 17.86 1753 18.10 15.43 +.46 +71.1 RockwlAut N ROK 3.88f 2.2 25 210.72 153.67 1136 172.47 6236 174.96 156.36 +11.15 -12.2tRockColl N COL 1.32 1.0 21 142.61 125.04 1711 131.58 9139 132.46 125.04 +3.31 -3.0 RockwllM Q RMTI 6.98 3.62 330 3.93 842 4.41 3.86 -.40 -32.5 RockyBr Q RCKY .48 1.8 14 33.45 15.00 32 26.62 274 29.57 26.06 -1.15 +40.8 RkyMChoc Q RMCF .48 5.8 9 12.60 8.12 11 8.25 53 8.89 8.12 +.01 -30.0 RogCm gs N RCI 1.57 13 54.95 43.11 205 50.87 1875 51.97 50.53 -.09 -.1 Rogers N ROG 36 184.00 105.60 303 128.03 925 132.35 118.30 +4.73 -20.9 Roku n Q ROKU 77.57 18.56 4950 57.89 29491 58.70 49.28 +6.07 +11.8 Rollins s N ROL .56 .9 73 64.39 42.82 1230 59.35 6554 59.91 56.71 +2.37 +27.6 Roper N ROP 1.65 .6 27 312.65 248.03 439 285.28 3298 293.09 272.66 -.10 +10.1tRosehill n Q ROSE 10.84 4.64 68 4.94 540 5.45 4.64 -.06 -37.2 Rosehill un Q ROSEU 11.26 6.49 6.53 1 6.53 6.50 +.04 -42.0 RosettaStn N RST 21.54 9.64 227 20.21 898 21.22 19.75 -.02 +62.1sRossStrs s Q ROST .90 .9 26 101.20 62.59 2939 100.03 15618 101.20 96.80 +3.30 +24.6 Rowan N RDC .40 2.5 28 20.87 10.94 1822 15.99 18658 16.54 15.06 -.18 +2.1 RBCda pfT N RYpT 1.69 35.33 27.94 0 32.01 5 32.50 28.53 +2.36 +6.9 RoyalBk g N RY 3.92f 87.10 71.01 569 73.02 3998 73.96 71.26 +.88 -10.6 RBScotlnd N RBS 8.74 5.82 633 6.46 4393 6.48 5.87 +.60 -15.4 RBSct prS N RBSpS 1.65 6.5 27.63 25.10 20 25.28 81 25.42 25.25 +.02 -.7tRylCarb N RCL 2.80f 2.6 14 135.65 97.48 2130 105.80 13139 109.17 97.48 +2.73 -11.3 RoyDShllB N RDS/B 3.76 5.8 98 76.99 61.92 1921 64.38 10871 66.46 62.77 +.43 -5.7tRoyDShllA N RDS/A 3.76 6.0 94 73.86 60.53 4185 62.25 22106 64.03 60.53 +.34 -6.7 RoyGld Q RGLD 1.00 1.3 98.53 71.91 725 76.76 3283 77.73 73.55 +1.04 -6.5tRoyceGVal N RGT .10e 11.73 9.14 12 9.48 87 9.57 9.14 +.22 -12.3tRoyceMC N RMT .63e 7.1 10.68 8.47 86 8.90 683 8.99 8.47 +.33 -5.7tRoyce N RVT 1.22e 8.6 17.18 13.64 1001 14.15 2365 14.39 13.64 +.24 -12.5 RubiconPrj N RUBI 4.20 1.48 146 3.40 957 3.57 3.15 +.05 +81.8 Rubicon rs Q RBCN 9.46 6.76 3 7.77 9 8.03 7.70 -.03 -2.6 RubiusTh n Q RUBY 33.01 15.07 50 18.09 670 18.59 16.20 +.99 -25.4 Rudolph N RTEC 13 34.55 19.06 402 21.28 1771 21.98 19.23 +1.75 -11.0 RmblOn B n Q RMBL 10.98 3.53 311 6.71 1638 7.25 4.98 -.14 +29.2 RushEntA Q RUSHA .48 1.3 24 55.40 32.55 289 37.91 1027 38.02 34.74 +2.52 -25.4 RushEntB Q RUSHB .48 1.3 30 52.76 32.75 6 38.21 29 38.38 35.34 +2.46 -20.7 RuthsHosp Q RUTH .44 1.6 26 33.95 19.45 378 27.04 1600 28.75 26.50 -.55 +24.9 Ryanair Q RYAAY 1.55e 1.8 127.61 77.96 765 85.41 3204 87.01 80.40 +3.24 -18.0tRyder N R 2.16 3.8 13 90.26 53.97 546 56.30 5134 57.97 53.97 -.92 -33.1 RyersonH N RYI 31 12.95 7.85 437 8.59 932 9.74 8.05 -.33 -17.4 RymanHP N RHP 3.40 4.5 16 90.02 64.39 227 75.02 1735 79.00 73.32 +.87 +8.7S -:S&P Glbl N SPGI 2.00 1.1 27 217.31 153.25 1591 182.98 11547 188.49 170.29 +11.57 +8.0 S&T Bcp Q STBA 1.08 2.7 17 47.77 37.79 88 39.80 444 41.24 39.45 -.24 S&WSeed Q SANW 4.40 2.35 58 3.04 138 3.19 2.75 +.28 -22.1 SAP SE N SAP 1.31e 1.2 127.16 99.20 564 107.63 3829 108.47 102.81 +2.22 -4.2 SB FinGp Q SBFG .34f 1.9 12 20.53 17.00 3 17.87 26 18.30 17.64 -.38 -3.4 SB FnGp pf Q SBFGP .65 3.5 25.05 16.01 18.83 2 19.34 18.83 -1.02 +5.2 SB OneBc Q SBBX .30 1.3 19 32.85 21.70 10 23.85 94 24.40 22.70 +1.26 -11.2 SBA Com Q SBAC 177.67 146.13 738 164.87 5165 164.92 151.28 +13.66 +.9 SCANA N SCG .50 1.2 10 49.40 33.61 1175 40.01 10532 41.84 36.47 +3.44 +.6 SCE TrV n N SCEpK 29.09 23.89 15 24.11 153 24.72 24.11 -.33 -8.8 SCE I pfF N SCEpF 1.41 SCE II prG N SCEpG 1.28 6.0 25.89 21.00 17 21.20 96 21.45 21.15 -.15 -12.3 SCE Tr pfH N SCEpH 1.44 5.8 28.49 24.54 32 25.04 93 25.40 24.92 -.25 -7.4 SCETr pfJ N SCEpJ 1.34 5.7 27.99 23.26 11 23.55 74 24.04 23.55 -.27 -8.7 SCE Tr pfL N SCEpL 1.25 5.9 25.40 20.68 19 21.05 88 21.34 21.03 -.13 -12.4 SEI Inv Q SEIC .60f 1.1 17 78.35 50.99 511 54.29 4443 55.37 51.72 +.32 -24.5 SelasLf rs Q SLS 12.00 .80 4139 1.79 27914 1.93 1.10 +.50 -77.2 SG Blck n Q SGBX 6.24 3.01 4.20 129 4.38 3.92 +.23 -29.8 SGOCO rs Q SGOC 2.29 .89 11 1.00 67 1.04 .92 +.05 -5.7tSI Fincl Q SIFI .24 1.8 14 15.60 12.64 7 13.34 133 13.63 12.64 -.06 -9.3 Si-Bone n Q SIBN 21.96 17.22 220 18.34 844 19.25 17.75 -.24 -8.6tSIGA Tc n Q SIGA 8.47 4.77 135 4.83 761 5.22 4.74 -.33 -18.3 SiteCtr rs N SITC .80 6.7 8 30.16 11.64 1258 11.90 5457 12.77 11.78 -.13 SJW N SJW 1.12a 1.8 21 69.29 51.26 43 60.61 268 64.00 59.57 -.19 -5.0 SK Tlcm N SKM 28.97 22.66 674 25.81 3849 26.85 25.59 -.79 -7.5 SLGreen N SLG 3.25 3.6 33 106.54 89.46 771 91.40 4678 93.82 90.56 +.21 -9.4tSL Grn pfI N SLGpI 1.63 6.6 26.00 24.57 16 24.62 141 24.78 24.57 -.01 -1.8 SLM Cp Q SLM 12 12.46 9.65 2531 10.14 12825 10.50 9.87 +.20 -10.3 SLM Cp pfB Q SLMBP 3.32e 4.9 73.00 62.47 27 67.84 65 68.25 67.05 +.09 -1.3 SM Energy N SM .10 .4 33.76 16.11 5724 23.26 20118 25.56 22.82 -2.06 +5.3tSmartGlb n Q SGH 6 56.69 25.84 475 31.01 2636 31.28 25.84 +4.25 -8.0sSMTC hg Q SMTX 3.47 1.43 36 3.27 379 3.50 2.65 +.51 +72.9 SORL Q SORL 3 8.45 3.51 47 4.00 459 4.04 3.63 +.13 -40.5 SP Plus Q SP 18 41.70 30.49 343 31.24 688 33.31 30.60 -.25 -15.8 SPAR Gp h Q SGRP 3.75 .89 5 .93 224 1.03 .90 -.05 -24.8 SpdrDJIA N DIA 3.98e 1.6 269.28 232.65 6410 252.46 28010 255.60 241.05 +5.93 +2.1 SpdrGold N GLD 129.52 111.06 8785 116.65 49830 117.07 114.66 -.12 -5.7 SpdrStxx50 N FEU 1.24e 3.9 38.51 30.56 12 31.77 108 32.08 30.81 +.80 -11.6tSpdrNoANR N NANR 37.79 30.27 17 32.06 96 32.51 30.27 +1.22 -9.6tSpdrLwCbn N LOWC 1.69e 2.0 96.40 82.59 1 85.73 122 86.37 82.59 +2.16 -4.5 SpdrEuro50 N FEZ 1.18e 3.3 44.23 34.16 8240 35.69 30199 36.02 34.41 +.96 -12.3 Spd MsciCh N XINA 26.62 16.12 17.79 1 17.79 16.50 +.69 -25.6tS&PEAsia N GMF 1.81e 2.0 116.07 83.98 27 90.86 94 92.40 83.98 +4.63 -13.1 SpdSol UK N ZGBR 1.33e 2.7 56.39 47.19 0 49.10 14 49.62 47.98 +1.41 -8.8 SpdSolGer N ZDEU 1.17e 2.1 70.20 53.80 55.90 1 55.92 55.35 +1.47 -14.7tSpdSolJpn N ZJPN .85e 1.2 83.54 70.70 0 73.48 5 73.48 70.70 +1.69 -6.6 SpdSolCda N ZCAN 1.61e 2.9 62.76 53.77 1 55.19 21 55.53 53.92 +.65 -9.8 SpdrEuSmC N SMEZ 1.15e 2.1 69.46 52.96 2 55.43 8 55.76 53.67 +2.15 -13.4tS&PChina N GXC 1.31e 1.4 123.91 81.76 74 90.53 367 92.49 81.76 +5.63 -15.5 SpdrWldQu N QWLD 1.30e 1.8 80.30 71.99 0 73.48 3 74.24 72.55 +1.10 -2.6tSpdrEMQu N QEMM 1.31e 2.3 69.92 52.75 5 56.60 70 57.39 52.75 +2.70 -12.2 SpdrEafeSt N QEFA 1.62e 2.7 68.94 57.81 182 59.73 298 60.49 57.99 +1.31 -8.1 SpdrGblDv N WDIV 3.11e 4.0 74.14 63.50 15 64.89 53 65.20 63.54 +.85 -8.4tSpAcwiIMI N ACIM 1.50e 2.0 84.34 73.08 11 75.87 43 76.41 73.08 +1.84 -3.8tSpdEMkt s N SPEM 42.47 30.94 1744 33.53 8038 33.93 30.94 +1.72 -12.1tSpdrEMDv N EDIV 1.68e 5.7 36.64 27.82 77 29.66 385 29.93 27.82 +1.23 -9.7tSpdrGlbNR N GNR .93e 2.0 53.32 44.35 78 46.90 801 47.34 44.35 +1.79 -4.4 SpdrDJ RE N RWO 1.57e 3.4 49.49 43.96 150 45.76 726 46.57 45.47 +.09 -6.4tSpdrEMSmC N EWX 1.00e 2.3 55.81 39.73 143 42.65 479 42.93 39.73 +1.97 -18.0 SpdrIntDiv N DWX 2.22e 6.2 42.92 34.94 121 36.08 439 36.34 34.96 +.80 -12.4tSpdMS xUS N CWI .79e 2.3 42.01 33.33 257 34.98 1127 35.32 33.33 +1.15 -10.3tSpdrSPGbl N GII 1.63e 3.5 53.30 45.90 27 46.83 72 47.29 45.90 +.23 -9.6 SpdrIntRE N RWX 1.25e 3.4 42.54 36.15 537 36.81 2574 37.07 36.33 +.12 -9.1tSpdrIntlSC N GWX 3.63e 1.6 37.99 29.54 297 31.37 985 31.57 29.54 +1.21 -11.6 SpdrWldxUS N SPDW .79e 2.8 33.84 27.31 2100 28.48 11579 28.76 27.35 +.82 -10.2 SP Mid N MDY 2.94e .9 374.10 321.61 1248 339.08 11611 341.33 321.85 +12.45 -1.8 S&P500ETF N SPY 4.13e 1.5 293.94 252.92 122418 271.89 667339 275.23 259.85 +6.56 +1.9 SpdrRRtn N RLY .44e 1.8 27.62 24.66 11 25.05 307 25.29 24.80 +.14 -5.2 SpdrIncAll N INKM 1.08e 3.4 34.66 31.61 2 31.66 43 31.86 31.63 +.06 -5.9tSpdrGblAll N GAL 1.04e 2.7 40.37 35.57 9 36.49 206 36.76 35.57 +.42 -4.7 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 696 46.85 6018 47.09 46.80 -.19 -.7 SpdrUShBd N ULST .16 .4 40.82 40.15 17 40.24 128 40.34 40.24 -.07 +.1 SpdrCreEq N SYE 1.63e 1.3 82.39 70.98 1 77.15 13 77.61 73.75 +2.29 +3.4tSpdrDblTac N TOTL 1.17e 49.12 46.74 250 46.68 1744 47.03 46.63 -.33 -4.0 SpdrValEq N SYV 4.21e 1.5 70.61 62.32 7 65.29 30 65.89 63.88 +1.67 -1.4tSpdrGroEq N SYG 1.85e .8 87.50 75.74 8 78.90 23 80.00 75.74 +.99 -.7tSpdrBiot s N XBI .44e .5 101.55 76.37 5461 83.96 34522 85.99 76.37 +3.54 -1.1 Spdr Div N SDY 3.80e 2.0 100.07 87.95 873 94.55 3703 95.29 91.08 +3.26 +.1 SpdrGbDow N DGT 1.52e 1.9 91.75 77.64 6 80.74 21 81.78 78.63 +2.01 -5.5tSpdrHome N XHB .15e .4 47.20 31.82 4216 34.96 36607 35.42 31.82 +2.37 -21.0 SpdrS&PBk N KBE .53e 1.2 52.00 40.31 3391 43.49 23944 43.98 41.43 +2.42 -8.1 SpdrS&PCM N KCE .91e 1.7 62.51 50.13 5 52.42 30 53.01 50.23 +1.70 -9.5 SpdrS&PIn s N KIE 32.78 28.87 178 30.12 1621 30.53 29.17 +.87 -1.9 Spd LgCap s N SPLG 34.47 29.65 1793 31.83 4648 32.24 30.43 +.79 +1.7 SpdrLCpG s N SPYG 38.55 31.69 3336 35.23 19165 35.79 33.48 +.72 +6.8 SpdrLCapV s N SPYV 32.54 28.45 2096 29.64 9722 29.94 28.54 +.87 -3.4 Spd MidC s N SPMD 37.08 31.17 2072 33.34 4937 33.49 31.59 +1.30 -.1tSpdMCpG s N MDYG 57.23 48.50 88 51.36 566 51.76 48.50 +2.01 SpdrMCpV s N MDYV 54.94 47.31 56 49.78 532 50.20 47.62 +1.65 tSpdrNY Tch N XNTK .41e .5 98.30 79.06 27 85.16 144 86.29 79.06 +2.61 +1.6tSpdrSemi s N XSD .16e .2 79.40 62.28 151 69.51 953 70.69 62.28 +5.84 -.4 SpdrSCp s N SLYG 70.00 53.68 121 61.66 1213 61.87 57.61 +3.15 SpdrSCpV s N SLYV 71.23 58.57 130 62.85 971 63.07 59.91 +2.25 SpdrRs3K s N THRK 36.63 31.39 571 33.81 3256 34.18 32.23 +.96 +1.8 SpdrWilRE N RWR 2.90e 3.2 98.11 81.59 255 90.01 1114 92.92 89.14 +.09 -3.9 SpdrShTTr N SPTS .27 .9 30.10 29.33 885 29.36 2041 29.46 29.35 -.09 -1.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 68

SpFcStIn n N XITK 107.00 76.68 12 91.82 92 93.43 83.70 +5.23 +17.6 Spdr1500VT N VLU 4.85e 1.7 109.69 96.27 1 101.82 39 102.45 99.19 +3.20 -.2 SpdrScored N CBND .99 3.3 32.45 29.94 1 30.17 305 30.50 30.14 -.32 -6.4tSpdrIntCBd N IBND .14e .4 36.87 32.56 13 32.76 111 33.04 32.56 -.16 -7.3 SpdrIGFlt N FLRN .20 .7 30.85 30.62 2181 30.67 7514 30.75 30.65 -.07 SpdrHYMu N HYMB 2.55 4.6 56.98 54.01 410 55.29 905 55.86 55.20 -.46 -.7 SpdrWFPf N PSK 2.59e 6.3 45.19 40.94 68 41.30 268 41.70 41.25 -.24 -6.2tSpdrBarITB N BWZ .01e 33.49 30.52 15 30.71 272 30.86 30.52 -.14 -4.4tSpdrBarcCv N CWB 3.55e 4.4 54.99 48.72 3000 51.01 9020 51.54 48.72 +1.50 +.8tSpdrLTBd s N SPLB 28.77 24.99 103 24.96 1177 25.46 24.93 -.51 -12.8tSpdrITBd N SPIB .92 2.8 34.55 32.90 1400 32.86 3920 33.11 32.86 -.25 -4.0 SpdrBarMBB N MBG .83 3.3 26.26 24.82 137 24.88 437 25.13 24.82 -.16 -4.4 SpdrEMBd N EBND 30.91 25.43 83 26.27 649 26.31 25.96 -11.5 SpdrShTHiY N SJNK 1.58 5.8 27.96 26.94 2246 27.05 13788 27.15 26.97 -.04 -1.9tSpdrLehHY N JNK 2.30 6.5 37.25 35.01 10667 35.14 69042 35.25 35.01 +.05 -4.3tSpdShTBd N SPSB .40e 1.2 30.67 30.04 1416 30.02 4723 30.14 30.02 -.11 -1.3 SP IntTip N WIP .41e .3 60.27 51.62 12 52.64 126 52.94 52.06 -.17 -8.5 SPLIntTB s N BWX 29.72 26.86 156 27.02 1108 27.12 26.87 -.11 -5.0 SpdrTrans s N XTN .25e .4 69.36 56.72 14 60.84 278 61.69 56.77 +3.09 -6.6 SpdrTelcm N XTL .68e .9 77.41 65.10 5 72.50 115 72.71 66.46 +4.46 +6.1 SpdrHCSv s N XHS .61e .1 77.35 56.18 9 73.41 103 73.97 69.81 +3.40 +19.2 SpdrHCEq s N XHE 3.22e .1 89.07 62.42 722 78.91 1088 80.30 74.57 +3.09 +22.5 SpdrSf&Sv s N XSW .19e .2 97.61 67.77 40 80.90 126 82.16 76.05 +2.56 +16.5tSpdrMLCrs N CJNK 1.01e 4.0 27.04 24.91 4 24.93 236 25.44 24.91 -.20 -6.2 SpdrAerDf s N XAR 1.70e 1.1 101.22 78.91 180 90.16 1051 91.49 83.48 +2.56 +7.9tSpdAgBd n N SPAB 28.84 27.29 3692 27.28 5374 27.53 27.26 -.21 -5.1tSpdrBarcTip N IPE 1.04e 1.8 56.77 53.44 2095 53.29 3645 53.90 53.24 -.62 -5.3 SprBl 1-3b rs N BIL 91.60 91.37 2037 91.46 9873 91.59 91.45 -.12 +.1tSpdLgTr s N SPTL 37.00 32.47 2010 32.31 4719 33.17 32.29 -.84 -11.7 SpdrLehIntTr N ITE .74 1.3 59.92 57.60 69 57.78 489 58.26 57.74 -.47 -2.7 SpdrS&P RB N KRE .74e 1.4 66.04 50.69 7611 54.70 49942 55.27 52.48 +2.78 -7.1 Spdr1500MT N MMTM 1.61e 1.4 132.75 109.85 3 118.26 35 119.35 114.03 +1.36 +3.1tSpdDorWrF Q DWFI 25.82 22.74 15 22.72 79 23.02 22.68 -.12 -10.1 SpdrRetl s N XRT .49e 1.0 52.96 38.69 5736 48.29 42517 48.67 45.97 +2.01 +6.9tSpdNuBMu s N TFI 49.33 46.82 2408 46.65 8259 47.17 46.64 -.52 -4.7 SpdrPhm s N XPH 3.00e .8 49.97 38.71 83 44.37 439 45.22 42.17 +1.47 +2.0 SpdrOGEx N XOP .73e 2.0 45.45 30.98 18169 36.18 117449 37.19 34.02 +.26 -2.7tSpNuBST rs N SHM 48.57 47.46 403 47.43 2146 47.62 47.42 -.17 -1.0 SpdrGendr N SHE 78.06 66.80 4 72.07 33 72.94 68.99 +2.43 +1.7tSpdrOGEq N XES .49e 3.6 19.29 13.05 1823 13.74 9279 13.95 13.05 -.13 -19.8 SpdR1KLVF N ONEV 78.13 68.57 10 72.84 40 73.12 70.00 +2.30 +.4tSpdrMetM N XME .24e .8 39.62 29.56 3483 31.76 18246 31.89 29.56 +1.54 -12.7 SpdrR1KMo N ONEO 77.52 66.86 12 70.37 45 71.52 66.91 +2.82 -3.2 SpdrR1KYF N ONEY 75.30 65.47 4 68.56 131 68.81 67.22 +2.64 -2.1 SpdSPXHiD N SPYD 38.75 34.64 256 36.54 1613 36.90 35.83 +.73 -2.4 SpdrFosFFr N SPYX 71.57 61.72 12 66.19 111 67.03 63.98 +1.50 +2.1 SpdrR1KLV N LGLV 5.40e 1.9 99.24 85.68 14 93.28 61 94.09 90.98 +2.36 +3.0 SpdrUsaSt N QUS .54e 84.64 73.20 7 79.06 118 79.70 76.21 +2.03 +2.3 Spd SP600 s N SLY 78.25 62.50 145 69.21 551 69.51 65.40 +2.94 SpdrSPXBbk N SPYB .41e 68.19 58.36 13 63.04 27 63.25 60.00 +2.96 +1.1 SpdrSCap n N SPSM 34.15 28.11 828 30.44 6126 30.63 28.68 +1.29 -3.