Citation
Port Charlotte sun

Material Information

Title:
Port Charlotte sun
Uniform Title:
Port Charlotte sun (Online)
Running title:
Sun
Alternate title:
Sunday sun
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Port Charlotte (Fla.) ( lcsh )
Genre:
Newspapers. ( fast )
newspaper ( sobekcm )
newspaper ( marcgt )
Newspapers ( fast )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.964784 x -82.069059

Notes

Dates or Sequential Designation:
Began with: Vol. 127, Issue No. 170 (June 19, 2019)
General Note:
"An edition of The Sun Herald."
General Note:
Also issued in print
General Note:
Other eds.: DeSoto sun ; Englewood sun ; North Port sun

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Sun Coast Media Group. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
on11116 ( NOTIS )
1111628678 ( OCLC )
2019227457 ( LCCN )
on1111628678

Related Items

Related Item:
DeSoto sun (Online)
Related Item:
Englewood sun (Online)
Related Item:
North Port sun (Online)
Preceded by:
Charlotte sun (Charlotte Harbor, Fla. : Online 2013)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

SATURDAY, APRIL 18, 2020 | YOURSUN.COM | AN EDITION OF THE SUN | $1.50 705252000258High 89, Low 70 A thunderstorm around SEE PAGE 6BTODAYS WEATHER 2016 PULITZER PRIZE WINNER VOL. 128, NO. 109 | $1.50 Charlie on coronavirus: Im an essential worker!INSIDE TODAYBible verse 2A Stocks 6-7A SPORTS Lottery 5B LOCAL Police Beat 2C Obituaries 5C Opinion 7C DAILY BREAK Comics and Puzzles 2-5D Horoscopes 3D Heloise 4D Dear Abby 5D Fireghters, EMTs honor hospital employees PAGE 1CSerious crimes dropping during coronavirus pandemic PAGE 1C SUN The Daily By BOB MUDGESENIOR WRITERSarasota County is considering joining the trend toward loosening restrictions on public beaches „ but dont put on your swimsuit just yet. There are re-entry plans being developed, but no timeframe has been established to implement those plans and reopen the beaches, even partially,Ž county spokesperson Drew Winchester said Friday. They remain closed, as do amenities in our parks such as playgrounds, athletic courts and indoor recreational facilities. Parks are open, as is the Legacy Trail. We just ask that patrons practice proper social distancing and hygiene while visiting these facilities.Ž The County Commission has the topic on the agenda for its meeting Tuesday, however. Beaches in a few counties never ocially closed and Gov. Ron DeSantis stay-at-home order had exceptions for recreation, with social distancing. Some jurisdictions that had closed their beaches are relying on the order to permit speci“ed activities as essentialŽ uses. As beaches closed during spring break, at the outset of the COVID-19 outbreak, spring-breakers moved to the next open sand. When Pinellas County closed its beaches, Manatee County did as well to avoid an in”ux of them. Sarasota and Charlotte counties followed suit for the same reason even though beachgoers here were reported to be in compliance with the social distancing guidelines then in place. Since then additional restrictions have taken away many other recreation and “tness options. CHARLOTTE COUNTY Charlotte County Public Information Ocer Brian Gleason said administration sta have been communicating regularly with county and city managers around the region throughout the coronavirus outbreak. That includes closure decisions and any reopening of facilities when that time comes. The County Commission discussed an eventual return to normal operations both for the county and county business and residents at Tuesdays meeting,Ž Gleason said. But nothing speci“cally about a timetable or how it would be implemented. They passed an extension of the local state of emergency and another extension is on the April 21 special meeting agenda and the April 28 regular agenda.Ž By ANNE EASKERSTAFF WRITERWhile some of us can stay home during the pandemic and isolate ourselves to avoid contracting the coronavirus, essential workers do not have that luxury. Any day, they may be called upon to transport a COVID-19 patient to the hospital. The Sun sat down for an exclusive interview with Charlotte County Firemedic Nathan McCarty to discuss what his job is like in this unprecedented time. Youre always on the front line of danger, but what feels dierent about this pandemic? Whats dierent about this pandemic, I would have to say, is this is the “rst time something like this has really ever happened to us speci“cally. So us being able to mitigate it to the best of our ability has really been de“nitely a time for us to ask for advisement (from) people that have experiences in this kind of “eld and operations. What extra precautions are you taking? When dispatch takes the call, they ask them the important information: Do they have a fever, cough, shortness of breath? Have they traveled outside the country? If something comes to where its a yes to any one of those, they in turn give us the information. What we do with that information is we take the extra PPE, or personal protective equipment. We have eye protection; we have obviously our gloves, face protection, so we have N95 Gearson masks ... face shields ... so basically covering most of the exposed sections of our body that arent covered by our shirt or clothes or our everyday gear.Paramedic: Dont let fear control youQ&A with a first responderSEE FEAR , 4A By CRAIG GARRETTSTAFF WRITERNORTH PORT „ They are there when you need them, just a phone call away. Emergency dispatchers are the calm in the storm, the person multi-tasking you through a bad time as he or she works the other hand in sending an ambulance, patrol car or “re truck to help you. National Public Safety Telecommunicators Week is this week. When COVID-19 restrictions are lifted, you can high-“ve those dispatching emergency services. For now, it will be enough to know theyre on the job. The event dates to 1981, when a woman named Patricia Anderson with the Contra Costa County Sheris Oce in California organized time to celebrate these men and women on the other end of our phones in an emergency.Honoring North Ports emergency dispatchersSEE DISPATCHERS , 4AOur beaches to remain closed for nowDiscussions underway to allow limited recreational activities SUN PHOTO BY TIM KERN The sun sets on Manasota Key. Sarasota County is considering loosening beach restrictions.SEE BEACHES , 4A By SOPHIE WINGATE and ELIYAHU KAMISHERDPA TNSWASHINGTON „ Texas Gov. Greg Abbott on Friday announced his state will start relaxing lockdown orders next week as governors elsewhere in the country also said some restrictions will be eased. Meanwhile, protests mounted against the measures that have battered the economy. Abbott said nonessential retail businesses will start opening for pickup and delivery next Friday, while state parks will reopen with social distancing measures in place on Monday. We are now beginning to see glimmers that the worst of COVID-19 may soon be behind us,Ž Abbott said in a televised address. We have demonstrated that we can corral the coronavirus.Ž Minnesotas governor, Tim Walz, announced golf courses will open and other outdoor activities will be permitted starting Saturday, while Vermont announced a relaxing of restrictions on construction and outdoor businesses. President Donald Trump appeared to throw his weight behind protesters pushing back against the shutdown measures in three states with Democratic governors. LIBERATE MINNESOTA!Ž the Republican president tweeted, followed by calls to liberateŽ Virginia and Michigan. Demonstrators ”outed social distancing guidelines by gathering outside the Minnesota governors mansion on Friday, while a few dozen protesters gathered in Virginias capital a day earlier. Michigan saw one of the countrys biggest protests on Wednesday, when the streets of its capital were gridlocked by thousands of drivers rebelling against some of the nations toughest restrictions on travel and business. The states Gov. Gretchen Whitmer on Friday said she hoped to relax some Several states announce first moves toward easing virus lockdownsSEE EASING , 4AMcCARTY