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 15 18.75 249 18.92 18.74 -.16 -2.8 SpdrR2KLV N SMLV 2.16e 2.4 100.17 84.63 7 91.00 37 91.53 88.91 +2.25 -.4 SPI Eng rs Q SPI 2.61 .25 1406 .29 2612 .35 .26 +.02 -54.6 SPS Cmce Q SPSC 100.68 45.02 259 93.91 1260 97.68 91.61 -.85 +93.3 SPX Cp N SPXC 13 39.28 28.09 459 28.48 1703 30.77 28.21 -1.11 -9.3tSPX Flow n N FLOW 35 54.92 33.85 265 37.00 1802 39.94 33.85 -1.71 -22.2tSRC Eng A SRCI 10 13.32 6.68 4364 7.23 20051 7.56 6.68 +.04 -15.2 SS&C Tch s Q SSNC .32f .6 32 60.97 39.15 1601 50.52 11123 52.25 47.05 +1.23 +24.8 SSLJ.cm hn Q SSLJ 5.75 .48 105 .74 408 .82 .65 +.04 -78.9 SSR Mng g Q SSRM 22 11.44 7.64 853 9.97 3821 10.25 9.71 -.15 +13.4 STMicro N STM .40 2.5 17 26.43 13.56 3665 15.81 25322 16.10 14.17 +1.93 -27.6 SVB FnGp Q SIVB 21 333.74 204.32 823 244.16 6398 249.19 216.32 +12.37 +4.4tSVMK n Q SVMK 20.00 10.05 162 11.57 1461 11.76 10.05 +.18 -32.9 SabanCap n Q SCAC 10.20 9.84 10.14 +2.3 SABESP N SBS .39e 5.0 11.96 5.58 2693 7.74 19874 8.08 7.27 +.25 -25.9 SabnR N SBR 2.63e 7.2 17 50.00 35.82 13 36.52 78 37.82 35.85 -.26 -18.1 SabraHltc Q SBRA 1.87e 8.7 10 23.83 15.78 1663 21.58 7871 22.21 21.29 +.13 +15.0 SabreCorp Q SABR .56 2.3 29 26.78 17.91 1436 24.40 15742 25.21 22.49 +1.27 +19.0 SachemC n A SACH .48f 11.9 4.55 3.30 57 4.05 189 4.24 4.03 -.09 +2.8tSAExplr rs Q SAEX 73.80 5.21 70 5.68 596 6.19 5.21 -.34 -87.1 SafeBulk N SB .04 1.6 4.00 2.31 268 2.53 2285 2.73 2.33 -.02 -21.7 SafeBlk pfC N SBpC 2.00 9.7 24.88 20.38 6 20.70 16 22.94 20.70 -1.30 -13.4 SafeB pfD N SBpD 2.00 9.1 24.46 21.50 4 21.95 42 22.50 21.50 -.35 -6.7 SafegdSci N SFE 14.35 8.24 95 8.57 509 8.85 8.34 +.10 -23.5 SafeInco n N SAFE .60 3.4 20.17 15.57 22 17.88 242 18.27 17.15 +.38 +1.6 SaftyInsGr Q SAFT 3.20 3.8 22 99.70 70.45 27 84.62 138 87.97 82.22 +1.57 +5.2tSagaComm Q SGA 1.20 3.2 4 46.60 34.25 6 37.19 20 37.19 34.25 +2.69 -8.1 SageThera Q SAGE 195.97 59.65 1 137.55 1785 137.57 114.88 +17.84 -16.5tSaia Inc Q SAIA 31 87.05 56.16 192 63.78 1614 66.18 56.16 +5.98 -9.9 SailptTch n N SAIL 34.60 12.82 533 25.72 5190 26.56 23.02 +2.27 +77.4tStJoe N JOE 48 20.00 14.55 147 15.77 1686 16.26 14.55 +.61 -12.6 SalemMda Q SALM .26 8.2 12 6.50 2.88 23 3.17 122 3.19 2.91 +.27 -29.6 Salesforce N CRM 161.19 98.68 4422 136.79 35484 140.55 128.03 +1.27 +33.8tSalMidMLP N SMM .68 7.8 12.20 8.46 122 8.73 678 8.93 8.46 -.03 -20.8 SalisbryBc Q SAL 1.12 2.8 15 51.80 34.65 0 39.47 3 40.16 38.45 +.46 -11.6 SallyBty N SBH 12 19.17 13.72 1846 18.53 9051 18.66 17.23 +1.47 -1.2 SJuanB N SJT .65e 12.7 11 10.54 4.50 61 5.15 507 5.33 4.95 +.01 -37.5tSanchezEn N SN 6.19 1.36 1910 1.61 16864 1.98 1.36 -.23 -69.7 SanchzM rs A SNMP 1.80 24.2 13.25 6.55 42 7.45 200 8.05 7.00 +.33 -32.9 SanderFm Q SAFM 1.28 1.3 8 176.43 95.97 306 102.14 1984 104.03 96.38 +1.94 -26.4tSandRidge N SD 21.90 8.75 352 8.90 1836 9.60 8.69 -.38 -57.8 SandRMiss N SDT .22e 17.4 1 2.30 .73 171 1.29 457 1.30 1.15 +.11 +56.2 SandRMs2 N SDR .21e 17.3 1 2.00 .74 290 1.24 744 1.25 1.11 +.05 +45.7 SandRdgP N PER .50e 19.8 6 3.00 1.80 379 2.54 1681 2.65 2.41 +23.9 SandstG g A SAND 5.64 3.52 867 3.82 5009 3.90 3.66 +.03 -23.4 SndySpr Q SASR 1.12 3.1 16 43.87 33.38 67 35.87 545 36.47 34.70 +1.44 -8.1 Sanlp Q JBSS .55a .9 22 79.37 54.32 107 63.90 552 75.12 57.53 -7.15 +1.0 SangTher Q SGMO 27.50 11.45 1360 13.91 8513 14.52 12.26 +.76 -15.2tSanmina Q SANM 15 38.98 22.62 606 25.88 4308 26.24 22.62 +2.88 -21.6 Sanofi N SNY 1.58e 3.6 47.66 37.43 836 44.16 10270 45.20 42.06 +1.56 +2.7 Sanofi rt Q GCVRZ .60 .20 97 .50 1012 .51 .48 -.00 +31.6 SantCUSA N SC .80e 5 21.81 15.55 2432 18.60 13190 19.25 17.19 +.97 -.1 SaratogaI N SAR 2.04 9.7 28.30 19.62 39 21.11 243 21.40 20.07 -5.6 SaratIn23 n N SAB 1.69 6.5 26.79 25.31 6 25.93 12 25.93 25.62 +.34 +.5 SareptaTh Q SRPT 176.50 46.97 1022 145.97 5701 148.72 113.71 +23.60 +162.3 Sasol N SSL 1.41e 4.3 39.73 28.72 153 33.12 936 33.84 32.05 +.37 -3.2 SaulCntr N BFS 2.08 4.2 16 65.32 46.71 59 49.22 281 53.99 47.28 -2.28 -20.3 SaulCtr pfC N BFSpC 1.72 7.0 25.65 23.79 2 24.65 8 25.00 24.55 +.05 -2.6tSaulCt pfD N BFSpD 23.98 21.17 4 21.66 53 21.97 21.17 -.21 -6.5 Savara rs Q SVRA 17.19 8.41 58 9.39 518 9.63 8.67 +.19 -36.7tscPhrma n Q SCPH 18.17 3.76 16 4.62 134 4.73 3.76 +.71 -61.8 ScanSource Q SCSC 15 44.27 31.40 111 41.17 463 41.82 36.78 +3.74 +15.0tSchlmbrg N SLB 2.00 3.9 30 80.35 50.80 8406 51.40 56667 53.20 50.72 -1.50 -23.7 Schmitt h Q SMIT 4.47 1.85 2 2.85 55 2.85 2.65 +.12 +4.0 SchndrNt n N SNDR .24 1.1 30.52 20.14 1002 21.88 6300 23.13 20.52 +1.06 -23.4 Schnitzer Q SCHN .75 2.8 7 38.85 23.70 492 27.01 2519 28.09 26.26 -.14 -19.4 ScholRck n Q SRRK 27.02 13.09 24 23.86 399 25.74 21.66 +.03 +53.9 Scholastc Q SCHL .60 1.3 47.94 33.85 106 45.00 744 45.22 40.40 +3.99 +12.2 SchwUSMkt N SCHB .96e 1.5 71.36 61.07 1209 65.62 7881 66.38 62.56 +1.78 +1.7 SchwUSLgC N SCHX .98e 1.5 70.50 60.45 2686 65.00 13850 65.79 62.05 +1.64 +1.9 SchwLCGr N SCHG .63e .8 82.71 67.73 492 75.36 4192 76.55 71.37 +1.75 +6.6 SchwLCVal N SCHV 1.14e 2.1 58.00 51.13 407 53.42 3407 54.00 51.53 +1.47 -2.3 SchwMCap N SCHM .59e 1.1 58.83 49.78 460 53.61 3275 54.15 50.62 +2.24 +.6 SchUSSmC N SCHA .76e 1.1 78.34 65.16 504 69.60 3456 70.10 65.59 +2.96 -.2tSchwEMkt N SCHE .49e 2.0 31.08 22.82 1356 24.76 9369 25.08 22.82 +1.21 -11.4 Sch 1000 n N SCHK 29.00 24.88 184 26.69 1024 27.04 25.52 +.66 +1.6tSchEMLgC N FNDE .39e 1.4 33.13 26.00 303 27.73 1718 27.99 26.00 +1.09 -6.5tSchIntSmCo N FNDC .55e 1.7 38.22 30.31 177 31.84 977 32.06 30.31 +1.16 -11.5 SchIntLgCo N FNDF .61e 2.2 32.54 26.86 326 27.91 2414 28.17 26.93 +.73 -8.2 SchUSSmCo N FNDA .36e 1.0 41.83 35.17 221 37.71 1634 37.94 35.77 +1.44 -.5 SchUSLgCo N FNDX .54e 1.4 40.40 35.12 274 37.45 1729 37.87 36.03 +.95 SchUSBrd N FNDB .61e 1.6 40.32 34.94 11 37.23 133 37.65 35.82 +1.00 -.1 SchwUSDiv N SCHD 1.13e 2.2 54.60 47.08 1203 50.29 6036 50.78 48.51 +1.32 -1.7 SchwIntEq N SCHF .71e 2.3 36.35 29.80 3601 31.15 20317 31.43 29.85 +.93 -8.6tSchwAggBd N SCHZ 1.09 2.2 52.35 49.59 685 49.52 3478 49.94 49.51 -.42 -4.8 SchwREIT N SCHH .89e 2.2 43.51 36.27 592 40.30 4265 41.57 39.85 +.08 -3.2 SchIntUSTr N SCHR .86 1.7 53.85 51.31 329 51.46 1398 51.91 51.42 -.43 -3.5 SchSTUSTr N SCHO .35 .7 50.35 49.43 2932 49.47 7019 49.63 49.45 -.13 -1.1tSchUSTips N SCHP 55.60 52.92 2745 52.79 5523 53.39 52.75 -.58 -4.8tSchwIntSC N SCHC .59e 1.8 39.15 31.04 240 32.81 2200 33.09 31.04 +1.31 -10.4 Schwab N SCHW .52 1.1 21 60.22 42.01 9679 46.58 54416 47.30 43.18 +3.39 -9.3 Schwb pfC N SCHWpC 1.50 5.9 27.62 25.10 33 25.61 124 25.83 25.58 -.09 -4.7 Schwb pfD N SCHWpD 27.60 25.06 47 25.76 666 25.96 25.71 -.08 -4.6 SchwitMau N SWM 1.72 5.1 12 48.06 31.74 188 33.47 1208 33.59 31.75 +1.30 -26.2tSciApplic N SAIC 1.24 1.8 16 93.31 66.24 193 69.39 1493 71.01 66.24 +.80 -9.4tSciGames Q SGMS 62.80 18.21 1083 22.73 10638 23.35 18.21 +1.74 -55.7 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 11 25.38 30 25.38 25.25 +.08 -.2 ScorpBlk rs N SALT .08 1.2 8.45 5.91 431 6.42 3780 6.61 6.15 +.17 -13.2 ScorpioTk N STNG .04 2.0 3.61 1.48 8555 2.00 41180 2.03 1.55 +.38 -34.4 ScorpioT 20 N SBNA 1.69 6.9 25.01 23.40 4 24.50 37 24.82 24.35 -.14 -1.4 ScorpT19 n N SBBC 25.89 24.62 2 25.36 30 25.36 25.27 +.07 -.2tScotts N SMG 2.20f 3.1 17 110.12 65.20 692 70.64 3021 71.08 65.20 +3.36 -34.0 ScrippsEW Q SSP .20 1.2 55 19.26 10.69 408 17.19 2560 17.71 15.67 +1.24 +10.0 Scynexis Q SCYX 2.45 .93 136 .98 726 1.01 .95 -.04 -57.7 Sea Ltd n N SE 17.19 10.06 890 12.86 5929 13.23 11.90 +.24 -3.5 SeaChange Q SEAC 4.03 1.38 52 1.66 259 1.70 1.61 -.01 -57.8 SbdCp A SEB 6.00 .2 13 4499.95 3525.00 1 3679.98 3 3865.00 3640.50 -90.02 -16.6 SeabGld g N SA 15.30 9.80 306 12.87 2119 13.33 12.50 -.32 +13.9 SeacstBkg Q SBCF 21 34.95 21.74 1061 26.31 2616 27.32 24.87 +1.52 +4.4 SeacorHld N CKH 59.00 40.59 92 48.69 497 49.86 46.93 +.78 +5.3 SeacrMar N SMHI 26.20 11.66 33 18.66 174 20.45 17.74 -1.53 +59.5 Seadrill n N SDRL 26.72 15.76 261 19.66 3216 20.83 18.34 -.33 -6.4 Seadrill N SDLP .40 11.8 4.20 2.60 212 3.39 609 3.45 3.30 -.03 -7.4 SeagateT Q STX 2.52 5.7 11 62.70 36.07 10657 44.27 33004 44.84 37.28 +5.47 +5.8 SealAir N SEE .64 1.9 17 49.94 30.22 3261 33.27 16282 33.88 30.96 +1.93 -32.5 SeanrgM rs Q SHIP 1.66 .70 223 .89 1778 .95 .85 +.05 -14.4 SearsH&O Q SHOS 3.95 1.38 27 2.56 106 2.94 2.47 +.01 -1.7 Seaspan N SSW .50 5.3 14 10.72 5.50 1728 9.52 9133 10.00 7.05 +2.20 +41.0 Seaspn pfE N SSWpE 2.06 8.2 26.30 23.33 9 25.00 56 25.05 24.74 +.22 +.7 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 24 25.18 90 25.21 25.14 +.02 -1.4 Seaspn pfD N SSWpD 1.99 8.2 25.48 23.44 9 24.32 95 24.50 24.02 +.12 -1.3 Seaspn pfH N SSWpH 25.57 22.84 31 24.33 122 24.47 24.15 +.10 +2.9 Seaspn pfG N SSWpG 25.99 23.09 7 24.91 69 24.98 24.58 +.28 +2.5 Seaspan n N SSWA 25.51 23.15 20 24.28 117 24.42 24.25 -.13 -.2 SeaSpine n Q SPNE 18.42 8.76 117 17.28 453 18.17 16.88 +.21 +70.8 SeattGen Q SGEN 84.37 47.75 857 56.45 9206 59.33 50.71 +1.15 +5.5 SeaWorld N SEAS 32.47 10.42 3346 26.29 11156 27.27 24.73 +.20 +93.7 SecndSight Q EYES 2.58 1.05 463 1.70 970 1.74 1.52 +.10 -11.0 Secoo n Q SECO 15.48 6.78 93 9.62 659 10.41 8.63 +1.08 -.4sSecWkA A n Q SCWX 17.00 7.83 117 16.37 727 17.00 13.99 +1.28 +84.6 SecNtl lf Q SNFCA .23t 3 5.90 4.05 4 5.70 36 5.90 5.70 +14.0 SelectBc lf Q SLCT 16 14.25 11.44 16 12.22 214 12.43 11.65 +.03 -3.3tSelEngS n N WTTR 21.96 9.11 661 10.10 2967 10.22 9.11 -.02 -44.6 SelIncREIT Q SIR 2.04 10.7 22 26.26 17.90 693 19.09 5225 19.90 18.41 -.11 -24.0tSelIntCon n Q SIC 13.00 9.15 6 9.15 55 9.90 9.14 -.65 -27.7 SelMedHld N SEM 14 21.65 15.83 2599 19.71 5281 19.82 16.34 +3.53 +11.7tSelectaB n Q SELB 22.68 4.74 181 5.65 1935 6.53 4.74 -.88 -42.4sSelectvIns Q SIGI .80f 1.3 21 67.17 53.55 332 63.29 1369 67.17 61.18 +1.45 +7.8 SelctIns 43 N SGZA 1.47 6.0 25.79 24.17 5 24.53 37 24.74 24.47 -.07 -2.6tSemGroup N SEMG 1.89 9.8 30.95 18.18 584 19.32 3194 19.71 18.18 +.68 -36.0tSemiMfg N SMI 13 9.14 3.74 397 4.51 2474 4.64 3.74 +.60 -47.3 SmLEDS rs Q LEDS 10.49 2.03 45 4.35 234 4.41 3.76 +.50 +16.6 SempraEn N SRE 3.58 3.3 17 127.22 100.49 2562 109.05 11220 114.10 108.64 -3.76 +2.0 Sempra pfA N SREpA 107.00 95.95 413 98.60 945 101.20 98.50 -1.69 -.6 Semtech Q SMTC 58 60.55 31.30 339 47.38 2250 47.60 42.45 +3.45 +38.5 SendGrid n N SEND 38.66 17.50 310 35.87 3699 37.59 31.07 +3.92 +49.6 SenecaB Q SENEB 35.70 27.00 32.25 0 -5.1 SenecaA Q SENEA 36.25 25.45 20 32.50 81 32.79 31.27 +1.15 +5.7 SenesTc n Q SNES 3.87 .30 110 .79 1397 .85 .70 -.05 +9.7 SenHous Q SNH 1.56 9.8 10 19.98 14.86 1732 15.91 8623 16.79 15.62 -.54 -16.9tSenHous 42 Q SNHNI 1.41 6.4 25.67 21.79 12 21.99 370 23.45 21.79 -1.07 -13.0 SenHous 46 Q SNHNL 1.56 6.2 27.22 24.82 8 25.16 84 25.37 24.84 +.19 -6.3 Senmiao n Q AIHS 8.91 3.75 35 4.15 79 4.42 3.90 -.03 -26.5 Senomyx Q SNMX 1.71 .83 1.49 203 1.50 1.49 +14.6 Senseon n N SENS 2.48 Sensient N SXT 1.44f 2.2 20 78.40 60.73 473 65.74 2952 66.85 63.30 +3.34 -10.1 SensusHlt n Q SRTS 8.88 4.91 132 6.47 365 7.10 5.78 +.38 +25.4 SentEn n Q STNL 14.21 9.60 8 10.03 1575 10.15 10.02 -.12 +2.9 SentEn un Q STNLU 10.98 8.03 2 10.42 4129 10.51 10.00 -.08 +4.5tSequansC N SQNS 2.61 .00 364 1.05 2872 1.35 .00 -.29 -45.0tSeqentialB Q SQBG 2.65 1.30 1009 1.25 1477 1.43 1.24 -.12 -29.8 SeresTh n Q MCRB 11.35 5.64 87 7.28 736 7.34 5.81 +1.10 -28.2 Seritage n N SRG 1.00 2.6 51.89 34.07 850 38.00 2430 39.34 37.15 -.26 -6.1 Seritge pfA N SRGpA 1.75 7.5 25.30 20.02 13 23.25 24 23.70 23.20 -.45 -4.5 ServiceCp N SCI .68 1.6 16 44.53 33.45 1248 43.13 9935 43.75 39.33 +.22 +15.6 ServiceMst N SERV 25 45.64 29.29 791 42.88 5404 43.59 41.41 +1.23 +24.9 ServcNow N NOW 206.30 112.84 1527 178.78 13785 186.35 157.60 +12.02 +37.1tSvcSource Q SREV 4.47 1.23 492 1.33 4036 1.37 1.23 +.01 -57.0 ServiFst s Q SFBS .44 1.2 18 44.95 34.15 124 36.82 930 37.17 35.83 +.98 -11.3 Servotr A SVT .16e 1.6 12.80 8.69 0 9.81 7 10.00 9.50 -.09 -11.8 SesenBio Q SESN 3.50 .62 621 1.60 4014 1.63 1.38 +.12 +97.3 SevStars h Q SSC 7.00 1.41 112 3.19 2121 3.37 2.75 -.09 -30.8 SevernBc Q SVBI .12 1.4 38 9.86 6.85 10 8.42 45 8.69 7.95 +.33 +16.1 ShakeShk n N SHAK 65 70.12 35.43 4094 47.19 7517 55.17 46.31 -5.06 +9.2 SharingE rs Q SEII 35 12.40 2.10 19 2.83 115 2.90 2.29 +.23 -62.6 Sharps Q SMED 5.15 3.02 31 3.96 80 4.00 3.49 +.51 -3.2 SharpSprg Q SHSP 14.87 3.67 13 12.18 134 12.40 10.65 +1.18 +176.6tShawCm g N SJR 1.18 23.44 18.31 551 18.24 2623 18.87 18.18 -.19 -20.1 ShellMidst N SHLX 1.53f 7.8 17 31.19 19.42 1489 19.65 3733 21.03 19.52 -.71 -34.1 ShndTele s Q SHEN .27f .7 39.75 29.93 204 39.41 731 39.44 34.74 +3.82 +16.6 Sherwin N SHW 3.44 .9 31 479.64 355.28 1234 402.38 6779 409.36 362.41 +31.94 -1.9 ShiftPixy n Q PIXY 6.35 2.00 25 3.50 361 3.78 3.22 -.19 +21.5 Shiloh Q SHLO 10 12.28 6.45 52 8.48 268 9.17 8.33 -.04 +3.4 Shineco n Q TYHT 3 4.60 .69 281 1.02 507 1.02 .72 +.28 -55.7 ShinhanFn N SHG 50.37 36.35 81 38.17 499 39.50 36.63 -.18 -17.7 ShipFin N SFL 1.40 11.1 11 15.98 11.90 497 12.58 3264 12.80 12.33 +.36 -18.8 Shire Q SHPG 1.06e .6 91 182.36 123.73 1358 176.28 7987 181.80 172.92 +7.03 +13.6 ShoeCarnvl Q SCVL .32 .8 27 45.00 17.94 224 40.80 1284 41.86 38.45 +2.72 +52.5 Shopify n N SHOP 176.60 92.41 1937 145.55 11130 148.92 122.80 +12.60 +44.1 ShoreBcsh Q SHBI .32 1.9 17 20.09 15.25 9 16.48 96 16.71 15.75 +.49 -1.3 ShotSpot n Q SSTI 66.14 12.56 174 40.66 721 42.57 35.01 +4.41 +189.4 Shutterfly Q SFLY 100.34 39.76 628 54.09 9548 61.29 49.50 -4.83 +8.7 Shutterstk N SSTK 3.00e 33 55.76 33.34 368 39.90 3175 46.42 37.10 -4.92 -7.3 SibanyeG N SBGL .14r 5.5 5.44 2.02 3598 2.55 19764 2.94 2.50 -.31 -47.5 SiderurNac N SID 3.53 1.91 1613 2.65 13589 2.67 2.31 +.15 +8.2 SiebertFn Q SIEB .10a .7 21.61 3.60 14 13.55 73 14.37 12.98 +.35 +.4tSiennaBi n Q SNNA 25.71 8.77 55 9.68 262 10.67 8.77 +.05 -46.7 Sientra Q SIEN 26.79 8.79 202 21.39 1429 22.28 18.41 +2.15 +52.1 SierraBc Q BSRR .64 2.3 15 31.19 24.32 24 27.81 153 27.96 26.96 +.89 +4.7 SierraMt n A SMTS 3.00 2.13 34 2.53 201 2.55 2.21 +.22 +2.0 SierOnc g n Q SRRA 4.09 1.48 726 1.83 3114 1.91 1.70 +.05 -50.9 SierraWr Q SWIR 17 23.50 15.10 214 18.30 963 18.68 17.08 +.68 -10.5 Sifco A SIF 7.95 4.69 0 4.97 5 5.00 4.83 +.10 -25.3 SifyTech Q SIFY .02e 1.3 2.10 .78 126 1.29 306 1.31 1.17 +.09 +26.0 SigmaL hn Q SGLB 4.48 .73 102 1.75 2022 2.14 1.45 +.23 -18.6tSigmatr Q SGMA 8 11.61 4.09 34 4.25 74 4.49 4.09 -.02 -58.0 SignatBk Q SBNY 2.24 2.0 161.92 105.43 369 110.94 2283 114.81 108.43 +3.46 -19.2 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1365 58.24 8343 59.46 51.03 +7.56 +3.0 SilganHld s Q SLGN .40 1.6 15 31.05 23.14 459 24.40 2273 24.75 23.23 +.76 -17.0 SilcLtd Q SILC 1.00 2.3 20 77.95 32.00 66 44.06 328 45.50 42.06 +.46 -37.2 SilcnLab Q SLAB 79 110.70 75.89 416 86.17 1878 86.83 77.10 +7.29 -2.4tSilicnMotn Q SIMO 1.20 2.9 15 61.85 35.25 460 40.72 4810 40.99 35.25 +2.80 -23.1 SilvrSun n Q SSNT .06e 4.84 2.90 3.50 5 3.68 3.50 -.05 -17.3 Silvrbow n N SBOW 34.76 21.73 12 25.78 101 27.88 25.27 -1.86 -13.3 Silvercrest Q SAMG .56 3.8 20 18.27 12.22 3 14.55 38 14.94 14.08 +.18 -9.3 SlvrcpMt n A SVM .02 46 3.12 2.12 188 2.30 1435 2.45 2.18 -.05 -12.2 SimmnsFst s Q SFNC .60 2.2 17 33.45 24.58 448 27.47 2158 27.59 25.68 +1.99 -3.8sSimonProp N SPG 8.00 4.4 24 188.21 145.78 1453 180.41 10135 188.21 177.77 +.65 +5.0 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 1 70.81 1 70.81 68.75 +1.66 -1.0sSimplyGd n Q SMPL 19.84 11.01 749 19.56 4893 19.86 17.07 +2.54 +37.2 SimpsnM N SSD .88 1.5 22 78.36 48.32 438 58.13 2391 59.12 53.15 +2.27 +1.3 Simulations Q SLP .24 1.2 43 23.95 14.25 24 20.42 185 20.59 19.61 +.25 +26.8tSina Q SINA 31 124.60 56.67 956 66.23 4567 68.96 56.67 +4.86 -34.0 Sinclair Q SBGI .72 2.4 13 40.15 25.13 887 29.50 6917 30.07 26.42 +3.13 -22.1 SinoGlobl Q SINO 28 3.40 .88 422 1.41 4727 1.60 1.17 +.26 -44.9tSinopcShg N SHI 74.09 42.01 44 45.73 253 46.42 42.01 +.97 -19.8 Sinovac h Q SVA 8.75 6.06 20 7.35 124 7.46 6.99 -.20 -6.7 SiriusXM Q SIRI .05f .8 34 7.70 5.17 26974 6.11 160462 6.17 5.55 +.44 +14.0 Siteone n N SITE 62 95.49 58.70 505 68.01 4550 70.22 60.35 +5.70 -11.3tSitoMobl rs Q SITO 8.60 1.20 44 1.63 427 1.66 1.20 +.31 -75.7 SixFlags N SIX 3.12 5.5 18 73.38 51.91 1170 56.29 8177 56.98 52.00 +2.10 -15.4 Skechers s N SKX 16 43.08 23.80 1877 29.24 10239 29.60 26.38 +2.66 -22.7 SkySolar Q SKYS 1.88 .46 102 .59 213 .66 .53 +.04 -60.7 SkyWest Q SKYW .40 .7 16 65.80 45.15 325 55.86 2579 61.74 50.00 +5.86 +5.2 Skyline N SKY 38 34.78 11.30 328 25.20 2134 25.81 22.70 +1.81 +96.1 SkywksSol Q SWKS 1.52f 1.8 17 117.65 79.27 2648 85.27 10744 90.41 80.58 +4.19 -10.2 SleepNmbr Q SNBR 28 40.72 26.22 796 39.29 4875 39.37 34.44 +5.26 +4.5 Smart&Fnl N SFS 20 10.00 4.45 223 5.16 1204 5.42 4.99 -.12 -39.6 SmartFn rs Q SMBK 17 27.69 19.49 20 20.43 113 21.47 19.62 -.72 -5.9 SmartSnd n Q SND 11.06 2.55 730 3.22 2856 3.23 2.60 +.47 -62.8 Smartsh n N SMAR 33.98 18.06 309 24.29 2075 24.96 22.16 +.84 +24.6tSmith&N N SNN .61e 1.7 63 39.85 32.22 1460 36.21 5444 36.24 32.22 +3.49 +3.4tSmithAO s N AOS .88f 1.8 25 68.39 40.34 3111 48.09 25427 48.92 40.34 +4.57 -21.5 SmthM hrs Q SMSI 3.41 1.45 78 2.34 556 2.48 2.34 -.10 -17.6 Smucker N SJM 3.40 3.2 13 133.38 96.13 2729 105.69 8797 111.59 104.46 +.33 -14.9 SnapInc A n N SNAP 21.22 5.77 26789 6.82 154544 7.29 5.89 +.54 -53.3 SnapOn N SNA 3.28 2.1 15 189.46 141.63 551 157.26 4108 159.02 146.70 +8.55 -9.8 SocCapH n N IPOA 10.29 9.83 21 9.93 556 9.96 9.92 -1.6 SocCapH un N IPOA/U 11.58 10.02 1 10.20 122 10.30 10.15 +.03 -3.8tSocilRltyA n Q SRAX 7.95 2.16 68 2.63 651 2.92 2.16 +.20 -53.5 SocQ&M N SQM .99e 2.1 26 64.20 39.54 1140 47.40 6482 48.63 40.92 +5.14 -20.2tSocketM n Q SCKT 4.16 1.67 9 1.75 60 1.88 1.67 -.06 -51.1sSodaStrm Q SODA 50 143.49 61.62 135 143.30 661 143.49 143.05 +.27 +103.7tSogou n N SOGO 15.50 5.38 3470 6.31 15418 6.86 5.38 +.57 -45.5 Sohu.cm h Q SOHU 61.58 15.89 805 17.79 3911 19.36 15.94 +.71 -59.0 Sol-Gel n Q SLGL 12.23 5.98 14 6.98 72 7.18 6.10 +.44 -34.8 SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 221 20.76 588 21.02 20.12 +.48 +2.7 SolarSCap Q SUNS 1.41 8.8 14 18.40 15.71 44 16.00 195 16.39 15.90 +.10 -9.9 SolarEdg n Q SEDG 18 70.74 30.80 4353 37.75 8957 41.56 35.89 +1.08 +.5tSolarOilf n N SOI 23.98 12.88 485 14.59 3518 15.47 12.88 +.93 -31.9 SolenoTh rs Q SLNO 3.60 1.32 24 2.02 155 2.10 1.86 +.02 +12.2 SolidBio n Q SLDB 54.84 6.83 106 36.40 807 36.60 30.01 +3.29 +60.9 Soligenix n Q SNGX 3.70 .91 116 1.18 489 1.21 1.09 +.01 -46.8tSolitario A XPL .71 .30 32 .32 235 .33 .30 +.02 -46.9 SonicAut N SAH .24 1.3 10 23.60 16.75 172 18.42 1094 19.09 17.70 -.30 -.2 SonicCorp Q SONC .64 1.5 28 44.87 23.22 924 43.30 4082 43.34 43.21 +.04 +57.6 SonicFdry Q SOFO 3.49 1.40 3 1.48 16 1.49 1.40 -.02 -50.7 SonocoP N SON 1.64 3.0 23 58.69 46.55 510 55.07 2996 55.70 52.71 +2.57 +3.6tSonomaPh Q SNOA 5.92 1.05 59 1.25 311 1.37 1.05 +.03 -77.1tSonos n Q SONO 23.60 11.78 517 13.20 2757 13.79 11.78 +1.12 -33.7 SonyCp N SNE 61.02 37.83 1563 53.66 10148 55.69 50.31 +1.25 +19.4 Sophiris Q SPHS 4.05 1.80 234 2.15 1775 2.30 1.90 -.12 -5.3 SorrentoTh Q SRNE 18 10.65 2.15 2090 3.68 9337 3.93 2.95 +.53 -3.2tSothebys N BID .40 1.0 15 60.16 40.07 1163 40.94 3473 44.61 40.07 +.05 -20.7 SotherlyH Q SOHO .50 7.2 53 7.62 5.82 29 6.95 131 7.00 6.80 -.01 +7.8 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 25.60 2 25.72 25.29 +.23 -.2 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 1 24.99 11 25.10 24.82 +.05 -1.4tSouMoBc s Q SMBC .52 1.5 14 41.49 32.39 7 34.00 54 34.38 32.39 +.04 -9.6 SoundFin Q SFBC .56 1.6 21 40.87 32.10 1 36.00 53 36.05 33.29 -.05 +5.8tSourcC N SOR 1.00 2.7 42.97 35.68 12 37.21 87 37.80 35.68 +.75 -8.7 SoJerInd s N SJI 1.12 3.7 36.72 25.96 410 30.58 2839 30.84 29.48 +.67 -2.1 SouthState Q SSB 1.44f 2.1 19 94.50 61.26 155 68.34 1155 68.95 64.14 +4.56 -21.6 SthcrssEn N SXE 2.29 .40 73 .44 735 .45 .40 -.01 -74.3 SCEd pfB A SCEpB 1.02 4.9 24.95 20.10 1 20.75 8 20.85 20.48 +.07 -9.8 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 1 22.60 4 22.99 21.52 +.87 -4.7 SCEd pfD A SCEpD 1.08 4.9 26.00 20.92 0 22.13 6 22.32 21.26 +.23 -8.2 SCEd pfE A SCEpE 1.20 5.0 25.83 22.73 23.87 4 24.20 23.51 +.18 -6.1 SouthnCo N SO 2.40 5.4 21 53.51 42.38 5775 44.74 36353 46.33 44.33 -.12 -7.0 SouthCo 75 N SOJA 1.56 6.1 27.38 25.22 53 25.50 222 25.79 25.50 -.18 -5.5 SouthCo ef N SOJB 26.25 22.05 73 22.50 273 22.98 22.50 -.19 -12.5 SouthCo77 n N SOJC 1.31 5.7 25.78 22.14 24 22.87 150 23.21 22.69 +.08 -10.1tSthnCopper N SCCO .23e .6 29 58.09 35.59 1179 40.61 6449 41.42 35.59 +3.21 -14.4 SthnFstBsh Q SFST 14 48.75 34.66 10 36.73 47 37.38 35.40 +.96 -11.0 SoNatBcVa Q SONA .32 2.0 30 18.24 14.37 63 15.69 394 15.77 15.03 +.70 -2.1 SsdeBTX Q SBSI 1.20 3.7 17 37.54 29.28 156 32.73 870 32.86 30.24 +1.85 -2.8tSwstAirl N LUV .64 1.2 9 66.99 47.10 8387 51.82 43553 52.55 47.10 +2.24 -20.8 SwtGas N SWX 2.08 2.7 24 86.87 62.54 169 77.92 884 79.90 76.18 -.42 -3.2 SwGA Fn A SGB .48 2.0 18 26.04 19.39 1 23.70 4 23.91 21.26 +1.95 -1.3 SwstnEngy N SWN 7 6.72 3.42 17559 5.40 112397 5.62 4.88 +.46 -3.2tSparkEn s Q SPKE .72 9.2 15.30 7.33 191 7.85 692 7.99 7.33 +.10 -36.7tSparkEn pf Q SPKEP 2.19 10.3 27.35 21.07 27 21.20 75 22.45 21.07 -.86 -20.3tSprkNtSE wi A LOV 15.40 8.90 16 9.50 86 10.02 8.90 -.37 -24.9 SparkTh n Q ONCE 96.59 41.06 1046 45.29 3025 49.02 42.86 -.74 -11.9tSpartnMot Q SPAR .10 1.4 13 19.45 6.70 992 7.40 5845 11.49 6.70 -3.64 -53.0 SprtnNash Q SPTN .72 3.8 27.72 16.32 117 18.74 695 19.41 17.79 +.82 -29.8 Sparton N SPA 14 23.40 11.96 34 12.66 221 12.81 12.02 +.05 -45.1 SpdFosFr n N EFAX 77.82 63.08 0 65.42 4 65.45 63.57 +2.15 -10.2 SpdDbShDu N STOT 49.80 47.00 11 48.39 56 48.60 48.39 -.28 -2.0tSpdEmFos N EEMX 76.80 55.74 59.21 2 59.21 55.74 +2.15 -15.2 SpdDbEMk N EMTL 52.27 47.87 5 48.15 79 50.24 48.00 -.14 -4.4tSpecOpps N SPE 1.19e 2.6 16.20 13.14 18 13.63 141 13.87 13.14 -.07 -8.4 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 0 25.15 6 25.43 25.11 -.02 -2.7 SpectraEP N SEP 3.06f 8.8 10 45.00 29.89 761 34.87 4813 35.70 33.34 +.19 -11.8tSpectPh Q SPPI 25.29 11.52 1584 13.03 6760 13.22 11.52 +.92 -31.2 SpeedM N TRK .60 3.8 16 21.15 14.66 17 15.95 145 16.64 15.38 +.42 -15.5tSperoTh n Q SPRO 19.00 7.80 30 8.58 235 8.75 7.80 +.32 -27.0 Sphr3D grs Q ANY 3.34 .13 837 .34 2167 .34 .26 +.07 -86.4 Spherix rs Q SPEX 2.42 .78 26 .85 194 .89 .81 -.04 -39.2 SpF LgCap n N FMDG 33.20 24.89 26.59 15 26.59 25.51 +1.49 -5.1 SpinMedT n N FFIU 25.15 23.30 27 24.08 102 24.21 24.07 -.14 -3.0 Spire N SR 2.25 3.1 20 82.85 60.09 182 71.79 1014 74.88 71.25 -1.48 -4.5 SpiritAero N SPR .48 .6 19 105.20 76.00 638 86.63 7230 88.49 78.77 +4.44 -.7sSpiritAir N SAVE 22 53.72 34.36 1668 53.69 8110 54.50 50.54 +1.17 +19.7 SpirMTA n N SMTA 11.61 8.90 67 10.87 593 11.04 10.63 +.14 +19.2 SpiritRltC N SRC .50f 6.4 17 8.53 6.58 4278 7.80 24167 8.16 7.73 -.08 +1.4 SpiritR pfA N SRCpA 1.50 6.9 26.40 20.25 4 21.86 50 22.69 21.85 -.43 -12.0 SpirtTex n Q STXB 35 22.56 16.70 83 19.75 267 21.30 19.15 -.98 -9.6 Splunk Q SPLK 130.00 65.61 2972 105.43 20567 105.43 90.51 +15.52 +27.3 SpokHldgs Q SPOK .50 3.4 33 18.85 13.00 47 14.57 289 14.90 14.01 +.40 -6.9 SportsWhs Q SPWH 11 6.99 3.66 227 5.40 1755 5.52 5.00 +.14 -18.3tSpotify n N SPOT 198.99 131.01 2238 138.99 19562 152.49 131.01 -7.25 -6.7 SpragueRs N SRLP 2.67 10.6 17 29.00 21.80 26 25.18 184 25.70 24.75 -.52 +4.0tSprBkPh n Q SBPH 18.93 8.88 38 10.19 412 11.89 8.88 +.69 -24.2 Sprint N S 4 7.05 4.81 16680 6.27 95696 6.39 5.66 +.43 +6.5 SprottSilv N PSLV 6.52 5.00 433 5.28 2167 5.32 5.09 -.01 -16.7tSprottFoc Q FUND .61e 8.8 8.39 6.61 30 6.90 175 6.97 6.61 +.20 -12.9 SprottGold N PHYS 11.15 9.35 376 9.87 2099 9.93 9.75 -.07 -6.8 SprottPPP N SPPP 9.91 7.21 36 9.18 285 9.22 8.83 +.12 -1.7 Sprouts Q SFM 27 29.67 17.87 2527 26.50 14804 28.12 26.05 -.49 +8.8 Square n N SQ 101.15 34.14 13549 77.76 83680 79.94 64.49 +6.64 +124.3 StaarSur Q STAA 54.00 12.55 907 43.96 4173 45.49 37.10 +5.90 +183.6 Staff360 rs Q STAF 5.65 1.14 4 1.87 75 1.90 1.70 +.07 -40.6 STAG Indl N STAG 1.39 5.4 35 29.07 22.42 1249 25.90 3884 27.04 25.31 -.35 -5.2 STAG pfC N STAGpC 27.08 24.76 1 25.50 13 25.85 25.50 -.18 -2.6 StageStrs N SSI .20 11.5 3.25 1.52 38 1.74 389 1.81 1.65 +.04 +3.6 Stamps.cm Q STMP 21 285.75 160.00 665 177.18 3564 211.39 175.61 -12.37 -5.8 SP Matls N XLB .98e 1.8 64.17 50.09 13434 53.96 80911 54.61 50.22 +3.10 -10.9 SP HlthC N XLV 1.01e 1.1 96.06 78.74 12952 89.26 65537 90.84 86.41 +1.84 +8.0 SP CnSt N XLP 1.28e 2.3 58.95 48.76 28703 55.11 146268 55.58 53.95 +1.28 -3.1 SP Consum N XLY 1.12e 1.0 118.13 91.00 7910 107.97 52670 109.29 100.99 +4.56 +9.4tSP Engy N XLE 2.04e 3.0 79.42 64.37 21204 67.56 110819 68.98 64.37 +1.08 -6.5 SPDR Fncl N XLF .46e 1.7 30.33 25.02 72991 26.38 409758 26.81 25.21 +1.12 -5.5tSP Inds N XLI 1.12e 1.6 80.96 66.99 23214 70.99 107162 71.93 66.99 +1.89 -6.2 SP Tech N XLK .78e 1.1 76.27 60.97 20195 68.74 121505 70.16 65.59 +.65 +7.5 SpdrRESel N XLRE 34.13 29.17 6877 31.94 29499 32.75 31.58 +.46 -3.0 SP Util N XLU 1.55e 2.9 57.23 47.37 23886 53.15 126093 54.66 52.80 -.22 +.9 Std AVB n Q STND .88 3.0 39.45 29.02 2 29.56 15 31.25 29.34 +.59 -4.8sStdMotor N SMP .84 1.5 41 56.54 40.56 166 55.65 1053 56.54 51.37 +5.13 +23.9tStandex N SXI .80f 1.0 27 114.20 76.00 87 81.01 562 94.88 76.00 -14.40 -20.5 StanBlkDk N SWK 2.64 2.1 17 176.62 106.41 2464 124.24 13876 125.83 106.97 +14.03 -26.8 StanB&D 52 N SWJ 1.44 5.8 26.10 24.50 26 24.95 112 25.03 24.88 +.03 -1.1 StanBlD un N SWP 128.00 85.92 38 94.99 261 97.32 87.15 +6.33 -22.6 Stantec g N STN .55 16 29.25 24.05 6 26.11 51 26.43 25.11 +1.13 -6.6 StarBulk rs Q SBLK 15.38 8.62 322 12.13 1689 12.66 11.33 +.48 +7.7 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 8 25.23 37 25.69 25.22 -.01 -.4 StarGas N SGU .47f 4.9 15 11.13 8.74 38 9.63 204 9.76 9.51 +.08 -10.4tStarsGp g Q TSG 38.95 19.40 1754 21.06 8313 21.97 19.40 +.48 -9.6sStarbucks s Q SBUX 1.44 2.2 29 61.94 47.37 45466 64.32 105190 65.68 57.69 +6.25 +12.0tStarret N SCX .40 7.2 18 9.15 5.33 7 5.57 147 5.83 5.33 +.06 -35.2tStartek N SRT 43 14.27 5.26 150 6.04 466 6.07 5.26 +.46 -39.4 StarwdPT N STWD 1.92 8.9 12 23.04 19.47 1092 21.58 9021 21.82 21.40 +.13 +1.1 StatAutF Q STFC .40 1.2 34.31 24.84 75 33.41 251 33.79 29.75 +2.99 +14.7 StateBkFn Q STBZ .80 3.2 15 35.99 23.58 260 25.13 1308 26.18 24.76 +.32 -15.8tStateStr N STT 1.68 2.4 11 114.27 65.81 4355 69.98 23147 71.73 65.81 +3.59 -28.3 StateSt pfC N STTpC 25.57 22.77 41 23.97 145 24.13 23.67 +.19 -4.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 69