PAGE 2

PAGE 2A SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/C PUBLISHER AND EDITOR, Glen Nickerson, glen.nickerson@yoursun.com CIRCULATION DIRECTOR, Mark Yero, mark.yero@yoursun.com PRODUCTION MANAGER, Robin Marotta, rmarotta@yoursun.com REGIONAL ADVERTISING DIRECTOR, Omar Zucco, omar.zucco@yoursun.comCONTACT US CIRCULATIONTo subscribe: Call 941-206-1300 or visit yoursun.com/subscribe For vacation holds: Call 941-206-1300 To report a missing or damaged paper: If you do not receive a paper by 7 a.m. Monday-Saturday, or 7:30 a.m. Sunday, call 941-206-1300. Hours: Mon.-Fri. 8 a.m.-2 p.m. Saturday 7 a.m.-9 a.m. Sunday 7 a.m.-10 a.m. ADVERTISINGTo place a classified ad: 941-429-3110 To place a display ad: 941-205-6406NEWSROOMTo submit news, or to correct a factual error: Call your local office, listed above PORT CHARLOTTE 23170 Harborview Rd., Port Charlotte, 941-206-1300 ENGLEWOOD 941-681-3000 NORTH PORT 941-429-3000 VENICE 200 E. Venice Avenue, Venice, 941-207-1000 or 866-357-6204 Arcadian Editor, Craig Garrett, craig.garrett@yoursun.com Englewood Sun, North Port Sun Editor, Chris Porter, chris.porter@yoursun.com Port Charlotte Sun, Punta Gorda Sun Editors, Nathan Lane, nathan.lane@yoursun.com and Garry Overbey, garry.overbey@yoursun.comHome delivery rates (plus 7% Florida sales tax): Monthly: $40.50; 3 months: $121.50; 6 months: $243.00; 1 year: $485.99 Mail subscription rates (advance payment required, plus 7% Florida sales tax): 7-DAY: 3 months: $154.07; 6 months: $276.35; 1 year: $492.11. SUNDAYS ONLY: 3 months: $71.89; 6 months: $144.61; 1 year: $243.54. 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. Supplements and Premium editions: Subscription rates do not include these special products. Your subscription balance will automatically be adjusted for premium editions, possibly moving your expiration date. To opt out of Premium editions or add Supplements, call customer service. 2020 PREMIUM EDITIONS: Feb., April, June, Aug., Nov., Dec. $5 each. SUPPLEMENTS: Waterline and Click it (TV weekly) are optional supplements available with your newspaper subscription for $2.00 per month each. Subscribers in outlying areas may incur an additional delivery charge. Publisher reserves the right to change subscription rates during the term of any subscription.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, FL 33980-2100. Member of Alliance for Audited Media Florida COVID-19 by the numbers(As of 6:45 p.m. April 17) € Global cases: 2,224,426 € U.S. cases: 692,169 € Florida tests: 241,913 € Florida cases: 24,753 € Florida deaths: 726 € Charlotte County cases: 131 € Charlotte County deaths: 9 € DeSoto County cases: 23 € DeSoto County deaths: 3 € Lee County cases: 721 € Lee County deaths: 25 € Sarasota County cases: 274 € Sarasota County deaths: 22 Most cases in Florida: Dade County (8,824); Broward County (3,688); P alm Beach County (2,088)SOURCE: FLORIDA DEPARTMENT OF HEALTHFREQUENTLY ASKED QUESTIONS: Will warm weather stop the outbreak of COVID-19? It is not yet known whether weather and temperature affect the spread of COVID-19. Some other viruses, like those that cause the common cold and flu, spread more during cold weather months but that does not mean it is impossible to become sick with these viruses during other months. There is much more to learn about the transmissibility, severity, and other features associated with COVID-19 and investigations are ongoing.SOURCE: WWW.CDC.GOV/CORONAVIRUS/2019NCOV/FAQ.HTML ALMANACToday is Saturday, April 18, the 109th day of 2020. There are 257 days left in the year.Paul Revere begins ride to LexingtonOn April 18, 1775, Paul Revere began his famous ride from Charlestown to Lexington, Massachusetts, warning colonists that British Regular troops were approaching.On this dateIn 1910, suffragists showed up at the U.S. Capitol with half a million signatures demanding that women be