StateSt pfD N STTpD 28.96 25.50 70 25.91 183 26.27 25.85 -.08 -5.6 StaStCp pfG N STTpG 28.45 25.14 33 25.20 161 25.56 25.19 -.13 -7.1 StateSt pfE N STTpE 26.96 25.10 19 25.27 177 25.57 25.26 -.17 -4.5tStealthGas Q GASS 14 4.70 3.25 68 3.42 399 3.61 3.25 +.05 -21.6 SteelCon Q STCN 2.90 1.49 354 1.87 546 2.09 1.81 -24.9 StlDynam Q STLD .75 1.8 12 52.10 35.80 2169 40.86 13098 41.29 38.33 +2.49 -5.3tSteelPtrs N SPLP 1.50 10.0 7 20.70 15.60 15 14.93 27 16.27 14.72 -.82 -23.6 SteelPr pfA N SPLPpA 23.22 19.75 2 21.25 110 22.05 20.98 -.57 +.4 Steelcse N SCS .54 3.1 19.35 13.10 705 17.26 5270 17.53 16.19 +.94 +13.6 SteinMart s Q SMRT .30 14.0 4.04 .48 174 2.14 830 2.14 1.70 +.45 +84.5 StellrAcq n Q STLR 11.00 9.16 10.50 1 10.50 10.50 +2.8 StellAcq wt Q STLRW .40 .29 .39 +25.8 StellusCap N SCM 1.36 11.0 9 14.25 11.07 66 12.32 292 12.54 12.21 +.17 -6.2 StellCap22 N SCA 1.44 5.7 25.60 24.78 1 25.20 6 25.20 24.99 +.10 -.5 StemlineTh Q STML 20.55 10.30 123 15.21 853 15.68 14.56 -.28 -2.5 Stepan N SCL 1.00f 1.2 21 90.96 68.09 102 84.48 365 85.58 81.84 +.41 +7.0tStericycle Q SRCL 76.73 47.77 4279 47.31 9744 51.17 46.44 -1.50 -30.4 Steris plc N STE 1.36f 1.2 28 117.48 82.88 280 111.87 1903 113.36 106.41 +6.05 +27.9 SterlingBc N STL .28 1.5 11 26.50 16.85 1728 18.23 15586 18.44 17.22 +.98 -25.9 SterlBc pfA N STLpA 26.85 25.57 6 26.41 47 26.41 25.83 +.69 +.3 SterlBcp n Q SBT .04 .4 14.98 9.44 42 9.95 207 10.54 9.52 +.05 -21.7 SterlCons Q STRL 16 18.90 10.74 193 11.96 1278 12.48 11.13 +.43 -26.5 SMadden s Q SHOO .56f 1.7 22 39.30 24.83 774 32.41 6205 33.12 28.55 +4.05 +4.1 Stewrdshp Q SSFN .12 1.3 12 12.75 9.30 2 9.60 13 10.00 9.51 +.08 -6.3 StewInfo N STC 1.20 2.9 22 47.37 36.80 83 41.86 544 42.26 40.41 +1.27 -1.0 StifelFin N SF .48f 1.0 15 68.76 42.51 449 47.73 2660 48.23 42.55 +4.65 -19.9 Stifel pfA N SFpA 1.56 6.2 27.73 24.50 7 25.10 38 25.18 24.87 +.24 -7.3 Stif 47 ef N SFB 26.20 21.64 11 22.03 53 22.39 22.03 -.06 -11.6 StitchFix n Q SFIX 52.45 14.48 1531 27.57 7831 28.37 23.60 +3.90 +6.7 StockYBc s Q SYBT 1.00f 3.1 16 41.90 29.69 33 31.99 192 32.69 30.07 +2.16 -15.1 StoneHEM N EDF 2.16 17.2 16.99 11.86 72 12.53 422 12.65 12.11 +.32 -21.2tStonHEmM N EDI 1.81 15.2 16.31 11.21 32 11.89 218 11.98 11.21 +.36 -23.6 StoneCastle Q BANX 1.52 7.6 15 24.92 19.04 30 19.92 107 21.33 19.50 -.09 -1.0stStoneCo n Q STNE 32.50 27.59 873 30.13 9108 32.50 27.59 -.96 -3.9 StoneMor N STON 1.32 26.5 7.20 3.44 52 4.99 461 5.63 4.76 -.40 -23.9 Stonerdg N SRI 14 37.69 20.63 334 25.51 2346 28.50 23.46 +2.95 +11.6sStoreCap N STOR 1.32f 4.6 25 29.82 22.51 1466 28.95 10527 29.82 28.51 -.14 +11.2 StrataS rs Q SSKN 3.88 1.06 45 2.79 523 2.95 2.36 +.17 +126.8 Stratasys Q SSYS 26.17 17.17 1136 24.11 5265 24.44 18.91 +4.34 +20.8 StratEdu Q STRA 2.00f 1.6 38 138.97 80.75 90 128.58 538 129.53 122.59 +2.79 +43.5 StratALL36 N GJT .29 1.4 21.85 18.93 21.24 3 21.43 21.00 +.30 +6.2 Strat D35 N GJP .74 3.3 23.69 22.04 3 22.50 4 22.58 22.50 -.10 -1.9 StratGS33 N GJS .32 1.5 24.89 19.51 0 21.07 5 21.11 21.05 +.02 +4.1 StratNWS95 N GJV 1.75 6.8 26.72 25.05 25.75 3 25.95 25.68 -.11 -.5 StratPG34 N GJR .27 1.2 23.46 21.17 22.37 0 22.37 22.37 -.18 +1.6 StratUSM N GJH .64 6.6 10.95 9.37 9.68 2 9.68 9.43 +.10 -3.7 StratWMT N GJO .22 .9 23.49 21.80 22.80 0 22.80 22.80 -.09 +2.5 Strattec Q STRT .56 1.7 18 48.95 29.70 2 32.65 35 34.00 32.00 +.25 -25.0 StratusPrp Q STRS 1.00e 52 35.90 27.25 2 29.52 30 30.72 28.21 +.12 -.6 StreamHlth Q STRM 2.19 .86 7 .90 31 1.06 .86 -.03 -46.5 StrgbrBio n Q SBBP 9.25 3.85 305 5.84 13922 6.52 3.95 +1.43 -19.4 Stryker N SYK 1.88 1.1 28 179.84 146.80 1099 165.37 7599 168.46 159.71 +4.99 +6.8 SturmRug N RGR 1.10e 2.0 19 70.00 43.00 268 56.16 1297 62.28 52.68 -4.71 +.6 SubPpne N SPH 2.40 10.5 33 26.94 21.85 267 22.83 1279 23.68 22.61 -.60 -5.7 SumitMitsu N SMFG 9.67 7.43 1235 7.82 7014 7.95 7.43 +.20 -10.0 SummerInf Q SUMR 1.98 .72 25 1.32 207 1.35 1.15 +.07 -12.0 SumFWV Q SMMF .52 2.5 11 28.16 20.40 11 20.93 48 22.00 20.66 +.27 -20.5 SummitHtl N INN .72 6.4 11 16.35 10.91 637 11.30 4130 11.85 10.95 -.05 -25.8 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 2 23.95 5 24.70 23.85 +.15 -6.1 SumHP pfE N INNpE 26.25 21.75 12 22.85 17 23.22 22.50 +.69 -11.0tSumtMtls n N SUM .29t 14 34.06 11.67 4716 15.18 31126 15.32 11.67 +2.78 -51.7 SummitMP N SMLP 2.30 14.4 22.95 13.10 412 15.95 2320 16.60 15.71 -.38 -22.2 SmtStB s Q SSBI .48 3.4 20 16.10 12.11 14.00 10 14.00 13.30 +11.1tSumTher n Q SMMT 15.90 1.65 34 1.65 101 1.86 1.58 -.21 -85.1 SumtWire n Q WISA 5.00 3.56 4.62 -1.7 SunCmts N SUI 2.84 2.9 103.74 80.12 348 99.57 1791 103.09 96.17 -1.49 +7.3 SunHydrl Q SNHY .36 .7 44 70.83 43.11 108 49.81 526 49.90 43.78 +5.00 -23.0tSunLfFn g N SLF 1.90 44.50 35.78 383 37.40 2308 37.52 35.78 +.99 -9.4 SunCokeE N SXC .99e 6 14.32 9.38 302 11.35 1795 11.64 10.96 +.22 -5.3tSunCokeEn N SXCP 1.60m 11.3 8 21.95 13.36 131 14.17 1701 14.41 13.36 -.16 -18.8 Suncor g N SU 1.44 42.55 31.33 3781 33.56 23600 34.40 32.79 -.32 -8.6 SundEng n Q SNDE 9.59 4.08 1 5.84 15 6.49 5.27 -.09 -1.7tSunesisP rs Q SNSS 7.69 1.27 124 1.29 696 1.50 1.21 -.13 -65.0tSunlOnl n N STG 14.08 4.10 62 4.45 343 4.69 4.10 -.24 -59.9tSunLink A SSY 2.08 1.14 1 1.18 25 1.23 1.14 -.04 -25.8 SunocoLP N SUN 3.30 12.0 7 33.11 24.46 853 27.55 2420 28.55 26.60 +.66 -3.0 SunOpta Q STKL 9.65 6.27 348 7.16 4272 7.74 7.03 -.18 -7.6tSunPower Q SPWR 10.00 5.76 2040 6.09 13203 6.44 5.76 -.12 -27.8 Sunrun n Q RUN 12 16.45 5.08 1370 13.12 5665 13.20 11.26 +1.68 +122.4 SunstnHtl N SHO .20 1.4 17 17.60 13.67 1964 14.40 11616 14.75 14.16 +.31 -12.9 SunstHt pfE N SHOpE 27.02 24.65 2 25.26 13 25.54 25.16 -.10 -3.3 SunstHt pfF N SHOpF 1.61 6.4 26.49 23.60 2 24.97 16 25.21 24.97 -.22 -3.4 SunTrst N STI 2.00f 3.2 11 75.08 56.30 3075 62.49 21620 63.70 59.54 +2.93 -3.3 SunTr pfA N STIpA 1.50 6.7 25.37 22.05 12 22.26 101 22.65 22.18 -.31 -9.5 Sunworks n Q SUNW 1.47 .33 269 .39 1064 .44 .36 -.01 -62.7 SuperCom Q SPCB 4.95 1.53 16 1.68 202 1.73 1.64 -57.0 SupTech rs Q SCON 14.90 1.47 38 1.88 401 1.94 1.76 +.12 -82.8 SupDrillg A SDPI 5.05 .74 190 3.49 1640 4.13 3.31 -.57 +137.4tSupEnrgy N SPN .32 4.0 12.73 7.28 4438 8.10 21177 8.22 7.28 -.06 -15.9tSupGpCos s Q SGC .40f 2.2 16 28.85 16.89 47 17.95 242 18.61 16.89 +.15 -32.8tSuperiorInd N SUP .36 3.7 15 22.95 9.79 472 9.81 1631 11.01 9.32 -.25 -33.9 Supernus Q SUPN 29 61.25 33.30 786 46.51 2631 48.80 45.77 -.87 +16.7 supprt.cm rs Q SPRT 3.15 2.22 22 2.73 75 2.75 2.68 +.02 +12.8tSurfaceOn n Q SURF 18.18 6.55 371 8.00 1699 8.40 6.55 +.71 -40.0 SurgPtrs n Q SGRY 19.95 7.10 310 14.40 1653 15.22 12.69 +1.63 +19.0 Surmodic Q SRDX 82.35 25.00 62 65.02 340 65.12 61.50 +2.02 +132.2tSutroBio n Q STRO 15.90 11.66 37 12.10 142 14.22 11.42 -1.44 -20.4 SwEBioFu23 N FUE 8.34 5.58 0 6.20 1 6.20 6.16 -.02 -11.4 SwEGrain23 N GRU 3.89 3.22 1 3.29 5 3.30 3.24 -.00 -1.6 SwRCmETR N RJN 3.72 1.87 0 3.12 17 3.27 3.12 -.16 +11.7 SwRCmMTR N RJZ 9.20 7.45 7.77 19 7.82 7.65 -.05 -13.0 SwRCmATR N RJA 6.48 5.58 11 5.84 545 5.85 5.69 +.03 -2.7 SwERCmTR N RJI 5.96 5.10 168 5.43 1396 5.55 5.41 -.11 +.6 SwisHelv N SWZ .64e .4 13.74 7.52 37 7.78 425 7.90 7.66 +.14 -39.0 Switch n N SWCH .03e 20.18 8.41 490 9.32 5054 9.33 8.61 +.67 -48.8 SykesEnt Q SYKE 57 32.15 25.90 163 30.68 824 30.92 28.69 +.89 -2.4tSymantec lf Q SYMC .30 1.5 9 32.95 17.49 21522 19.50 84299 20.60 17.49 +.85 -30.5 Synacor Q SYNC 2.70 1.35 40 1.78 678 1.95 1.69 +.05 -22.6 Synalloy Q SYNL .13m .7 24.80 11.88 14 19.86 79 20.09 17.07 +.98 +48.2 Synaptics Q SYNA 55.25 33.73 548 38.13 2466 38.86 35.16 +1.95 -4.5 SynchrTc n Q SNCR 6.98 5.73 102 6.20 1023 6.48 5.75 +.15 -6.8tSynchrony N SYF .84 3.2 8 40.59 27.60 18848 26.43 38535 29.48 26.13 -1.34 -31.5tSyndaxP n Q SNDX 15.20 4.36 204 5.12 1923 5.35 4.36 +.11 -41.6 SyneosH h Q SYNH 59.45 31.10 423 46.50 2328 47.33 43.65 +1.58 +6.7 SynrgyPh Q SGYP 3.19 .36 6273 .45 59418 .51 .37 +.02 -79.8 Synlogic rs Q SYBX 15.75 7.27 120 8.24 414 8.55 7.41 +.14 -15.1 Synnex N SNX 1.40 1.7 11 141.94 72.83 312 81.85 2537 82.79 74.51 +4.64 -39.8 Synopsys Q SNPS 45 103.40 80.13 679 89.56 4936 90.83 85.00 +2.05 +5.1 SynovusFn N SNV 1.00 2.6 14 57.40 36.24 1758 37.95 11226 38.93 36.27 +1.33 -20.8tSynthes rs Q SES 3.87 1.06 128 1.50 255 1.97 1.06 +.18 -47.2tSypris Q SYPR .08 6.5 1.90 1.14 1 1.23 18 1.30 1.14 -10.9tSyrosPhar n Q SYRS 17.50 6.25 96 7.76 783 7.90 6.25 +.67 -20.2 Sysco N SYY 1.44 2.0 28 75.98 52.30 3201 71.29 13936 72.47 69.68 +1.49 +17.4 Systemax N SYX .22 .7 30 47.75 25.08 135 30.91 668 34.94 25.57 +5.25 -7.1T -:T-MobileUS Q TMUS 27 70.94 54.60 2560 68.51 27148 69.60 63.48 +3.40 +7.9 TAL Educ s N TAL 47.63 21.08 6356 29.23 38607 30.38 26.21 +1.33 -1.6 TAT Tch h Q TATT .34e 5.1 15 11.65 6.40 0 6.70 12 6.80 6.55 -36.2 TC PpLn N TCP 2.60 8.9 9 57.08 22.64 166 29.35 1068 32.11 29.31 -1.59 -44.7 TCF Fncl N TCF .60 2.8 11 27.34 17.55 1002 21.29 7210 21.64 20.41 +.60 +3.9 TCF deo pfC N TCFpD 26.06 23.11 8 23.93 62 24.07 23.71 +.09 -7.0 TCG BDC n Q CGBD 1.48a 9.3 11 20.30 15.27 260 15.86 859 16.20 15.47 +.23 -20.9 TCW Strat N TSI .21 3.8 6.01 5.34 27 5.44 237 5.45 5.34 +.03 -7.4 TD Ameritr Q AMTD 1.20f 2.3 21 63.01 47.70 1615 52.07 10076 53.09 49.58 +1.90 +1.8 TDH Hld n Q PETZ 28.80 1.00 32 1.45 225 1.58 1.22 +.10 -74.3 TE Connect N TEL 1.76 2.3 22 108.23 73.70 2715 77.44 20506 80.36 74.64 +2.58 -18.5tTESSCO Q TESS .80 6.8 23 24.85 11.38 8 11.84 71 12.16 11.38 -.22 -41.2 TFS Fncl Q TFSL 1.00f 6.6 50 16.62 14.19 154 15.08 1155 15.11 14.57 +.47 +.9tTG Thera Q TGTX 17.35 4.20 1195 5.07 6537 5.14 4.20 +.21 -38.2tTHL Credit Q TCRD 1.08 14.2 8 9.67 7.60 147 7.62 534 7.79 7.57 -.03 -15.8 THLCred22 N TCRZ 1.69 6.7 26.98 25.15 4 25.28 17 25.29 25.21 +.05 -2.5tTHLCSenL N TSLF 1.32 8.2 17.83 15.95 19 16.08 173 16.30 15.95 -.24 -4.6 TIM Part N TSU .28e 1.7 23.12 13.82 1201 16.52 8716 16.82 14.36 +1.99 -14.4 TJX N TJX 1.56 1.4 23 113.28 66.44 4512 109.49 24403 112.37 107.26 +2.95 +43.2 TKK Sym n Q TKKS 9.97 9.46 9.55 351 9.60 9.53 +.01 +.3 TKK Sy un Q TKKSU 10.20 10.00 0 10.17 4 10.19 10.16 +.03 +1.3 TKK Sym rt Q TKKSR .53 .35 .41 1 .41 .38 -2.4 TMSR Gl s Q TMSR 69 10.32 1.84 3.10 2 3.25 2.67 +.10 -37.8 TOP Shi rs Q TOPS 35.50 .69 3924 2.02 33282 2.36 1.75 +.36 -19.5 TPG Pac n N TPGH 10.40 9.67 2 10.02 1816 10.10 10.00 -.10 +3.0 TPG RE n N TRTX 1.72 8.7 16 21.05 18.22 113 19.83 967 20.08 19.61 +.16 +4.1 TPG SpLnd N TSLX 1.56 7.7 9 20.94 17.00 273 20.37 1408 20.65 19.66 +.73 +2.9 TPI Co n Q TPIC 32.22 16.35 270 26.05 1579 26.64 24.51 +2.17 +27.3 TSR Inc Q TSRI 32 9.40 4.40 0 5.70 2 5.85 5.60 +.10 +9.6 TTEC Hl Q TTEC .56f 2.2 24 42.30 23.50 33 25.42 262 25.60 23.80 +.44 -36.8tTTM Tch Q TTMI 29 19.91 11.24 1393 12.92 12735 13.79 11.24 -.43 -17.5 TableauA N DATA 118.08 68.37 902 106.83 5058 110.49 95.21 +10.06 +54.4 Tabula n Q TRHC 91.16 25.87 196 77.86 1139 79.32 66.52 +10.78 +177.6 TactSys n Q TCMD 73.24 22.72 144 66.34 812 68.30 62.59 +3.63 +128.9tTahoeRes N TAHO .24 9.5 5.63 2.35 2790 2.52 16233 2.66 2.35 -.01 -47.4 TailorBr N TLRD .72 3.3 10 35.94 14.57 1454 22.03 5837 22.56 20.70 +.82 +.9 Taitron h Q TAIT .10 6.1 2.89 1.22 9 1.65 87 1.67 1.53 +.03 -1.8 Taiwan N TWN 22.25 15.97 12 17.15 64 17.39 16.20 +1.11 -17.8 TaiwSemi N TSM .73e 1.9 17 46.57 35.35 9736 38.78 57140 39.49 35.97 +2.11 -2.2 TakeTwo Q TTWO 139.91 92.81 1564 128.37 18575 130.16 109.34 +8.31 +16.9 Takung n A TKAT 20 5.05 .63 4 .78 31 .84 .73 -.03 -68.9 Talend n Q TLND 73.52 35.46 114 62.42 599 64.00 56.30 +4.36 +66.5 TallgELP n N TEGP 2.04f 9.4 27.84 17.14 769 21.61 5526 23.20 21.03 -1.01 -16.0 TalosEn rs N TALO 40.16 23.58 108 24.97 606 26.96 24.64 -1.64 -22.4 TandmD rs Q TNDM 52.55 2.14 4091 39.99 12494 44.10 32.35 +6.63 +1594.5 TandyLthr Q TLF 11 8.40 6.79 3 7.16 18 7.51 7.10 -.10 -7.6 TangerFac N SKT 1.40 6.0 12 26.73 19.86 2077 23.15 14129 23.15 21.96 +1.70 -12.7 Tantech n Q TANH 3.78 1.10 276 1.72 1293 1.88 1.58 +.09 -33.3 TanzRy g A TRX .68 .24 79 .41 557 .43 .38 +.03 +48.9 Taoping h Q TAOP 5.20 1.10 370 1.31 1118 1.33 1.12 +.11 -11.5tTapestry N TPR 1.35 3.2 27 55.50 39.28 5162 42.81 27937 43.71 39.28 +1.57 -3.2 Tarena Q TEDU .28e 3.2 15.97 7.11 42 8.85 275 8.97 8.17 +.40 -41.0 TargaRes N TRGP 3.64 7.1 59.21 40.57 1734 51.30 9532 53.29 48.81 +.77 +5.9 TargaR pfA N NGLSpA 2.25 8.4 27.49 26.01 4 26.73 31 26.90 26.30 +.15 +.9 Target N TGT 2.56 3.0 15 90.39 54.04 3592 84.41 25814 86.47 82.51 +2.47 +29.4 TaroPhrm N TARO 10 128.46 93.01 29 99.56 231 100.72 96.57 +1.79 -4.9 Taseko A TGB 2.38 .62 647 .72 2112 .74 .62 +.08 -69.2 TataMotors N TTM 35.47 11.35 1997 12.76 11859 12.99 11.76 +1.17 -61.4 Taubmn N TCO 2.62f 4.9 28 66.61 44.78 686 53.36 4574 59.39 52.71 -.68 -18.4 Taub pfJ N TCOpJ 1.63 6.7 25.77 23.61 3 24.38 31 24.50 24.28 -.06 -3.0 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 3 23.70 9 23.98 23.65 -.15 -6.0 TaylrDv Q TAYD 26 15.14 9.70 0 12.02 12 12.02 11.18 +.27 -10.4 TaylorMH N TMHC 10 28.42 14.73 2133 16.33 16332 17.25 15.09 +.70 -33.3 Team N TISI 25.55 11.50 211 19.89 1792 20.75 19.38 +.65 +33.5 TechData h Q TECD 24 108.62 66.93 359 75.85 1692 76.25 67.11 +6.88 -22.6tTechComm Q TCCO 15.40 3.58 6 3.90 59 4.08 3.58 +.11 -65.9tTechnip N FTI .13 15 35.00 25.36 2558 26.50 18338 26.98 25.36 +.15 -15.4 TechTarg Q TTGT 34.47 12.14 339 21.17 1649 21.36 19.33 +1.99 +52.1 TeckRes g N TECK .16e 30.80 18.17 3971 21.23 21365 21.91 18.32 +2.32 -18.9 Tecnoglass Q TGLS .56 7.2 19 10.29 6.81 39 7.82 167 8.48 7.82 -.48 +6.4 Tecogen Q TGEN 4.20 2.05 20 3.49 41 3.76 3.37 -.12 +29.3 Teekay N TK .22 3.2 10.90 6.18 520 6.98 2544 7.00 6.30 +.53 -25.1tTeekLNG N TGP .56 3.8 75 21.65 13.91 597 14.90 2127 15.13 13.91 +.66 -26.1 TeekLN pfA N TGPpA 2.25 9.1 26.15 24.20 5 24.80 51 25.05 24.80 -1.8tTeekOffsh N TOO .04m 2.0 66 3.12 2.02 321 1.98 944 2.20 1.98 -.13 -16.1tTeekOf pfA N TOOpA 1.81 9.4 24.05 18.87 21 19.24 132 19.82 18.87 +.11 -16.6 TeekOf pfB N TOOpB 2.13 9.0 26.00 22.23 14 23.68 42 24.31 23.00 +.46 -4.7 TeekOf pfE N TOOpE 2.22 9.2 25.45 23.75 8 24.23 56 24.43 24.06 -.23 -3.3 TeekayTnk N TNK .21 17.6 17 1.95 .94 2215 1.19 12027 1.20 1.03 +.16 -15.0 Tegna N TGNA .28 2.3 6 15.60 10.00 2278 12.15 12573 12.43 10.80 +1.18 -13.7 TejonRnch N TRC 26.25 18.59 130 19.17 404 19.75 18.87 -.17 -7.7tTeklaHlth N HQH 1.92e 9.1 24.86 19.67 127 21.03 1017 21.58 19.67 +.85 -6.7 TeklaHcrOp N THQ 1.35a 7.6 18.99 16.02 141 17.75 1077 18.23 16.90 +.55 +1.3tTeklaLfSci N HQL 1.95e 10.7 21.59 17.23 74 18.14 360 18.50 17.23 +.58 -7.6 TeklaWH n N THW 1.40 10.6 14.72 12.47 96 13.23 714 13.49 12.65 +.42 -2.8 TelInstEl A TIK 6.35 2.05 11 2.70 81 2.94 2.48 -.11 +3.8 Teladoc n N TDOC 89.05 27.35 3377 72.51 11315 75.93 61.21 +10.00 +108.1 Telaria n N TLRA 5.30 2.19 276 3.10 1246 3.13 2.80 +.30 -23.1 TlcmArg N TEO .71e 3.7 40.19 15.26 132 18.95 760 19.36 17.18 +1.41 -48.3 TelItalia N TI 11.28 5.44 169 6.31 1136 6.31 5.67 +.69 -26.9 TelItaliaA N TI/A .30e 5.6 9.60 4.72 40 5.37 304 5.37 4.79 +.55 -25.5 Teledyne N TDY 36 250.87 166.68 108 227.06 852 231.38 211.59 +11.00 +25.3 Teleflex N TFX 1.36 .5 32 288.78 227.52 595 256.13 3022 269.17 234.68 +20.57 +2.9 TelefBrasil N VIV .64e 5.2 14 17.33 9.21 2050 12.14 13546 12.24 10.23 +1.74 -18.1 TelefEsp N TEF 1.20e 14.2 10.57 7.70 1847 8.44 11872 8.47 7.88 +.65 -12.8 Telenav Q TNAV 6.60 4.08 27 4.24 207 4.45 4.15 -.08 -22.9sTelData N TDS .64 1.9 11 33.33 23.54 1686 34.33 10235 34.45 29.08 +4.45 +23.5 TelData45 N TDI 1.66 6.9 26.34 22.76 10 23.85 22 23.95 23.51 +.34 -6.7 TelData 61 N TDA 1.47 6.5 25.64 21.60 13 22.50 49 22.84 22.42 -.03 -9.6 TelData60 N TDJ 1.75 7.0 25.81 23.95 9 25.11 36 25.27 25.01 +.10 -.7 TelData59 N TDE 1.72 6.9 25.99 24.08 5 24.96 52 25.03 24.59 +.20 -1.4 Teligent Q TLGT 5.97 2.43 136 3.46 1046 3.49 3.05 +.10 -4.7 Tellurian rs Q TELL 13.74 6.45 1377 8.30 8227 8.55 7.30 +.05 -14.8 Telus gs N TU 2.10 38.50 33.64 432 34.24 2150 34.77 33.91 -.02 -9.6tTmpDrgn N TDF 4.00e 2.8 24.65 16.45 119 17.81 591 18.10 16.45 +.74 -17.2tTmpEMF N EMF 1.28e 2.2 18.00 12.89 183 13.94 614 14.08 12.89 +.73 -15.1tTmpEMI N TEI .80a 8.3 11.98 9.53 190 9.69 1562 9.85 9.53 -13.2 TmpGlb N GIM .30 4.9 6.67 5.97 274 6.10 1538 6.18 6.05 -.02 -5.6 TempurSly N TPX 14 66.87 41.10 1505 50.45 7607 50.51 42.02 +4.96 -19.5tTenable n Q TENB 39.38 26.10 147 28.64 1756 30.45 26.10 +.75 -5.3 Tenaris N TS .69e 2.3 40.64 26.81 1346 30.62 12818 31.03 28.50 +1.02 -3.9 TenaxTh rs Q TENX 12.63 4.41 3 5.20 78 6.39 4.83 +.36 -46.9 TenetHlth N THC 39.74 12.45 1331 27.17 5210 27.89 24.63 +2.19 +79.2 Tengsco A TGC 2.47 .57 8 1.03 114 1.12 .99 -.03 +28.8tTennant N TNC .84 1.3 86.03 58.59 75 62.55 345 64.82 58.59 +1.41 -13.9 Tenneco N TEN 1.00 2.8 7 65.59 32.62 624 35.82 5185 39.12 33.14 -.89 -38.8 TVA 28 N TVC .96 3.9 25.97 23.29 8 24.64 36 24.90 24.54 -.15 -1.8 TVA 29 N TVE .84 3.4 26.98 23.22 14 24.37 59 24.49 24.00 +.37 -2.5 TenzingA n Q TZAC 9.76 9.65 14 9.71 264 9.75 9.71 TenzAcq un Q TZACU 10.44 10.01 0 10.13 12 10.15 10.01 -.01 +1.0 Teradata N TDC 22 44.27 32.84 2943 35.77 9388 37.34 34.06 +.70 -7.0 Teradyn N TER .36 1.0 28 50.68 30.22 2155 36.11 17127 36.45 31.96 +3.76 -13.8tTerex N TEX .40 1.3 28 50.17 29.44 4796 31.18 12619 36.72 28.64 +1.02 -35.3 Ternium N TX 1.10e 3.4 10 42.43 25.52 376 32.32 2737 32.99 28.50 +2.75 +2.3 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.7 13.53 9.90 368 11.39 2284 11.45 10.94 +.47 -4.8 TerrenoRlt N TRNO .96f 2.6 32 39.27 31.56 882 37.46 2980 38.00 36.53 +1.20 +6.8 TerritBcp Q TBNK .88 3.2 14 32.55 24.96 16 27.56 101 27.89 27.10 +.32 -10.7 Tesaro Q TSRO 119.00 25.62 3575 30.30 11450 34.36 27.15 -1.20 -63.4 Tesla Inc Q TSLA 387.46 244.59 7800 346.41 47246 349.20 322.26 +15.51 +11.3 TetraTc Q TTEK .48 .7 27 72.20 44.65 244 66.11 1395 70.04 63.65 +.44 +37.3 TetraTech N TTI 5.11 2.70 1075 3.22 4584 3.34 2.94 -.01 -24.6tTetraphase Q TTPH 6.97 2.01 401 2.26 2813 2.32 2.01 +.16 -64.1 TeucrCorn N CORN 18.60 15.39 42 16.39 172 16.47 16.09 +.06 -2.2 TeucrSug N CANE 10.00 6.46 46 7.85 360 7.95 7.64 -.09 -19.7 TeucrWht N WEAT 7.33 5.80 107 6.20 896 6.24 6.04 -.02 +3.3 TeucrSoyb N SOYB 19.47 15.26 139 16.31 328 16.33 15.55 +.53 -8.8 TeucrmAgs N TAGS 25.70 20.04 20.90 0 -5.4 TevaPhrm N TEVA .73e 3.3 10 25.96 10.85 11378 22.59 71169 23.33 19.30 +2.89 +19.2 TexCapB 42 Q TCBIL 1.63 6.4 26.26 25.00 25.30 13 25.32 25.18 +.03 +.1 TexCapB pf Q TCBIP 1.63 6.5 25.83 25.00 10 25.15 22 25.19 25.06 -.01 -1.6 TxCapBsh Q TCBI 13 103.05 61.48 333 65.39 2291 67.14 63.70 +1.74 -26.4 TxCapB wt Q TCBIW 68.26 67.14 68.26 TexInst Q TXN 3.08f 3.2 24 120.75 87.90 10052 95.06 50708 97.99 88.52 +5.27 -9.0 TexPacLd N TPL .29f 877.97 390.24 30 679.73 180 767.75 660.00 -32.27 +52.2 TexRdhse Q TXRH 1.00 1.6 28 75.24 47.70 844 62.10 9760 69.00 58.26 -5.02 +17.9tTextainer N TGH .96 8.2 49 26.50 10.58 226 11.65 865 12.33 10.58 +.63 -45.8tTextron N TXT .08 .1 29 72.87 51.49 2158 54.08 10911 55.79 51.49 +.67 -4.4 The9Ltd rs Q NCTY 8.13 .83 389 2.00 2095 2.18 1.70 +.03 +4.2tTherapMD Q TXMD 7.66 4.30 2361 5.00 27983 5.34 4.30 -.09 -17.2 TherpxBio n Q TRPX 7.69 3.00 129 6.70 950 6.88 5.28 +1.26 +25.5 TheravBio Q TBPH 35.48 21.27 133 25.23 1610 26.14 24.07 +.01 -9.5 ThermoFis N TMO .68 .3 29 249.95 181.51 1779 234.21 10013 237.99 224.68 +4.21 +23.3tThermon N THR 45 27.95 20.49 100 22.15 874 26.08 20.49 -1.05 -6.4 TheStreet Q TST .10 5.2 3 2.50 .89 28 1.92 270 2.05 1.80 -.08 +32.4 ThirdPtRe N TPRE 9 17.10 10.27 472 11.04 3765 11.26 10.58 +.44 -24.6 1347PrpIns Q PIH 36 8.25 5.25 1 5.75 21 6.74 5.62 -.53 -20.7 1347PrIn pf Q PIHPP 2.00 8.0 28.00 23.26 3 24.89 13 24.98 24.14 +2.0 ThomsonR N TRI 1.38 3.0 19 48.09 36.52 1017 45.95 5301 46.96 45.10 +.01 +5.4tThor Inds N THO 1.56f 2.1 9 161.48 63.48 919 74.74 6135 74.81 63.48 +7.66 -50.4 3D Sys N DDD 21.78 7.92 4835 12.93 41409 17.05 11.31 -3.53 +49.7 3M Co N MMM 5.44 2.8 27 259.77 181.98 2992 192.81 14172 194.47 183.16 +7.86 -18.1 3PEA Int n Q TPNL 5.33 2.63 301 4.26 439 4.47 3.75 +.31 +16.7 ThundBr n Q TBRG 9.77 9.60 200 9.74 1182 9.74 9.66 +.04 +.9 ThundBr un Q TBRGU 10.20 9.97 0 10.17 39 10.17 10.11 +.04 +1.2 TiberAcq n Q TIBR 9.78 9.50 9.55 16 9.66 9.50 -.10 -.2 TiberAc un Q TIBRU 10.28 10.00 1 10.16 3 10.16 10.13 +.03 +1.4 Tidwtr N TDW 1.00 3.7 36.09 23.52 222 27.25 1370 27.50 25.44 +.04 +11.7 TierREIT n N TIER .72 3.3 24.98 17.04 174 21.89 1259 22.10 21.45 +.48 +7.4 Tiffany N TIF 2.20 1.9 32 141.64 90.46 1315 115.92 7458 117.93 106.16 +8.99 +11.5 TileShop Q TTS .20 37 10.50 5.15 548 6.62 2870 6.87 6.15 +.43 -31.0 Tillys N TLYS 40 25.46 10.72 475 16.68 1720 18.18 16.41 -.78 +13.0 Tilray n Q TLRY 300.00 20.10 1252 99.49 11181 114.00 84.28 -8.59 +344.4 TmbrlndBc Q TSBK .52a 1.8 15 39.45 25.50 10 29.55 43 29.88 28.03 +1.53 +11.3tTimken N TKR 1.12 2.8 16 55.65 34.90 697 40.60 6480 41.36 34.90 +3.04 -17.4 TimknSteel N TMST 20.24 10.97 349 12.55 1991 13.00 11.60 -.26 -17.4 Tiptree Q TIPT .14 2.4 18 7.24 5.35 20 5.95 133 6.20 5.78 +.02 Titan Intl N TWI .02 .3 14.53 6.18 591 7.27 1853 8.40 6.48 +.76 -43.6 TitanMach Q TITN 25.09 13.28 84 14.85 731 14.91 13.48 +1.37 -29.9 TitanPh rs Q TTNP 2.25 .17 20902 .38 70403 .47 .28 +.01 -71.3 TivityHlth Q TVTY 19 48.50 29.95 504 34.78 2448 35.46 32.47 +1.91 -4.8 Tivo Cp Q TIVO .72 6.0 92 19.48 10.46 917 11.97 6173 11.97 10.48 +1.13 -23.3 Tocagen n Q TOCA 15.80 7.52 99 11.64 581 11.93 10.10 +.93 +13.6 TollBros N TOL .44 1.3 9 52.73 28.68 3643 32.74 29285 34.36 30.10 +1.43 -31.8 Tompkins A TMP 2.00 2.6 18 91.99 70.00 37 75.97 144 76.21 71.14 +3.45 -6.6 TonixPh h Q TNXP 5.11 .53 1077 .67 18516 .99 .60 +.06 -80.7 TootsieR N TR .36b 1.1 28 37.04 27.45 106 31.32 523 31.91 30.70 +.68 -11.4tTopImage Q TISA 1.53 .71 8 .90 66 .94 .71 +.03 -21.1tTopBuild n N BLD 20 87.21 42.18 300 49.32 2667 50.73 42.18 +5.21 -34.9 Torchlght Q TRCH 1.48 .73 31 .78 237 .85 .75 +.02 -41.8 Torchmark N TMK .64 .8 7 93.60 80.34 476 84.73 3151 87.06 82.39 +2.04 -6.6 Trchmk pfC N TMKpC 27.43 24.81 21 25.22 110 25.64 25.22 -.06 -5.8 Toro Co s N TTC .80 1.3 24 67.81 53.80 561 59.55 2481 59.80 54.17 +4.69 -8.7 TorDBk gs N TD 2.68 75.46 54.37 1364 55.63 7498 56.13 54.66 +.44 -5.0 MonTNAPpl N TPYP .45p 24.70 20.22 619 21.82 693 22.18 21.37 -.03 -6.6 TortWat n N TBLU 30.84 25.69 3 26.74 7 26.74 26.09 +.59 -10.3tTortEnInd N NDP 1.75 16.7 14.48 9.68 46 10.51 339 10.62 9.68 +.15 -20.9tTortEnInf N TYG 2.62 10.9 32.40 23.24 131 24.03 1294 24.60 23.24 -.34 -17.4tTortMLP N NTG 1.69 11.8 21.09 14.06 720 14.29 2928 14.79 14.06 -.40 -18.6tTortPplE N TTP 1.63m 10.8 20.21 14.57 61 15.03 400 15.67 14.57 -.30 -20.1tTortPw&E N TPZ 1.65 9.3 21.51 17.16 41 17.65 258 17.89 17.16 -.02 -14.3 Total SA N TOT 2.71e 4.7 65.69 53.37 1605 57.30 9295 59.10 56.75 -.54 +3.7 TotalSys N TSS .52 .6 23 100.39 70.13 1508 90.58 7215 93.37 87.13 -.90 +14.5 TottenAc n Q TOTA 9.99 9.63 9.75 90 9.75 9.67 +1.0 TottenA rt Q TOTAR .41 .36 .40 40 .40 .37 +.03 +5.3 TottenAc un Q TOTAU 11.51 10.12 1 10.29 41 10.29 10.25 +.01 +1.6 TowerIntl N TOWR .52f 1.8 13 36.65 24.02 141 29.37 1037 31.16 26.35 +4.65 -3.9tTowerSemi Q TSEM 9 36.69 13.87 594 16.39 8801 16.58 13.87 -1.36 -51.9 TownSprts Q CLUB 14.85 5.45 151 7.72 1089 8.39 7.47 -.06 +39.1 TowneBank Q TOWN .64 2.3 35.00 25.50 126 27.94 723 28.54 27.37 +.63 -9.1 TownsqMda N TSQ .30 4.3 9 10.50 6.03 15 7.04 237 7.36 6.66 +.40 -8.3tToyota N TM 140.99 114.14 398 115.46 1659 118.02 114.14 -1.84 -9.2 TraconPh n Q TCON 3.60 1.30 62 1.53 290 1.68 1.32 +.10 -54.3sTractSupp Q TSCO 1.24 1.3 28 95.17 57.89 1742 93.81 8164 95.17 90.90 +2.97 +25.5 TradDsk A n Q TTD 161.50 40.70 946 127.95 5866 129.43 105.03 +17.64 +179.8 TrnWEnt Q TWMC 3 2.00 .65 16 1.14 64 1.14 .98 +.15 -37.5 TransAct Q TACT .36 2.4 34 15.95 9.20 4 14.74 28 15.77 14.61 -.40 +11.2tTrCda g N TRP 2.76 7.1 14 51.07 37.24 1165 38.69 7035 39.57 37.24 +.65 -20.5 TransEntx A TRXC 6.98 1.27 4931 3.25 26631 3.55 2.62 +.26 +68.4 TransUn n N TRU .30 .4 27 79.48 51.44 1858 67.70 9282 68.35 61.37 +6.11 +23.2 Trnsalta g N TAC .23 6.35 4.75 49 5.15 245 5.37 5.03 -.19 -13.4 TrnsatlPet A TAT 2.18 .60 27 1.46 82 1.48 1.20 +.13 +5.0 Transcat Q TRNS 30 25.35 12.00 23 22.99 62 23.10 20.28 +2.18 +61.3 TrnsRty N TCI .20p 52.00 23.90 2 35.57 13 35.57 31.25 +4.65 +13.6 TransDigm N TDG 24.00 23 377.67 260.83 527 344.16 2699 353.85 307.36 +28.27 +25.3 TransGlb Q TGA .14 5.9 4.13 1.21 218 2.36 1530 2.48 2.18 -.09 +64.0 TranslBio n Q TBIO 16.60 5.00 38 5.93 313 6.89 5.25 +.39 -48.5 TrnsMont N TLP 3.22f 8.5 16 43.14 33.98 5 38.07 120 38.82 37.58 +.71 -3.5 Transocn N RIG 14.47 8.70 9582 10.89 83685 11.53 9.93 -.08 +2.0 TrGasSur N TGS 24.22 10.72 320 15.55 1345 15.78 13.28 +1.91 -30.0 TravelCtrs Q TA 6.10 3.05 115 4.78 440 4.84 4.33 +.51 +16.6 TravCtrs 28 Q TANNI 2.06 8.3 26.85 22.17 8 24.79 47 24.85 24.20 +.29 -1.8 TravelC 29 Q TANNL 2.00 8.1 25.27 22.74 3 24.60 26 24.60 23.90 +.26 -2.4 Travelct 30 Q TANNZ 2.00 8.3 25.55 21.60 2 24.16 17 24.35 23.85 -.05 -3.3 Travelers N TRV 3.08f 2.5 17 150.55 119.67 1637 124.90 9836 126.96 121.59 +3.61 -7.9 Travelport N TVPT .30 2.1 20.30 12.10 1224 14.33 8742 15.22 13.27 -.33 +9.6 Travelzoo Q TZOO 33 21.15 5.75 134 8.79 1115 9.08 7.00 +.79 +36.3tTrecoraRs N TREC 13 15.60 9.74 62 9.75 273 11.60 9.66 -1.75 -27.8 Tredgar N TG .44 2.2 26 26.50 15.35 85 19.81 434 19.96 18.21 +.99 +3.2 TreeHseF N THS 14 68.48 36.35 2780 44.68 9877 47.39 41.18 -.60 -9.7 TrmntMtg n Q TRMT 16.59 10.67 24 11.75 29 11.88 11.17 +.36 -20.0tTrevena Q TRVN 3.58 .76 20852 .71 36086 1.50 .55 -.14 -55.6 Trex s N TREX 37 90.74 43.01 1537 64.94 7089 66.13 50.88 +4.61 TriPointe N TPH 10 19.55 10.55 9408 12.58 26372 12.71 10.58 +1.07 -29.8tTriContl N TY 1.02e 3.9 28.32 25.21 45 26.09 352 26.40 25.21 +.67 -3.2 TriCntl pf N TYp 2.50 4.9 52.95 48.56 7 51.50 7 52.25 50.65 +1.01 +2.2 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 857 38.45 7224 38.99 37.10 +1.16 -9.5 TribPubl Q TPCO 24.74 13.86 136 15.42 502 15.97 14.06 +.58 -12.3 Tricida n Q TCDA 40.10 21.87 43 27.97 630 28.37 26.01 +.02 +7.6 TriCoBsh Q TCBK .68 1.9 21 43.80 33.35 63 36.72 403 37.14 34.75 +2.09 -3.0 TridntAcq n Q TDAC 9.90 9.72 9.83 156 9.86 9.82 +.8 TridntAcq un Q TDACU 10.20 10.00 10.10 2 10.10 10.10 +.7tTrilliumTh Q TRIL 13.30 2.83 28 3.49 337 3.55 2.83 +.44 -51.9 TrilogyMtl A TMQ 2.34 .69 27 2.06 512 2.15 1.98 +.06 +89.0 TriMas h Q TRS 21 31.80 22.70 106 29.45 1115 30.47 26.72 +2.01 +10.1 Trimble Q TRMB 53 45.70 32.01 2359 38.18 7536 39.68 35.33 +1.02 -6.1 TrimShrk n N TTAC 38.86 31.84 7 35.18 75 35.61 33.39 +1.35 +4.3 TrimAllC n N TTAI 29.03 23.17 1 24.44 4 24.44 23.28 +1.26 -10.1 TriNetGrp N TNET 31 60.15 33.51 285 47.32 2265 49.21 45.25 +1.21 +6.7 TrinityBio Q TRIB .88 29.2 3 6.54 2.70 7 3.01 454 3.37 2.81 -41.0tTrinity N TRN .52 2.3 5 28.32 19.36 3060 22.26 16636 23.14 19.36 +2.39 -17.4sTrinMrg n Q TMCX 9.88 9.71 112 9.87 115 9.88 9.84 +.03 +1.1 TrinMrg un Q TMCXU 10.30 10.00 8 10.30 35 10.30 10.25 +.10 +2.9tTrinityPlce A TPHS 7.59 5.20 35 5.18 131 5.73 5.15 -.47 -25.5 Trinseo SA N TSE 1.60 2.8 7 85.35 50.20 241 57.19 1759 57.67 51.92 +3.61 -21.2 TrioTch A TRT 14 8.47 4.04 4 4.32 26 4.45 4.17 -.02 -38.4 TripAdvis Q TRIP 62.36 29.50 2478 53.63 11691 54.09 48.15 +6.19 +55.6 TriplePtV N TPVG 1.44 11.4 7 14.15 11.12 215 12.59 884 12.87 12.27 +.34 -.8 TripPt22 n N TPVY 26.99 24.77 1 25.18 22 25.28 24.95 -.05 -2.7 Triple-S N GTS 17 44.01 16.57 117 18.75 1010 19.39 16.88 +1.01 -24.5 TriStCap Q TSC 16 30.10 21.90 160 25.02 1222 25.51 24.56 +.34 +8.8tTriStCap pf Q TSCAP 1.69 6.6 26.88 25.71 9 25.70 28 26.21 25.55 -.50 -.8 TritonInt n N TRTN 2.08 6.1 43.85 27.76 1400 34.19 3861 34.28 28.61 +4.95 -8.7 TriumphBc Q TBK 21 44.70 28.46 155 36.77 1026 37.30 34.08 +2.85 +16.7 TriumphGp N TGI .16 .8 4 34.58 16.80 476 19.99 3193 20.09 16.90 +2.72 -26.5 Trivago n Q TRVG 10.05 4.01 911 7.44 7776 7.45 6.30 +.89 +8.8 Tronox N TROX .18 1.5 38 28.40 10.75 1383 12.13 9055 12.34 10.90 +.82 -40.9 Trovagn rsh Q TROV 9.42 .65 621 .76 4566 .82 .69 -.04 -79.4tTrueBlue N TBI 15 29.85 22.71 143 24.25 950 24.46 22.71 +.97 -11.8 TrueCar Q TRUE 16.45 8.75 585 11.58 2832 11.77 10.77 +.47 +3.4 TruettHrst Q THST 3.19 1.26 2 2.01 31 2.05 1.85 +.09 -2.9tTrupanion Q TRUP 46.70 22.55 752 25.23 3626 26.86 22.55 -.62 -13.8 TrstNY Q TRST .27f 3.5 13 9.70 7.27 212 7.63 1310 7.69 7.38 +.27 -17.1 Trustmk Q TRMK .92 2.9 15 36.32 28.56 290 31.40 2122 31.45 29.51 +2.03 -1.4 Tsakos N TNP .20 5.6 4.64 3.00 179 3.59 944 3.62 3.10 +.41 -8.2 TsakE pfB N TNPpB 2.00 8.0 25.57 24.80 1 24.88 11 24.90 24.82 +.06 -1.6 Tsakos pfC N TNPpC 2.22 8.9 25.99 24.71 1 24.94 9 24.96 24.73 +.23 -2.2 Tsakos pfD N TNPpD 2.19 9.2 26.65 22.93 4 23.75 22 23.88 23.03 +.07 -4.1 TsaksE p E N TNPpE 25.89 24.46 4 24.69 40 24.82 24.52 -.06 -2.1 T2 Biosys Q TTOO 9.98 3.64 903 5.84 3032 6.02 4.88 +.88 +41.7tTucows grs Q TCX 39 71.75 49.69 76 50.24 348 52.40 49.69 -1.63 -28.3 TuesMrn Q TUES 4.10 2.38 115 3.06 814 3.21 2.96 -.04 +11.3 Tuniu Q TOUR 9.88 5.81 134 6.50 536 6.87 6.00 -.04 -15.3 Tuppwre N TUP 2.72 7.1 66.26 29.82 709 38.41 3817 38.42 34.93 +2.19 -38.7 Turkcell N TKC 11.29 3.93 1379 5.47 7304 5.53 4.98 +.14 -46.4 TurnPtBr n N TPB .16 .4 47.00 15.34 110 41.17 440 42.73 38.52 +1.66 +94.8 TurqHillRs N TRQ 18 3.59 1.59 5721 1.95 45439 2.06 1.60 +.28 -43.1 TurtleBc rs Q HEAR 34.50 1.64 1405 20.45 6761 20.69 15.92 +2.60 +1028.6 TutorPerini N TPC 9 29.15 15.06 264 16.94 1876 17.31 15.49 +.97 -33.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 70

TwlSeas n Q TWLV 9.94 9.50 9.74 2 9.75 9.65 +.11 +2.2 TwlSeas un Q TWLVU 10.35 10.18 10.28 0 10.28 10.28 -.07 +.7 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 12125 46.54 63375 47.06 44.92 +1.40 +34.8 21stCFoxB Q FOX .36 .8 20 49.65 24.30 7118 46.08 28619 46.71 44.58 +1.28 +35.1 21Vianet Q VNET 42 11.54 5.01 589 10.81 5797 11.34 9.39 +1.20 +35.5 22ndCentry A XXII 4.44 1.92 1502 2.63 6908 2.68 2.22 +.14 -6.1 Twilio n N TWLO 88.88 23.25 2456 74.32 17661 77.95 64.19 +8.47 +214.9tTwinDisc lf Q TWIN .36 1.9 52 31.95 18.51 22 19.31 265 21.95 18.51 -.07 -27.3stTwistBio n Q TWST 14.90 12.38 432 14.00 1891 14.90 12.38 Twitter N TWTR 47.79 19.26 23980 34.30 171638 35.64 31.30 +1.94 +42.9 TwoHrb pfA N TWOpA 2.03 7.9 28.17 25.29 28 25.85 62 25.96 25.64 +.17 -5.2 TwoHrb pfB N TWOpB 1.91 7.7 27.06 24.37 18 24.86 54 25.05 24.55 +.15 -5.3 TwoHrbI rs N TWO 1.88 12.8 6 16.83 13.85 1215 14.73 9544 14.84 14.45 +.29 -9.4 TwoHrIn pfC N TWOpC 25.38 23.26 178 24.33 450 24.40 23.93 +.32 -3.0 TwoRvrBc Q TRCB .22 1.4 18 20.05 15.15 3 15.38 35 16.76 15.21 +.18 -15.2 2U Q TWOU 98.58 57.84 398 63.80 3351 65.68 58.08 +5.30 -1.1 TylerTech N TYL 46 252.47 168.12 406 194.90 1797 215.93 191.91 -11.31 +10.1 TymeTch n Q TYME 8.30 2.01 31 2.36 809 2.54 2.09 +.13 -63.0 Tyson N TSN 1.20 1.9 11 84.65 56.79 2170 61.56 14471 62.92 59.53 +1.09 -24.1U -: US AutoPts Q PRTS 2 2.74 1.08 183 1.24 883 1.47 1.16 -.18 -50.8 US Concrte Q USCR 24 86.35 27.68 655 36.36 4146 37.78 28.84 +6.87 -56.5 US Gld rs Q USAU .21e 3.27 .97 70 1.08 531 1.10 .97 +.05 -33.7 UBS 3xLCr N WTIU 47.60 17.40 215 26.11 251 32.13 25.82 -6.51 +10.9 UBS 3xInvC N WTID 21.95 5.10 11 8.73 105 8.75 7.14 +1.68 -42.9 VelDlyIn n N EXIV 61.00 25.00 6 28.01 44 28.58 25.00 +1.88 -42.1 VelLngVS n N EVIX 18.13 8.23 2 10.31 4 10.95 9.99 -.99 -14.0 UBS FILCG N FBGX 303.85 161.21 3 247.30 33 251.91 219.62 +12.52 +8.8 UBS2xSPDiv N SDYL 3.40e 4.1 92.80 59.18 0 81.97 1 81.97 78.64 +5.07 -4.1 UBS Grp N UBS .69e 4.8 20.89 13.01 1964 14.24 15847 14.49 13.14 +1.04 -22.6sUDR N UDR 1.29 3.3 45 41.13 32.88 1639 38.92 11143 41.13 38.46 -.03 +1.0 UFP Tch Q UFPT 25 39.98 26.00 6 34.23 49 36.82 33.10 +.73 +23.1 UGI Corp N UGI 1.04 1.9 12 56.22 42.51 680 53.84 4825 54.15 52.76 +.59 +14.7 UMB Fn Q UMBF 1.20f 1.9 16 82.14 57.00 174 64.62 1687 65.20 61.05 +4.04 -10.2 UMH Prop N UMH .72 5.4 18 16.69 11.38 456 13.29 968 14.88 12.85 -1.23 -10.8 UMH pfB N UMHpB 2.00 7.7 28.10 25.64 6 26.12 19 26.14 25.80 +.13 -4.4 UMH pfC N UMHpC 1.69 7.4 28.46 22.31 19 22.79 146 23.05 22.42 +.35 -16.1 UQM Tech A UQM 1.79 .89 104 1.22 771 1.44 1.20 -.11 -12.2 USEcology Q ECOL .72 1.0 41 77.15 44.50 130 71.75 633 75.62 67.00 +4.68 +40.7 US FdsHl n N USFD 19 40.92 25.43 1969 29.22 16713 29.95 28.15 +.35 -8.5 USGlobInv Q GROW .03 2.1 36 7.49 1.16 46 1.42 200 1.45 1.30 +.06 -63.6 USPhysTh N USPH .92 .8 58 129.65 64.45 114 113.00 662 117.18 105.56 +7.00 +56.5 US Silica N SLCA .25 1.7 14 38.70 12.89 2245 14.29 16164 14.78 13.67 +.08 -56.1tUSA Cmp N USAC 2.10 14.2 19.33 14.42 414 14.80 1792 15.63 14.42 -.65 -10.5 USA Tch lf Q USAT 16.83 5.32 544 5.93 3340 6.14 5.32 +.44 -39.2 USA Trk Q USAK 29.15 13.78 46 20.00 571 20.99 18.57 +1.10 +10.3 Usaa USA Vl N ULVM 55.24 47.89 5 50.20 99 50.96 48.27 +1.83 -3.5 Usaa SCVal N USVM 57.34 47.00 2 51.86 149 51.88 49.80 +2.00 +2.2 USAA IntlVl N UIVM 55.54 43.79 3 45.34 25 45.41 44.00 +1.36 -11.9tUsaa EMVl N UEVM 56.13 40.85 1 43.20 32 43.35 40.85 +1.81 -15.9tUsaa STrBd N USTB 54.88 49.27 8 49.24 18 49.39 49.24 -.06 -1.7tUsaa IntBd N UITB 50.30 47.70 11 47.60 56 47.85 47.58 -.29 -5.2 USANA s N USNA 26 137.95 64.20 135 112.59 951 119.41 109.53 +4.00 +52.0 USCF Oil n N USOU 92.51 32.91 10 50.03 58 61.98 50.03 -12.93 +16.4 USCF ShOil N USOD 16.18 3.63 15 6.31 67 6.31 5.15 +1.21 -44.2 USCF shpei N BUY 28.76 23.45 0 24.70 0 24.70 24.70 +.37 -2.5 USCF shpen N BUYN 28.15 23.16 23.61 0 23.61 23.61 +.45 -8.9 USD Ptrs N USDP 1.43f 12.8 12.00 9.15 123 11.20 409 11.40 10.45 +.73 -.4 USG N USG 24 43.47 32.09 1676 42.58 13943 42.88 41.82 +.37 +10.4 UTStarcm Q UTSI 24 6.51 3.05 8 3.64 107 3.85 3.44 -.17 -35.3 Ubiquiti Q UBNT .25 .2 25 101.33 49.40 430 93.01 2320 95.96 85.45 +5.50 +31.0 UltaBeauty Q ULTA 29 290.30 191.70 954 281.95 5151 285.43 263.94 +7.06 +26.1 UltimSoft Q ULTI 332.44 193.08 485 260.60 2581 284.89 258.32 -15.59 +19.4tUltraClean Q UCTT 5 27.20 9.53 647 11.52 3278 11.64 9.53 +1.51 -50.1 UltPetro n Q UPL 10.18 .82 968 1.33 12134 1.41 1.14 +.04 -85.3 Ultragenyx Q RARE 90.98 41.67 669 53.87 3968 56.23 46.40 +5.25 +16.1 Ultralife Q ULBI 21 10.95 5.80 26 7.51 170 8.50 6.40 +.47 +14.7 Ultrapar N UGP .55e 4.6 26.48 8.86 583 11.88 4996 12.40 11.10 +.31 -47.7 Umpqua Q UMPQ .84 4.3 15 24.89 18.17 1473 19.34 8936 19.70 18.84 +.66 -7.0 UndrArm s N UAA 41 24.70 11.40 5950 23.70 69021 23.92 17.75 +5.72 +64.2 UnAr C wi N UA 22.68 10.36 3465 21.42 31941 21.70 16.38 +4.87 +60.8 UniQure Q QURE 43.23 13.71 304 26.02 1690 27.52 23.78 +.19 +32.8 UnicoA Q UNAM 9.85 6.50 0 7.23 2 7.23 6.76 +.43 -15.4tUni N UFI 13 38.96 22.78 160 26.39 843 26.69 22.78 +2.98 -26.4 UniFirst N UNF .45f .3 19 193.05 143.68 42 149.72 287 152.50 143.71 +4.08 -9.2 UnilevNV N UN 1.43e 2.7 58.76 51.56 1171 53.94 6435 54.45 53.53 +.38 -4.2 Unilever N UL 1.48e 2.8 58.07 50.74 823 53.19 4974 53.65 52.81 +.26 -3.9 UnionAc un N LTN/U 10.45 10.00 1 10.45 1 10.45 10.45 +.05 +4.1 UnionBkVA Q UBSH .92 2.7 19 42.74 32.04 247 34.66 1920 35.17 32.20 +1.39 -4.2 UnionBkVT Q UNB 1.20 2.5 23 55.00 43.50 3 47.60 16 49.40 43.65 +2.20 -10.1 UnionPac N UNP 3.20f 2.2 10 165.63 115.16 5745 148.56 24941 149.98 139.32 +5.82 +10.8 UniqueF n A UFAB .60 8.5 9 9.70 7.05 1 7.10 23 7.41 7.08 -.05 -4.3 Unisys N UIS 20.95 7.20 625 18.19 3852 18.95 17.72 -.32 +123.2 Unit N UNT 12 29.06 16.17 379 22.87 1336 23.95 21.58 +.16 +4.0 UnBnOH Q UBCP .52 4.0 16 14.00 11.70 0 12.90 5 13.28 12.79 +.15 -2.6 UtdBOH Q UBOH .48 2.2 12 24.00 20.35 6 21.78 11 22.76 21.65 -.27 -1.9 UBSI Q UBSI 1.36 3.9 21 39.95 31.01 615 34.49 3158 34.53 32.05 +2.64 -.7 UtdCmBks Q UCBI .60f 2.4 15 34.18 22.83 468 25.28 2558 25.41 23.95 +1.50 -10.2 UCmntyFn Q UCFC .28 3.0 15 11.98 8.66 92 9.29 671 9.34 9.11 +.23 +1.8 UtdContl Q UAL 13 91.39 56.51 3305 88.68 18689 90.28 83.92 +4.05 +31.6 UtdFnBcp Q UBNK .48 3.1 14 19.35 15.10 147 15.71 643 15.79 15.35 +.40 -10.9 UtdFire Q UFCS 1.24 2.3 34 61.56 38.95 47 54.42 347 54.49 50.20 +4.44 +19.4 UtdInsur Q UIHC .24 1.3 22.43 15.30 642 18.88 1153 20.78 17.25 -1.48 +9.4tUtdMicro N UMC .09e 4.8 3.14 1.83 1537 1.87 11165 1.94 1.83 +.02 -21.8tUtdNtrlF Q UNFI 7 52.69 21.16 1095 22.09 7164 22.80 21.16 +.05 -55.2 UPS B N UPS 3.64 3.4 18 135.53 101.45 2775 105.99 16426 109.02 103.83 +.68 -11.0 UtdRentals N URI 7 190.74 106.48 2456 125.14 14681 127.71 107.42 +15.91 -27.2 USecBcCA Q UBFO .40f 3.7 23 11.65 9.20 5 10.78 40 11.00 10.52 +.04 -2.0 USNatGas N UNL 10.15 8.54 4 9.68 13 9.79 9.59 -.04 +5.4 US12MoOil N USL 28.54 18.87 7 23.96 210 25.56 23.87 -1.63 +14.5 USAntimny A UAMY 1.05 .20 11 .68 159 .73 .65 +.01 +112.2 US Bancrp N USB 1.20 2.3 14 58.50 48.49 7509 52.07 51459 52.88 51.14 +1.16 -2.8 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 902.01 0 +1.6 US Bcp pfH N USBpH .89e 4.2 24.22 20.66 21 21.17 260 21.22 20.84 +.22 -6.2 US Bcp pfM N USBpM 1.63 6.1 29.09 26.32 70 26.74 274 27.14 26.74 -.29 -5.2 US Bcp pfO N USBpO 1.29 5.5 26.05 22.60 52 23.57 218 23.65 23.40 +.18 -6.8 US Bc pfN N USBpN US Brent N BNO 24.41 16.11 532 20.56 2690 22.01 20.45 -1.46 +13.6sUS Cellular N USM 74 50.12 32.06 529 56.00 995 56.89 44.84 +10.31 +48.8 US Cellu60 N UZA 1.74 7.0 25.80 23.80 8 24.90 55 25.10 24.77 -1.3 US Cellu 63 N UZB 1.81 7.2 26.75 24.46 6 25.24 46 25.39 25.10 +.23 -1.9 US Cell64 N UZC 1.81 7.2 26.99 24.55 10 25.30 57 25.46 25.11 +.19 -2.4 USCmdtyFd N USCI 45.44 40.08 31 41.00 204 41.82 40.91 -.88 -3.6 US Engy rs Q USEG 1.96 .77 13 .99 102 1.05 .90 -.01 -34.0 US GasFd N UGA 37.15 28.70 24 29.47 106 31.78 29.37 -2.02 -7.5 USCoppFd N CPER 21.26 16.20 26 17.64 50 17.66 16.66 +.45 -16.2 USLime Q USLM .54 .7 22 93.99 70.56 3 74.17 30 76.72 74.17 -1.53 -3.8 US NGas rs N UNG 27.65 20.40 3359 26.75 14193 26.92 25.47 +.39 US OilFd N USO 16.24 10.81 28056 13.31 136986 14.28 13.28 -1.02 +10.8 USSteel N X .20 .7 16 47.64 24.82 11821 27.97 41825 29.10 24.84 +2.22 -20.5 UtdTech N UTX 2.94f 2.3 20 144.15 115.40 6112 127.43 28059 129.63 119.19 +4.20 -.1 UtdTherap Q UTHR 7 152.55 100.57 388 114.64 2813 125.70 109.82 -3.75 -22.5 UtdGrdian Q UG 1.50e 8.7 26 21.33 15.00 1 17.15 8 17.36 17.00 -.08 -7.3 UtdhlthGp N UNH 3.60 1.4 23 272.81 208.48 2579 261.01 18532 266.38 253.32 +2.83 +18.4 UnitGrp Q UNIT 2.40 12.0 51 23.42 13.94 1493 20.01 7483 20.16 18.51 +1.34 +12.5 UNITIL N UTL 1.46 3.1 25 53.07 40.92 39 46.69 192 49.89 46.21 -1.92 +2.3 UnityBcp Q UNTY .28 1.3 14 25.50 19.00 5 21.04 47 22.33 20.66 -1.06 +6.5 UnityBio n Q UBX 24.56 10.33 105 11.71 446 11.90 10.64 +.35 -29.7tUnivar n N UNVR 48 31.95 23.18 1107 25.67 5168 26.21 23.18 +1.94 -17.1 UnvslCp N UVV 3.00f 4.4 10 71.60 45.95 132 67.68 563 69.34 67.02 -.02 +28.9 UnivDisp Q OLED .24 .2 63 209.00 78.75 7579 103.06 13956 130.01 91.36 -1.33 -40.3 UnvElc Q UEIC 12 62.95 26.97 111 32.73 723 35.39 30.28 +1.26 -30.7tUnivFor s Q UFPI .36e 1.2 13 39.58 26.80 325 29.05 2189 29.31 26.80 +1.20 -22.8 UnvHR N UHT 2.68f 4.1 35 77.81 53.00 30 65.31 170 68.09 63.78 -1.82 -13.0 UnivHlthS N UHS .40 .3 16 132.64 95.26 614 123.46 4982 125.67 115.94 +7.85 +8.9 Univ Insur N UVE .64a 1.5 12 50.50 22.95 275 43.20 2858 48.46 38.70 -4.05 +58.0 UnvLogist Q ULH .42 1.5 20 37.68 20.38 59 27.40 489 28.53 25.75 -.63 +15.4 UnvSecInst A UUU 3.50 1.05 35 1.20 5456 2.12 1.11 -.04 -29.4tUnvStainls Q USAP 49 31.20 18.01 62 21.44 289 22.67 18.01 +2.73 +.1 UnivTInst N UTI .08 3.1 3.75 1.86 7 2.61 27 2.70 2.60 +8.8 UnivstPa Q UVSP .80 3.1 15 31.20 22.11 101 25.55 735 25.83 23.74 +1.41 -8.9 UnumGrp N UNM 1.04 2.8 2 58.73 33.27 2256 37.17 16787 38.14 34.39 +2.66 -32.3tUnumTh n Q UMRX 17.66 7.30 34 7.64 592 8.73 7.30 -.97 -31.2 UplandSoft Q UPLD 38.30 18.52 425 32.55 1039 33.60 28.70 +2.56 +50.3 Upwork n Q UPWK 23.49 16.70 251 20.26 1786 20.74 17.78 +1.57 -4.3 Ur-Energy A URG 35 .93 .51 418 .70 3702 .70 .59 +.07 +1.6 UraniumEn A UEC 2.00 .96 885 1.33 5761 1.39 1.21 +.12 -24.9 UrbnEdg n N UE .88 4.3 24 26.19 19.51 644 20.38 4324 21.31 20.12 +.10 -20.0 UrbanOne Q UONE 4.85 1.40 5 2.67 18 3.20 2.67 -.13 +44.3 UrbanOnD Q UONEK 2.40 1.35 29 2.15 82 2.39 2.12 -.16 +22.9 UrbanOut Q URBN 20 52.50 23.83 1725 39.93 12695 41.01 38.50 +1.33 +13.9 UrogenP n Q URGN 69.57 26.50 55 44.99 326 45.00 37.04 +5.89 +20.9tUrovantS n Q UROV 14.32 9.13 99 9.18 250 11.39 8.46 -1.86 -21.2 UrstdBid N UBP 1.08f 6.5 34 18.80 15.36 1 16.66 7 17.52 16.66 -.25 -1.7 UrsBidA N UBA 1.08f 5.5 37 23.94 17.20 58 19.81 318 20.63 19.71 +.02 -8.9 UrsBid pfG N UBPpG 1.69 6.8 26.50 24.50 1 24.90 8 24.97 24.75 +.24 -5.3 UrstBid pfH N UBPpH 1.56 6.8 26.87 22.34 6 23.00 34 23.28 22.75 +.25 -12.0 UtahMed Q UTMD 1.10f 1.3 117.65 73.90 8 87.40 37 88.81 86.00 -.40 +7.4 Uxin Ltd n Q UXIN 10.49 4.88 170 5.98 1235 6.34 5.00 +.85 -38.2V -:tVBI Vac n Q VBIV 5.10 1.64 396 2.05 1413 2.17 1.64 +.24 -52.0 VEON Q VEON .29e 10.1 4.14 2.20 1777 2.87 11056 2.93 2.77 +.03 -25.3 VF Corp N VFC 2.04f 2.4 41 97.00 68.35 1811 85.39 13033 86.71 80.35 +6.08 +15.4sVICI Pr n N VICI .71e 3.3 22.15 17.58 2463 21.43 19982 22.32 21.20 -.37 +2.6 VOC EnTr N VOC .82e 18.6 9 6.66 3.41 35 4.42 391 4.90 4.27 -.52 -25.3 VOXX Intl Q VOXX 7.00 4.64 17 5.29 219 5.49 5.05 +.23 -5.5 VSE Corp s Q VSEC .32f 1.0 11 56.03 27.53 23 30.57 188 32.51 28.26 +1.77 -36.9 VaalcoE N EGY 3.38 .68 432 1.87 2543 2.14 1.79 -.18 +168.3 Vaccinex n Q VCNX 12.00 5.51 1 6.50 20 6.55 5.55 +.45 -42.9 VailRsrt N MTN 5.88 2.3 28 302.76 200.68 276 257.00 1896 260.69 234.24 +19.10 +21.0 Vale SA N VALE .29e 1.9 15 16.13 9.53 19612 15.45 135519 15.92 14.10 +.38 +26.3 Valerits hn Q VLRX 6.79 .78 122 1.14 1589 1.23 .98 +.01 -60.0 ValeroE N VLO 3.20 3.5 24 126.98 77.72 3424 91.83 24633 94.72 86.16 +6.04 -.1 ValeroEPt N VLP 2.20f 5.3 15 48.66 33.25 543 41.95 3617 42.45 41.82 +.06 -5.7 Valhi N VHI .08 3.4 21 9.24 1.95 169 2.36 1172 2.39 2.06 +.12 -61.8 VlyNBcp Q VLY .44 4.4 17 13.38 9.32 2203 10.01 21472 10.30 9.68 +.37 -10.8tVlyNBc pfA Q VLYPP 1.56 6.2 28.49 25.28 2 25.36 19 25.66 25.28 -.12 -8.6 VlyBcp pfB Q VLYPQ 28.11 24.26 2 24.76 12 25.19 24.68 -.23 -6.4 Valmont N VMI 1.50 1.2 20 176.35 111.83 139 130.18 886 130.78 116.58 +13.68 -21.5 ValueLine Q VALU .76 3.1 23 26.94 17.21 0 24.63 8 25.25 23.99 +.42 +27.3 Valvoline n N VVV .30 1.5 25.63 19.08 1346 20.40 6728 20.61 19.56 +.78 -18.6 VanEMGold N OUNZ 13.44 11.53 35 12.11 272 12.15 11.91 -5.8 VanEGold N GDX .06e .3 24.86 17.28 38766 19.63 230304 19.67 18.64 +.57 -15.5 VnE LgFl n N LFEQ 28.51 24.56 10 26.36 69 26.70 25.42 +.58 +.2 VanE Grn n N GRNB 27.50 24.66 9 25.30 23 25.42 25.22 -.18 -6.3 VnEkSteel N SLX .40e .9 51.92 39.22 23 44.17 84 44.46 40.64 +2.59 -3.7tVnEkHiIn rs N YMLP 25.49 20.03 6 20.57 40 21.00 20.03 -.02 -11.9 VanE Env N EVX .53e .6 101.30 80.34 90.58 1 90.77 89.52 +1.88 +4.2 VanE EMHi N HYEM 1.57 6.9 24.90 21.99 378 22.66 1305 22.83 22.56 +.06 -7.4 VanE ChiBd N CBON .68e 24.34 22.05 22.09 0 22.09 22.09 +.02 -2.7tVnEkShHY N SHYD .81 3.4 25.30 23.96 34 23.89 111 24.14 23.89 -.21 -1.2 VnEkRus N RSX .01e 24.33 19.12 9458 21.12 48791 21.17 20.09 +.83 -.4 VanE BDC N BIZD 1.47e 9.2 17.40 15.39 107 16.05 664 16.24 15.54 +.53 -3.3tVEckPfSec N PFXF 1.24e 6.7 20.04 18.60 155 18.59 889 18.86 18.55 -.11 -5.4tVanE FallA N ANGL 1.63e 4.8 30.35 28.08 548 28.14 4257 28.42 28.08 -.19 -6.0tVanE IntHY N IHY 1.26 5.3 26.20 23.75 28 23.81 113 23.95 23.75 -.03 -7.1 VanE Reit N MORT 2.36e 8.2 24.96 21.20 20 23.09 118 23.15 22.59 +.42 -4.1tVnEkCfMun N XMPT 1.35 5.8 27.07 23.44 30 23.37 124 23.71 23.37 -.24 -12.2 VanE EmM N EMAG .92 4.6 22.45 19.73 0 20.20 3 20.20 19.82 -.13 -7.5 VanE IGFlt N FLTR .15e .6 25.41 25.17 230 25.22 642 25.29 25.19 -.06 -.2 VanEAltEn N GEX 1.07e 1.9 64.75 52.14 43 55.51 64 55.92 52.41 +2.09 -9.2 VEckMun N PRB .15e .6 24.56 24.07 24.17 3 24.17 24.13 +.06 -.5 VnEkSMu N SMB .20 1.2 17.62 17.05 25 17.09 190 17.17 17.09 -.05 -.9tVanE LgMu N MLN .62 3.3 20.43 18.96 26 18.96 121 19.21 18.95 -.22 -6.7 VnEkHiInInf N YMLI 1.20 9.7 14.90 11.07 2 12.43 30 12.54 12.19 -.17 -7.5 VanE GenDr N GNRX 26.68 22.66 1 24.09 3 24.09 22.80 +1.09 -.9 VanE OilR N CRAK 36.19 27.00 90 31.59 323 32.02 30.40 +.96 +2.9tV IntMoat N MOTI 36.88 29.13 10 30.97 61 31.28 29.13 +1.38 -9.2 VEckNucl N NLR 1.72e 3.3 54.27 45.37 2 51.64 13 52.28 51.41 +.19 +5.3 VanEChAMC N CNXT 37.10 21.07 24 23.23 78 23.68 21.17 +1.29 -32.9 VanE Israel N ISRA .44e 1.4 34.34 28.58 2 31.82 8 31.97 30.10 +1.18 +4.8 VanEWMoat N MOAT .41e .9 47.35 39.99 350 44.44 1740 45.02 42.82 +1.18 +4.7 VanE UncOG N FRAK .06e .4 18.24 13.37 106 14.16 281 14.56 13.67 -.17 -9.6tVnEkSemi N SMH .58e .6 114.55 86.95 9397 96.41 52281 98.13 86.95 +6.73 -1.4 VnEkRtl] N RTH 1.39e 1.3 112.23 81.33 27 104.91 146 106.10 99.74 +3.39 +14.8 VanE GenD Q GNRX 64.90 54.44 11 61.21 113 62.46 58.68 +1.95 +3.2 VanE Agri N MOO 1.10e 1.7 66.64 58.57 21 63.10 490 63.81 59.72 +2.71 +2.4tVEckOilSvc N OIH .47e 2.3 29.87 20.10 6582 20.69 41894 21.29 20.10 -.45 -20.6 VanE VecBi Q BBH 136.84 111.36 46 123.36 123 125.40 115.00 +5.34 -1.0 VnEkRusSC N RSXJ .81e 2.6 44.21 29.81 4 30.63 16 30.72 30.06 +.53 -25.3tVEckVcREr N REMX .50a 2.6 32.97 16.75 56 19.04 275 19.35 16.75 +1.78 -36.7 VEckChina N PEK 1.41e 1.4 54.26 34.02 17 37.34 52 37.66 34.20 +1.48 -22.6 VnEkIndSC N SCIF .57e 1.4 72.57 36.58 70 40.79 234 41.27 37.75 +2.85 -39.9tVanE Egyp N EGPT 40.97 27.05 1 27.60 11 27.85 27.05 +.44 -15.6tVEckPoland N PLND .29e 1.8 21.80 15.17 3 16.06 24 16.09 15.17 +.48 -18.7 VanE JrGld N GDXJ 36.08 25.91 16192 28.06 79551 28.61 27.14 -.15 -17.8tVanE Coal N KOL .13 .9 18.49 14.32 9 15.03 98 15.14 14.32 +.19 -6.2tVnEk Viet N VNM .32e 2.1 20.50 14.37 446 15.26 1304 15.69 14.37 +.39 -14.7 VanEBrzSC N BRF 25.89 15.93 67 21.24 484 21.34 19.89 +.62 -9.4 VanEIndo N IDX .25e 1.2 26.90 18.81 11 20.40 61 20.65 18.86 +1.02 -17.9 VanENatRs N HAP .64e 1.8 39.67 34.12 5 35.71 53 36.10 34.14 +1.21 -3.8tVanE VAfr N AFK .53e 2.6 27.39 19.87 5 20.71 23 20.94 19.87 +.60 -16.7tVanE Gam N BJK 1.07e 2.8 50.35 34.05 11 37.59 41 38.00 34.05 +2.70 -19.4 VandaPhm Q VNDA 23.50 11.90 406 20.46 3130 21.30 18.69 -.05 +34.6tVangLTBd N BLV 3.92e 4.4 95.98 83.65 101 83.53 594 85.18 83.46 -1.64 -12.1tVangIntBd N BIV 2.17a 2.7 84.59 79.43 537 79.46 3122 80.21 79.42 -.74 -5.2 VangSTBd N BSV 1.08e 1.2 79.72 77.66 1344 77.74 7751 78.05 77.72 -.32 -1.7tVangTotBd N BND 2.06e 2.3 81.95 77.64 2025 77.50 16462 78.19 77.46 -.68 -5.0tVangExDur N EDV 4.81e 3.5 123.85 102.44 324 101.75 469 105.39 101.61 -3.76 -15.9 VangMegG N MGK 1.33e 1.1 129.38 106.90 175 117.08 1335 118.99 111.26 +1.89 +5.2 VangMegV N MGV 1.53e 2.0 82.04 71.63 81 76.53 519 77.30 73.82 +1.93 +.1 VanHiDvY N VYM 2.10e 2.5 90.93 79.78 1225 83.63 8995 84.61 80.76 +2.23 -2.3 VangIntHi Q VYMI 2.38e 4.0 72.32 57.23 56 59.54 389 60.04 57.28 +1.66 -11.1tVangIntDiv Q VIGI 1.17e 2.0 70.39 56.76 68 59.86 1019 60.43 56.76 +2.05 -9.7tVangEMGv Q VWOB 3.66 4.9 80.98 74.19 116 74.38 569 74.88 74.19 -.04 -7.3 VangEMI N VXF 1.13e 1.0 125.36 104.97 240 112.40 1992 113.48 105.87 +4.60 +.6 VangGrth N VUG 1.38e .9 162.36 134.60 1189 147.09 4815 149.48 139.31 +3.20 +4.6 VangLgCp N VV 1.84e 1.5 135.38 116.35 513 124.84 2609 126.39 119.25 +3.08 +1.8tVangMidC N VO 1.76e 1.2 167.16 143.93 720 152.38 3359 154.41 143.93 +6.41 -1.6 VangSmCp N VB 1.63e 1.1 166.03 137.80 619 149.19 3539 150.23 140.90 +6.09 +.9 VangSCG N VBK 1.19e .7 190.49 151.00 334 169.50 1066 171.02 158.50 +7.10 +5.4 VangSCV N VBR 1.96e 1.5 143.52 122.57 355 129.14 1483 129.92 123.16 +4.74 -2.7 VangTSM N VTI 2.17e 1.6 151.84 129.84 3171 139.56 19763 141.20 133.07 +3.79 +1.7 VangValu N VTV 2.05e 1.9 113.49 99.79 1851 105.67 12648 106.75 101.68 +2.86 -.6 VangSP500 N VOO 3.81e 1.5 270.67 232.42 3184 249.81 18872 252.90 238.79 +6.05 +1.8 VangMCVal N VOE 1.76e 1.7 117.97 101.37 360 106.51 2596 107.74 101.42 +3.98 -4.5 VangMCGr N VOT .82e .6 143.97 120.85 218 130.39 1211 132.25 122.11 +6.08 +2.1 VangREIT N VNQ 3.08e 3.9 86.14 72.05 7609 78.04 38206 79.85 77.15 +.84 -6.0 VangDivAp N VIG 1.82e 1.7 112.61 96.56 1063 104.83 8811 105.89 99.93 +3.55 +2.7 V exUSRE Q VNQI 2.93e 5.4 65.20 52.30 432 53.82 2535 54.29 52.33 +.94 -11.0tVangAllWld N VSS 2.83e 2.7 127.14 97.74 129 103.62 1088 104.48 97.74 +4.31 -13.1 VangTotW A VT 1.53e 2.0 78.12 71.33 78.12 +5.2tVangAllW N VEU 1.34e 2.8 58.90 46.29 3402 48.64 17491 49.15 46.29 +1.64 -11.1tVangEmg N VWO 1.10e 2.8 50.99 36.35 26037 39.36 121991 39.88 36.35 +1.95 -14.3tVangPacif N VPL 1.37e 2.1 77.96 61.99 358 65.02 2284 65.64 61.99 +1.97 -10.8 VangEur N VGK 1.71e 3.2 63.60 50.15 5948 52.67 36643 53.13 50.49 +1.82 -11.0tVangTEBd N VTEB .28e 51.95 49.98 1574 49.85 6899 50.29 49.85 -.42 -3.5 Vang500Gr N VOOG 1.62e 1.1 160.04 131.62 119 146.32 658 148.52 138.98 +2.97 +6.8 Van500Val N VOOV 2.01e 1.9 116.72 102.00 31 106.25 258 107.45 102.37 +2.98 -3.4 VanSC600V N VIOV 1.66e 1.3 150.33 123.55 10 132.37 67 133.08 126.70 +4.48 VanSC600G N VIOG 1.13e .7 179.75 132.00 17 158.07 115 158.49 148.00 +7.89 +8.3 VangSC600 N VIOO 1.19e .8 165.03 130.88 75 146.27 390 146.96 138.25 +6.26 +5.0 VanMC400V N IVOV 1.50e 1.3 131.09 110.00 15 119.17 66 120.20 114.20 +3.80 -2.1tVanMC400G N IVOG 1.16e .9 147.36 125.41 14 132.73 93 133.89 125.41 +4.99 -.3 VanMC400 N IVOO 1.57e 1.3 138.74 119.10 35 125.50 241 126.22 119.11 +4.60 -1.9 VanShTTr Q VGSH 1.27a 2.1 60.65 59.55 562 59.58 4251 59.78 59.57 -.09 -1.2tVanSTCpB Q VCSH 2.28 2.9 80.07 77.71 1478 77.67 7892 78.00 77.61 -.13 -2.1tVanTotBd n Q VTC 2.86 3.6 88.99 79.44 2 79.33 19 80.12 79.32 -.51 -6.7 VangR3K Q VTHR 2.17e 1.7 135.39 116.04 6 124.61 49 125.52 118.87 +3.35 +1.5 VanR2KGr Q VTWG .82e .6 160.14 127.32 28 140.48 82 141.49 130.49 +6.75 +3.7 VanR2KV Q VTWV 1.88e 1.8 119.55 101.33 7 107.28 50 107.56 103.21 +3.82 -2.1 VangR2K Q VTWO 1.50e 1.2 139.27 114.42 226 123.68 750 124.36 116.54 +5.27 +1.1 VanR1KGr Q VONG 1.65e 1.1 161.07 132.50 177 146.11 809 148.37 138.50 +3.23 +5.9 VanIntTTr Q VGIT 1.46 2.4 64.55 61.52 268 61.69 2136 62.22 61.66 -.38 -3.5 VanR1KV Q VONV 2.49e 2.4 114.79 101.46 93 105.70 715 106.69 101.68 +3.15 -2.6 VangR1K Q VONE 2.28e 1.8 135.26 116.14 53 124.58 259 126.14 119.09 +3.18 +1.7tVanMtgBSc Q VMBS 1.60 3.2 52.80 50.35 571 50.23 2545 50.73 50.22 -.38 -4.2tVanLTCpB Q VCLT 4.05 4.8 96.52 83.95 390 83.80 1208 85.38 83.75 -1.24 -12.5tVanLTTrs Q VGLT 2.04 3.0 79.00 69.40 416 69.06 887 70.80 68.97 -1.61 -11.5tVanIntCpB Q VCIT 3.18 3.9 88.06 82.21 992 82.10 6263 82.83 82.09 -.75 -6.1tVangSTInfl Q VTIP 1.56e 3.2 49.65 48.12 547 48.11 2813 48.27 48.09 -.17 -1.5 VangFTSE N VEA 1.10e 2.7 47.89 38.38 16373 40.18 88369 40.52 38.44 +1.27 -10.4 VanTIntBd Q BNDX .65a 1.2 55.28 53.84 2596 54.47 9012 54.69 54.43 -.17 +.2tVanTIntStk Q VXUS 1.54e 3.0 61.17 47.93 1663 50.56 6780 50.96 47.93 +1.89 -11.0 VangCnD N VCR 2.03e 1.2 182.50 144.05 109 166.08 656 168.16 154.89 +7.08 +6.5 VangCnS N VDC 3.69e 2.6 151.29 126.78 166 142.83 1142 143.89 139.63 +3.35 -2.2 VangEngy N VDE 2.37e 2.5 109.79 87.83 183 92.98 1542 94.82 88.61 +1.27 -6.0 VangFncl N VFH .90e 1.4 75.48 62.58 537 65.99 3618 66.98 63.18 +2.70 -5.8 VanHC Etf N VHT 1.96e 1.2 181.92 148.31 268 168.38 1458 171.24 161.93 +4.03 +9.2tVangIndl N VIS 2.25e 1.7 151.35 125.70 200 133.55 1023 135.16 125.70 +4.13 -6.2 VangInfT N VGT 1.61e .9 204.44 157.96 642 184.51 3887 188.06 175.12 +2.83 +12.0 VangMat N VAW 2.12e 1.8 144.65 112.15 154 120.72 764 121.88 112.28 +6.91 -11.7 VangUtil N VPU 3.41e 2.9 125.54 104.82 170 118.40 1482 121.38 117.60 -.39 +1.6tVangTel N VOX 3.14e 3.9 93.68 76.50 251 81.55 1777 82.60 76.50 +2.64 -10.5 VantEng n Q VEAC 10.05 9.62 15 10.00 15 10.04 10.00 +2.9 VantEn un Q VEACU 10.68 9.97 9 10.60 9 10.60 10.48 +4.0 VarexImag Q VREX 43.76 24.06 288 26.96 2359 27.34 24.60 +2.30 -32.9 VarianMed N VAR 74 130.29 101.42 759 120.31 6563 122.55 109.14 +9.37 +8.2 Varonis Q VRNS 83.10 41.75 313 61.01 3015 64.16 56.01 -.84 +25.7tVascuBio Q VBLT 9.05 1.25 60 1.37 428 1.43 1.25 +.05 -80.7 Vaxart rs Q VXRT 11.88 2.37 72 2.93 491 3.10 2.65 +.13 -52.9 VectoIQ n Q VTIQ 9.65 9.51 1 9.59 26 9.65 9.57 +.1 VectoIQ un Q VTIQU 10.54 9.97 2 10.15 2 10.15 10.15 +.04 +1.5 VectorGp N VGR 1.60b 12.1 19 22.03 12.56 1277 13.17 8101 13.73 13.00 -.07 -38.2 Vectren N VVC 1.80 2.5 28 71.74 58.00 1005 71.50 5114 71.73 71.41 -.09 +10.0 Vectrus N VEC 11 41.48 26.41 34 27.28 219 28.00 26.46 +.12 -11.6 VedantaLtd N VEDL 1.20e 10.0 21.99 10.87 755 12.06 3558 12.47 10.89 +.99 -42.1tVeecoInst Q VECO 20.55 6.61 1068 8.80 5806 9.65 6.61 +.22 -40.7 VeevaSys N VEEV 109.05 52.17 1021 92.23 8549 94.34 82.38 +8.82 +66.8tVenatorM n N VNTR 25.23 6.27 2578 6.80 14747 8.38 6.27 -1.34 -69.3 Ventas N VTR 3.16 5.6 28 65.72 46.55 3015 56.59 18185 59.00 55.64 -.20 -5.7 VentasR 43 N VTRB 1.36 5.8 25.59 23.05 16 23.53 31 23.96 23.50 -.26 -6.5 Veoneer n N VNE 55.21 30.74 412 35.76 3574 36.21 32.25 +3.23 -16.2 VBradley Q VRA 29 17.38 6.99 381 13.50 1908 13.56 12.60 +.90 +10.8sVeracyte Q VCYT 15.19 5.23 673 14.20 8193 15.19 9.33 +4.60 +117.5 Verastem Q VSTM 10.35 2.77 1946 5.17 11908 5.31 4.63 +.06 +68.4 Vereit N VER .55 7.4 8.26 6.52 10497 7.41 50444 7.52 7.27 +.16 -4.9 Vereit pf N VERpF 1.68 6.8 26.10 24.43 46 24.83 142 25.01 24.76 +.12 -2.9 Vericel Q VCEL 15.29 3.30 769 12.02 3548 12.64 10.51 +.78 +120.6 VerintSys Q VRNT 77 52.45 37.10 182 45.95 1443 46.67 42.76 +1.08 +9.8sVerisign Q VRSN 43 164.19 105.40 4420 165.02 8656 176.76 133.49 +26.35 +44.2 Verisk Q VRSK 40 122.80 84.40 1183 115.55 7323 121.96 112.73 +1.71 +20.4 Veritex Q VBTX 17 33.08 20.99 280 23.31 1957 24.03 22.08 +1.19 -15.5 Veritiv N VRTV 51.00 20.35 75 35.89 382 36.02 31.92 +3.99 +24.2tVeritone n Q VERI 38.90 6.50 298 8.12 1312 8.25 6.50 +1.16 -65.0sVerizonCm N VZ 2.41f 4.3 7 58.80 43.97 14297 56.63 110429 58.80 55.55 +1.12 +7.0 VerizonC 54 N VZA 1.48 5.8 27.08 24.98 25 25.33 186 25.73 25.33 -.22 -4.0tVermilnE g N VET 2.03 40.59 25.83 647 25.97 2280 27.68 25.48 -1.02 -28.5 Vermillion Q VRML 2.10 .45 13 .47 282 .58 .46 -.02 -75.5 VeronaPh n Q VRNA 25.55 10.44 12.25 2 12.25 11.75 +.15 +3.2tVerraMo n Q VRRM 11.14 9.31 545 9.98 1045 10.31 9.31 -.02 +.4 Verrica n Q VRCA 23.29 12.01 16 13.36 213 14.14 12.51 +.85 -23.7 Verso Cp N VRS 34.60 6.86 210 29.32 1838 30.56 27.71 -.96 +66.9 Versum N VSM .24f .7 42.74 28.96 357 32.60 2052 32.80 29.98 +1.84 -13.9 VertexEn Q VTNR 2.04 .74 84 1.64 821 1.66 1.43 +.18 +72.6 VertxPh Q VRTX 194.92 136.50 1334 173.29 8753 177.25 167.35 +3.81 +15.6 Veru Inc Q VERU 2.37 .90 163 1.40 303 1.41 1.20 +.12 +22.8 ViaSat Q VSAT 80.26 59.16 584 70.79 4188 71.96 59.26 +8.22 -5.4 ViacomA Q VIA .80 2.2 8 40.64 28.20 19 35.86 138 37.15 34.64 +1.51 +2.8 ViacomB Q VIAB .80 2.5 6 35.55 22.13 4631 31.67 24121 33.48 30.08 +1.69 +2.8tViadCorp N VVI .40 .8 24 62.50 46.58 61 48.83 517 50.31 46.58 +1.30 -11.9 Viavi Q VIAV 32 12.82 8.34 4689 10.85 18466 11.87 10.62 -.45 +24.1 Vical rs Q VICL 2.25 1.02 186 1.26 537 1.31 1.15 +.04 -31.1 Vicor Q VICR 64.50 16.30 193 40.16 1379 40.74 35.22 +3.08 +92.2 VicDvAcc n Q VSDA 31.48 26.51 0 29.55 4 29.55 28.57 +1.03 +3.9 VicMultiF n Q VSMV 30.41 26.19 2 28.66 17 28.95 28.01 +.28 +3.9tVict500VW Q CFA .44e .9 52.94 45.93 126 48.19 491 48.88 45.93 +1.68 -1.2 VictDisEnV Q CSF .38e .8 50.77 42.30 16 44.71 49 44.74 42.71 +1.60 -.9 Vict500EV Q CFO .47e 1.0 52.77 45.99 68 48.19 454 48.67 46.02 +1.72 -1.3 VicEM Hi n Q CEY 28.35 21.89 9 23.15 57 23.15 21.97 +1.08 -11.4 VictDevVol Q CIZ .01j 39.92 30.28 28 31.45 128 31.72 30.30 +.74 -10.4 VictIncEV Q CDC 1.09e 2.4 48.81 43.73 40 45.24 412 45.69 44.28 +1.08 -2.6 VictSCVol Q CSA .16e 51.78 43.09 9 45.67 25 46.04 44.28 +2.12 -.9tVictIntlVol Q CIL .15e 46.94 35.37 8 36.53 11 36.62 35.37 +.73 -10.1tVicEmMkt Q CEZ 31.99 24.31 3 25.62 9 25.91 24.31 +.92 -13.6 VictLCHiDv Q CDL .44e 47.44 42.65 44 44.02 87 44.43 43.24 +1.04 -2.8 VictSCHiD N CSB .60e 48.80 41.41 12 44.30 42 44.53 42.96 +1.35 -.7 VictIntHiD Q CID .33e 38.00 30.69 10 31.69 18 31.76 30.78 +.74 -12.5 VictCap n Q VCTR 13.50 7.27 78 7.92 679 9.11 7.39 +.42 -31.7 ViewRay n Q VRAY 13.21 6.05 1115 9.10 4412 9.23 7.59 +1.25 -1.7 VikingTh n Q VKTX 24.00 2.08 3411 14.40 14663 15.69 12.77 +.11 +254.7 VillagB&T Q VBFC 55 35.00 27.15 82 35.00 97 35.00 32.50 +2.38 +14.2 VillSupMkt Q VLGEA 1.00 3.9 15 31.49 21.95 28 25.55 127 26.14 24.63 +.21 +11.4 VinceHlg rs N VNCE 5 24.19 3.20 29 14.92 141 15.93 13.59 +.52 +141.0 ViomiTc n Q VIOT 10.95 7.56 317 9.31 1299 9.60 8.63 +.51 +2.5 ViperEnPt Q VNOM 2.12e 6.5 37 44.00 18.36 1321 32.44 5497 37.32 29.71 -3.85 +39.0tVipshop N VIPS 5 19.14 4.31 17124 5.83 47236 5.94 4.31 +1.12 -50.3 VirTra n Q VTSI 7.36 4.14 2 4.55 29 4.81 4.35 +.05 -27.8 Virco Q VIRC .06 1.3 5.95 3.70 2 4.45 14 4.52 3.96 +.57 -11.9 VirnetX A VHC 5.20 2.10 386 3.52 1937 3.74 3.19 -.02 -4.9 VirtuFin n Q VIRT .96 4.1 12 37.85 13.10 1169 23.49 6860 24.00 22.60 +.69 +28.4 VirDynCr n N BLHY 25.65 23.26 8 24.23 104 24.82 23.86 +.06 -2.3 VirShUS n N VESH 23.98 20.86 1 22.09 3 22.51 21.95 -.19 -3.3tZweigTR N ZTR .97 9.8 14.18 9.62 73 9.93 827 9.98 9.62 +.14 -25.9tVirtGblMSc N VGI 1.87 15.2 19.46 11.91 39 12.33 228 12.40 11.91 +.36 -29.5tVirtusInv Q VRTS 2.20f 2.2 12 138.03 96.22 47 100.48 235 102.72 96.22 -1.24 -12.7tVirtusIn pf Q VRTSP 1.81 2.0 114.06 89.00 3 90.92 12 92.61 89.00 -1.12 -9.9 Virtusa Q VRTU 58.60 34.79 156 48.65 771 51.50 47.69 -1.69 +10.4 Visa s N V 1.00f .7 46 151.56 106.60 17061 139.78 75062 141.51 129.79 +2.04 +22.6tVishayInt N VSH .34 1.8 26.50 16.87 4367 19.37 15431 19.50 16.87 +2.14 -6.7 VishayPrc N VPG 25 45.00 20.50 72 34.33 277 34.47 30.46 +2.54 +36.5 VistaGold A VGZ .87 .45 18 .54 345 .56 .50 -.01 -22.9 VistaOutd n N VSTO 21.77 12.36 896 14.39 4413 14.76 12.49 +.59 -1.2 VistaGn n Q VTGN 2.65 .69 214 2.10 2307 2.29 1.70 -.02 +88.7 Visteon s Q VC 16 140.64 67.27 742 83.30 4986 85.28 72.55 +11.30 -33.4 VistraEn n N VST 26.29 17.10 14068 24.39 32642 24.84 21.56 +2.28 +33.1 VitalThera Q VTL 9.75 .23 3175 .33 13672 .35 .30 +.01 -94.5 VitaminSh N VSI 8 13.95 2.95 423 7.83 2019 8.26 7.61 +.23 +78.0 ViveveMd n Q VIVE 5.75 1.60 267 3.46 685 3.52 2.90 +.30 -30.4 VivintSolar N VSLR 14 6.15 2.70 397 5.33 1609 5.49 4.71 +.50 +31.6 Vivopwr n Q VVPR 6.69 1.02 2419 1.42 2482 1.93 1.14 +.07 -51.0 Vivus rs Q VVUS 2 9.88 3.33 354 4.08 695 4.28 3.35 +.55 -18.9 VMware N VMW 38 165.00 108.46 590 141.35 4108 145.57 132.65 +2.59 +12.8 VoceraCm N VCRA 36.95 22.43 131 34.30 1686 36.20 33.82 -.45 +13.5 Vodafone Q VOD 1.82e 9.4 32.75 18.45 10588 19.45 38483 19.82 18.64 +.83 -39.0 VolarisAv N VLRS 10.64 4.87 395 6.70 1802 7.29 6.04 -.40 -16.5 VolitionRX A VNRX 4.00 1.44 30 2.38 325 2.57 2.27 -.13 -19.0 VoltInfoSci A VISI 4.90 2.35 8 3.69 53 3.71 3.63 +.05 -2.9 Vonage N VG 14.73 7.85 5173 11.53 12974 13.44 11.20 -1.56 +13.4 Vornado N VNO 2.52 3.8 41 79.56 64.14 839 66.82 5597 69.48 66.02 +.43 -14.5 Vorndo pfK N VNOpK 1.43 6.0 25.93 23.05 18 23.61 73 24.02 23.55 -.18 -6.5 Vorndo pfL N VNOpL 1.35 5.9 25.58 22.37 26 23.07 74 23.39 23.07 -.07 -7.3 Vornad pfM N VNOpM 1.31 6.1 25.45 20.94 19 21.60 90 22.19 21.60 -.39 -13.9 Voxeljet N VJET 5.73 2.30 102 2.53 353 2.75 2.40 +.12 -44.6 VoyaAsPcD N IAE 1.02 11.8 11.38 8.20 133 8.67 369 8.77 8.28 +.30 -17.3tVoyaEmHi N IHD .92 12.4 9.86 6.96 171 7.41 509 7.42 6.96 +.33 -16.7 VoyaFincl N VOYA .04 .1 16 55.27 40.07 1992 44.23 11486 45.83 40.49 +2.39 -10.6tVoyaGlAdv N IGA 1.12 11.0 11.85 9.86 31 10.17 299 10.27 9.86 +.12 -11.0 VoyaGlbDv N IGD .91 13.9 8.14 6.45 208 6.54 1344 6.63 6.46 +.05 -15.6 VoyaInfra N IDE 1.46 11.3 17.66 12.34 56 12.90 293 13.02 12.46 +.25 -23.4 VoyaIntHD N IID .83 14.6 7.88 5.60 48 5.68 207 6.03 5.62 -.02 -24.7tVoyaPrRTr N PPR .29 6.0 5.22 4.77 308 4.82 2267 4.84 4.77 +.01 -4.9tVoyaNatRs N IRR .81 15.1 7.00 5.21 41 5.35 317 5.39 5.21 +.03 -14.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, November 3, 2018

PAGE 71

A -ARCAbio rs ABIO .77 +.09 ASV Hld n ASV 3.23 +.18 AbeonaTh ABEO 9.23 Abraxas AXAS 1.78 -.03 Acasti g rs ACST .99 -.11 AccelrDiag AXDX 16.18 +.57 AcerTh rs ACER 25.09 -.31 AdamisPh ADMP 2.73 +.02 AdestoTc n IOTS 4.44 +.11 AdmaBio ADMA 5.62 +.09 Adomani n ADOM .45 +.03 AMD AMD 20.23 +.01 AehrTest h AEHR 1.98 -.02 AEtern g rs AEZS 2.23 +.05 Aethlon rs AEMD 1.10 +.04 Agenus AGEN 1.89 +.10 AgroFresh AGFS 5.76 Airgain n AIRG 13.86 -.13 AkariTh rs AKTX 1.90 +.05 AkersBios AKER .34 Akoustis n AKTS 3.78 -.29 Albireo ALBO 29.02 -.92 AldeyraTh ALDX 11.00 +.10 All MMA n AMMA .28 -.00 AldHlPrd rs AHPI 2.06 +.02 AltaMesa n AMR 3.35 -.01 Amedica rs AMDA .29 +.02 AmeriHld n AMRH .30 +.00 AmElTech AETI .62 -.00 Anavex rs AVXL 2.55 +.03 AntaresP ATRS 3.48 +.09 ApollEnd rs APEN 5.69 -.01 ApolMed n AMEH 21.29 -.17 ApplRecy h ARCI .70 -.02 ApldDNA APDN 1.21 +.07 ApricusB rs APRI .37 +.01 AptoseB g APTO 2.43 -.13 AquaMetal h AQMS 2.29 +.03 AquaB Tc n AQB 2.77 -.03 Aradigm h ARDM 1.10 +.03 Arcimoto n FUV 3.06 +.04 ArtsWay ARTW 2.10 -.08 AspenGp n ASPU 6.09 +.20 AssembBio ASMB 24.78 +1.00 Astrotch rs ASTC 3.25 +.08 AsureSftw h ASUR 11.16 -.37 Athersys ATHX 2.02 Atomera n ATOM 4.06 -.43 AttisInd hn ATIS .20 -.02 Attunity ATTU 20.96 +.99 AutoWeb AUTO 2.33 -.06 AveThera n ATXI 3.67 +.12 AVEO Ph h AVEO 2.79 +.21 AvidBios rs CDMO 5.21 -.25 AxoGen AXGN 36.91 -1.34 AzurRx n AZRX 2.32 -.08B -BIO-key n BKYI 1.10 +.02 BSB Bcp BLMT 28.81 -.13 BankMarin BMRC 86.09 +3.04 BenitecB n BNTC 2.23 +.02 BioDlvry lf BDSI 4.00 +.15 BioLifeSol BLFS 12.29 -.24 BioLneRx h BLRX .70 +.00 BioanlySys BASI 1.44 +.04 Bioblast rs ORPN 1.48 +.09 Boxlight n BOXL 1.88 +.02 Brainstorm BCLI 3.27 -.11 Bridglne rs BLIN .45 +.02 BrdwyFn h BYFC 1.21 -.10 BroadwdE BWEN 1.81 -.11C -CAS Med CASM 1.90 +.12 CASI Phr h CASI 3.55 +.07 CHF Sol rs CHFS 1.00 -.03 CM SevSt n CMSS 10.07 CPS Tech CPSH 1.35 CTI BioP rs CTIC 1.80 +.03 CUI Glbl CUI 1.88 CVD Eqp CVV 4.39 -.85 Caladriu rs CLBS 4.93 +.09 CambLrn ABCD 14.45 +.09 CancrGen h CGIX .79 +.03 Capricor CAPR 1.07 +.10 CpstnTur rs CPST .84 +.01 CaroFin s CARO 34.20 +1.06 CarverBc lf CARV 5.09 +.73 CatalstB rs CBIO 10.85 +.92 CatalystPh CPRX 3.18 +.05 Catasys n CATS 10.71 +1.08 CellectBio n APOP 4.71 +.01 Celsion rs CLSN 2.21 -.07 CelsiusH n CELH 3.99 +.01 Cemtrex rs CETX 1.24 +.03 CntRsDvA CDEV 19.55 +.04 CntlVyCm CVCY 20.00 -.22 CentricB rs CTRC 5.40 +.31 CentCas CNTY 6.45 +.13 Cerecor n CERC 4.41 -.07 CescaTh h KOOL .30 -.01 ChampO hrs CSBR 13.28 +.55 Chantic rs BURG 2.00 -.08 CharlsCol h CTHR 1.06 +.13 ChckPnt n CKPT 2.32 -.02 Chembio CEMI 7.05 -.25 ChAdvCns CADC 3.13 +.06 ChinaAuto CAAS 2.60 -.05 ChinCer rs CCCL 2.41 +.01 ChiCmCr h GLG .54 -.00 ChiCustR n CCRC 11.89 -.32 ChinaHGS HGSH 1.33 -.09 ChinaJJ h CJJD 2.13 -.13 ChinLend h CLDC 1.01 -.01 ChiRecy rs CREG 1.30 +.03 ChinaNt rs CNET 2.01 +.08 ChromaDx n CDXC 3.75 +.23 CitiusPh n CTXR 1.54 +.07 Citiz&Nthn CZNC 25.80 -.43 CivistaBcsh CIVB 22.95 -.52 ClearOne CLRO 1.49 -.01 ClearSign CLIR 1.37 -.04 CohBar n CWBR 4.28 +.21 CmtyBkTr ESXB 8.70 +.21 ContraFect CFRX 2.10 +.02 Corcept CORT 12.59 +.36 CountrP rs CPAH 1.98 +.02 CrownCfts CRWS 5.30 -.03 CryoPort rs CYRX 11.51 +.09 CueBioph n CUE 7.46 +.25 Cyclacel rs CYCC 1.30 -.04 CymaBay CBAY 11.32 +.11 Cyren Ltd CYRN 3.17 -.08 CytRx rs CYTR .72 -.04 Cytosorbnt CTSO 9.70 -.19D -DLH Hldgs DLHC 5.10 -.10 DareBio rs DARE .89 -.03 DarioHlth DRIO 1.10 -.01 DasanZ rs DZSI 13.48 -.01 Daseke n DSKE 6.07 -.19 Data IO DAIO 4.96 -.17 Datawatch DWCH 9.69 +.06 DelTaco TACO 11.49 +.29 DelmarPh n DMPI .58 -.01 DeltaTch h DELT 1.00 -.03 Dennys DENN 16.74 -.27 Determine DTRM .45 +.00 DiffusP hn DFFN .38 +.00 DigitalAlly DGLY 3.04 +.08 DigitlTurb APPS 1.35 -.03 DivrsRst h SAUC 1.43 -.04 DolphEnt hn DLPN 1.65 -.35 DragVic n LYL 1.85 -.26 DryShips s DRYS 6.22 +.27 Dynasil DYSL 1.18 -.01 DynavaxT DVAX 11.40 +.57E -ENDRA n NDRA 4.83 -.15 EagleBncp EGBN 49.39 -.16 EastrAcq n EACQ 10.45 +.26 EastsDist n EAST 7.65 -.43 Eco-Stim h ESES .20 -.01 eGain EGAN 7.91 +.20 EksoBio n EKSO 2.08 +.03 ElectroSen ELSE 3.62 -.04 Energous WATT 8.62 -.56 EngyFocus EFOI 1.30 +.01 EsqFnHld n ESQ 24.04 -.14 EuroTech CLWT 3.99 -.07 Euroseas rs ESEA 1.81 -.12 EvofemBio EVFM 3.90 +.31 EvokePhm EVOK 2.76 +.18 EvolvgSys EVOL 1.79 +.07 ExactSci h EXAS 74.20 +.89 ExelaTch n XELA 6.14 +.04 EyegatePh EYEG .36 +.03F -FAT Br n FAT 6.58 +.04 FS Bncp FSBW 46.30 +.96 FalcMinrl FLMN 9.45 -.26 FarmersNB FMNB 14.13 +.97 FedlStAc n FSAC 9.94 -.14 FenncPhr n FENC 7.55 +.09 FinjanH FNJN 3.83 +.08 First LI s FLIC 20.93 +.27 FiveStar h FVE .69 +.00 FlexSh n FPAY .92 +.07 Fonar FONR 25.33 +.23 ForshtAut n FRSX 2.39 -.05 FortressBio FBIO 1.12 +.09 Forward FORD 1.47 -.03 FullHseR FLL 2.75 +.01 FuweiF rs FFHL 2.19 +.01G -GSV Cap GSVC 6.91 -.21 GTx Inc rs GTXI 1.68 +.03 GalectinTh GALT 5.07 +.32 GalmedPh GLMD 10.80 +.47 GeneticT rs GENE 1.20 +.04 Gevo rs GEVO 3.30 +.05 GigaMda rs GIGM 2.93 +.03 GblEagEnt ENT 2.65 +.02 GlSlfStor n SELF 3.90 -.13 GoodTimes GTIM 4.35 -.16 GreenBrick GRBK 9.49 -.11 GrpoFin GGAL 26.82 +.15H -HF Foods n HFFG 12.34 -.05 HTG Mol h HTGM 3.90 +.14 HalladorE HNRG 6.13 -.03 HamiltnBc HBK 14.49 +.01 HaymkAc n HYAC 9.97 +.12 HaymkA un HYACU 10.50 +.06 HernTher h HRTX 30.07 -.96 HerzfldCrb CUBA 5.76 -.06 HeskaCorp HSKA 101.75 -.75 Histogen h HSGX .55 -.12 HostessBr n TWNK 10.88 +.25 HowardBcp HBMD 15.48 -.15 HudsonTc HDSN 1.02 +.11 HunterMar HUNT 10.04 -.06 HuttigBld HBP 3.65 -.12I -ICAD ICAD 2.89 -.03 IFresh n IFMK 1.47 -.13 IdealPower IPWR .52 -.02 ImprimisP IMMY 4.45 +.06 IndusAcq n INDU 10.19 -.02 InfrEnAlt IEA 9.45 -.50 Insignia s ISIG 1.85 +.13 IntecPhm n NTEC 5.86 -.06 IntlMonExp IMXI 11.95 -.36 IntrpDia rs IDXG 1.35 +.02 iRadimed IRMD 25.72 +.52 Iteris ITI 4.49 +.07 IzeaWrldwd IZEA 1.73 +.04J -Jason Inds JASN 2.38 JetPay h JTPY 5.00 -.01 JointCorp JYNT 7.40 +.05K -KBS Fash rs KBSF 4.10 +.04 KayAnAc n KAAC 9.94 -.06 KeryxBio KERX 2.94 +.14 KindredBio KIN 14.42 -.43 KingldJw KGJI .00 +.05 Kingstone KINS 17.63 -.25 KitovPh n KTOV 1.31 -.01 KrystlBio n KRYS 22.67 -.83L -LCNB Corp LCNB 16.84 LRAD h LRAD 2.96 -.03 LaJollaPh LJPC 16.10 -.23 Landcad n LCA 11.39 +.04 LandsEnd LE 17.71 +.57 Lantronix LTRX 3.83 +.03 Lifevant rs LFVN 11.29 +.02 LightPath LPTH 1.81 +.01 VoyagerT n Q VYGR 31.91 11.54 223 14.14 1244 14.76 13.11 +.15 -14.8 vTvTherap Q VTVT 8.40 .65 420 2.58 4040 3.14 2.25 -.41 -57.1tVulcanM N VMC 1.12 1.1 22 141.20 82.52 2131 101.71 18654 104.40 82.52 +13.34 -20.8 Vuzix Q VUZI 11.40 4.55 174 6.09 1228 6.33 5.80 +.06 -2.6W -: W&T Off N WTI .40 5.3 13 9.88 2.60 4076 7.52 17809 7.80 6.15 +.70 +127.2tWBI TacGr N WBIA .03e .1 26.51 22.16 4 22.23 22 22.25 22.16 +.02 -11.5tWBI TactV N WBIB .08e .4 27.48 21.86 3 22.19 21 22.20 21.86 +.18 -15.8tWBI TacYd N WBIC .28e 1.3 24.17 20.98 4 21.21 30 21.25 20.98 +.12 -5.2 WBI TacSel N WBID .05e .2 25.62 22.12 3 22.28 18 22.33 22.15 +.01 -9.1 WBI LCTG N WBIE .19e .7 28.44 24.73 14 26.27 39 26.37 26.03 +.28 +.9 WBI LCTV N WBIF .22e .8 31.10 27.01 4 28.76 21 28.85 28.48 +.33 -.6 WBI LCTY N WBIG .31e 1.2 28.00 24.09 4 25.43 34 25.68 25.35 +.10 -1.6 WBI LCTS N WBIL .04e .2 29.15 25.85 3 26.53 18 26.58 26.33 +.24 -3.3 WBI PwFact N WBIY 28.05 24.06 16 25.90 67 26.15 24.95 +1.04 -2.6tWBITacRot N WBIR 26.78 24.16 3 24.37 20 24.39 24.16 +.18 -4.2tWBI TacInc N WBII .26e 1.1 25.50 23.57 8 23.63 52 23.67 23.57 -.04 -6.9 WBI THiInc N WBIH .45e 2.0 25.43 22.86 22 23.07 148 23.19 22.95 +.19 -7.5 WCF Bcp n Q WCFB .20 2.2 10.24 8.75 2 8.99 11 9.00 8.76 +.04 -5.6 WD 40 Q WDFC 2.16 1.3 42 184.25 108.50 82 171.15 414 174.42 163.24 +7.99 +45.0 WEC Engy N WEC 2.21 3.3 21 72.09 58.48 2886 67.00 14798 70.37 66.46 -1.89 +.9 WEX Inc N WEX 33 203.50 118.40 371 172.85 2873 180.32 163.24 +.48 +22.4 WNS Hldg N WNS 25 54.38 37.14 204 48.56 838 50.97 48.27 -.31 +21.0 WP Carey N WPC 4.10f 6.3 18 72.41 59.23 14330 65.60 21841 67.65 63.20 -.39 -4.8tWPP plc N WPP 3.91e 6.6 103.53 54.92 306 58.83 2364 60.30 54.92 +2.92 -35.0 WPX Engy N WPX 20.80 10.78 8988 16.05 50686 16.79 14.89 -.26 +14.1 WSFS s Q WSFS .44 1.0 11 57.70 40.04 107 42.70 1139 43.95 41.72 +1.10 -10.8 WSI Inds Q WSCI .16 2.3 24 7.02 2.90 2 6.99 44 6.99 6.96 +.04 +16.5tWVS Fn Q WVFC .32a 2.4 21 18.05 12.25 3 13.40 15 14.13 12.25 -.70 -13.5 Wabash N WNC .30 1.9 11 26.54 12.40 620 15.74 5585 16.35 13.14 +2.62 -27.5 WABCO N WBC 15 162.20 100.80 458 109.77 2806 111.92 102.70 +6.51 -23.5 Wabtec N WAB .48 .6 26 115.40 69.75 1273 85.15 11493 90.93 81.39 -3.27 +4.6 WaddellR N WDR 1.00 5.2 13 23.82 17.53 1112 19.17 10515 21.43 18.85 -.91 -14.2 WageWrks N WAGE 24 65.75 38.40 292 41.38 1266 41.98 39.11 +1.22 -33.3 WalMart N WMT 2.08f 2.1 24 109.98 81.78 7274 101.34 56101 102.60 99.09 +2.40 +2.6 WalgBoots Q WBA 1.76 2.2 14 80.68 59.07 7041 79.30 41945 80.42 75.50 +3.07 +9.2tWalkerDun N WD 7 61.44 41.96 331 45.62 1680 49.08 41.96 -2.03 -4.0 WarrMet n N HCC .20 31.65 12.29 1023 27.22 6816 28.95 25.00 -.51 +38.1 WashFed Q WAFD .72 2.6 13 37.70 26.66 413 27.99 2965 28.57 27.60 +.50 -18.3 WashFd wt Q WAFDW 19.40 17.75 19.20 +8.2 WashPrGp N WPG 1.00 15.5 17 8.44 5.40 2040 6.46 13103 6.87 6.30 -.08 -9.3 WashPr pfH N WPGpH 1.88 9.1 25.40 20.05 3 20.61 64 21.15 20.61 -.55 -16.2tWashPr pfI N WPGpI 1.72 9.0 25.10 19.03 5 19.06 28 19.25 19.03 -.14 -23.1 WREIT N WRE 1.20 4.3 27 33.27 24.92 273 27.87 1591 28.81 27.51 -.23 -10.4 WshTrst Q WASH 1.72 3.3 15 63.25 50.00 24 51.37 118 52.40 50.74 +.56 -3.5 WasteCon s N WCN .64f 27 81.36 65.06 798 74.42 6189 77.20 72.04 +1.30 +4.9 WsteMInc N WM 1.85 2.1 19 92.85 78.33 2346 87.00 12830 90.13 85.58 +2.07 +.8 Waters N WAT 220.20 167.94 530 193.65 3354 195.55 181.25 +10.96 +.2tWaterstnF Q WSBF .48a 2.9 15 20.05 15.20 50 16.46 346 17.02 15.20 -.17 -3.5tWatsco N WSO 5.80 3.9 28 192.94 138.61 321 149.23 3045 152.16 138.61 +2.97 -12.2tWatscoB N WSO/B 5.00f 3.4 31 192.75 141.62 148.37 2 149.03 141.62 +1.36 -12.2 WattsWtr N WTS .84 1.2 24 93.35 66.55 150 71.07 674 72.39 67.29 +2.05 -6.4 WaveLfSc n Q WVE 56.00 21.60 43 48.49 268 48.98 41.05 +4.19 +38.1 Wayfair N W 151.20 55.33 4325 92.96 22225 113.64 90.09 -15.77 +15.8 WaysideT Q WSTG .68 5.4 6 17.25 11.19 1 12.54 6 12.68 12.23 -.16 -24.9tWeathfIntl N WFT 4.41 1.10 22621 1.24 267612 2.03 1.10 -.74 -70.3 WebsterFn N WBS 1.32 2.2 19 69.63 51.68 428 59.84 3698 60.24 57.83 +1.53 +6.6tWeiboCorp Q WB 142.12 53.11 3866 64.75 14548 68.83 53.11 +7.62 -37.4 WtWatch Q WTW 33 105.73 41.15 13815 48.13 20994 69.18 47.62 -17.30 +8.7 WeinRlt N WRI 1.58 5.7 10 33.83 25.67 698 27.80 4523 28.69 27.50 +.30 -15.4 WeisMk N WMK 1.24f 2.7 22 57.82 31.26 59 45.70 501 48.95 43.76 +2.22 +10.4 Welbilt N WBT 23.85 18.31 1191 19.32 6648 19.47 18.45 +.30 -17.8 Wellcare N WCG 30 324.99 180.30 1239 259.10 6235 301.12 257.93 -36.72 +28.8 WelleslyBc Q WEBK .22 .7 21 34.50 26.05 0 31.50 5 32.15 29.01 +2.50 +6.1 WellsF pfL N WFCpL 75.00 6.0 1358.99 1252.00 17 1260.00 379 1272.21 1258.01 -3.23 -3.8 WellsF pfN N WFCpN 1.30 5.6 25.43 22.80 25 23.28 192 23.44 23.15 +.02 -7.3 WellsF pfO N WFCpO 1.28 5.5 25.36 22.66 32 23.13 150 23.31 23.06 -.06 -7.9 WellsF pfP N WFCpP 1.31 5.5 25.48 23.02 25 23.67 152 23.75 23.43 +.21 -6.0 WellsF pfQ N WFCpQ 1.46 5.8 27.89 25.15 99 25.31 641 25.74 25.28 -.34 -6.3 WellsF pfR N WFCpR 1.66 6.1 29.34 26.87 24 27.24 232 27.70 27.24 -.35 -4.8 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 21 25.29 170 25.51 25.29 -.11 -4.4 WellsFargo N WFC 1.72f 3.2 13 66.31 50.02 18286 53.61 116371 54.63 51.59 +2.36 -11.6 WellsF