given the right to vote. In 1938, Superman, AKA The Man of Steel,Ž made his debut as the first issue of Action Comics (bearing a cover date of June) went on sale for 10 cents a copy. In 1945, famed American war correspondent Ernie Pyle, 44, was killed by Japanese gunfire on the Pacific island of Ie Shima, off Okinawa. In 1983, 63 people, including 17 Americans, were killed at the U.S. Embassy in Beirut, Lebanon, by a suicide bomber. In 1988, an Israeli court convicted John Demjanjuk, a retired auto worker from Cleveland, of committing war crimes at the Treblinka death camp in Nazi-occupied Poland.Todays birthdaysActor Clive Revill is 90. Actor Robert Hooks is 83. Actress Hayley Mills is 74. Actor James Woods is 73. Actress-director Dorothy Lyman is 73. Actress Cindy Pickett is 73. Actor Rick Moranis is 67. Actress Melody Thomas Scott is 64. Actor Eric Roberts is 64. Actor John James is 64. Ventriloquist-comedian Jeff Dunham is 58. Talk show host Conan OBrien is 57.Bible verseAnd when they brought out the money that was brought into the house of the Lord, Hilkiah the priest found a book of the law of the Lord given by Moses.Ž „ 2 CHRONICLES 34:14.The “nding and reading of this book of the law brought revival in that day. I believe it will do the same today. Read the Bible and believe it. Revival can be yours. By ZEKE MILLER and MATT SEDENSKYASSOCIATED PRESSWASHINGTON „ President Donald Trump urged supporters to LIBERATEŽ three states led by Democratic governors Friday, apparently encouraging the growing protests against the stay-at-home restrictions aimed at stopping the coronavirus. A day after laying out a road map to gradually reopen the crippled economy, Trump took to Twitter with the kind of rhetoric some of his supporters have used in demanding the lifting of the orders that have thrown millions of Americans out of work. LIBERATE MINNESOTA!Ž LIBERATE MICHIGAN!Ž LIBERATE VIRGINIA,Ž he said in a tweet-storm in which he also lashed out at New York Gov. Andrew Cuomo for criticizing the federal response. Cuomo should spend more time doing and less time complaining,Ž the president said. Responding to pleas from governors for help from Washington in ramping up testing for the virus, Trump put the burden back on them: The States have to step up their TESTING!Ž Trump has repeatedly expressed his desire to see businesses reopen quickly and claimed earlier this week that he possesses total authority over the matter, even though the lockdowns and other social-distancing measures have been imposed by state and local leaders, not Washington. On Thursday, the president detailed a threestep set of guidelines for easing restrictions over a span of several weeks in places that have robust testing and are seeing a decrease in COVID-19 cases, assuring the nations governors: Youre going to call your own shots.ŽTrump pushes states to lift virus restrictionsadno=3747558-1 Mothers day is Sunday, May 10, 2020Share what makes your MOM so special.Reserve your tribute by May 5 € Call 941-206-1212 or email calendar@yoursun.comSUN Newspapers will help our readers honor all mothers, wives, grandmothers, new moms and even dog moms! ONLY $25Includes a color photo and message of 40 words or less Happy Mothers Day to My Sweet GrandmaTheres no woman who has taught me as much or loved me as deeply as you. Thank you for always believing the best in me. I love you so much, Lauraadno=3747557-1adno=3747712-1 PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF PUBLIC HEARING ORDINANCE NO. 2019-46 NOTICE IS HEREBY GIVEN that the North Port, Florida City Commission will meet via video conference to conduct public hearings on April 28, 2020 at 6:00 P.M. utilizing communication media technology to meet via video conferencing to consider adoption of the following ordi nance. Due to the ongoing Coronavirus/COVID-19 pandemic, City Hall is closed to the public. In accordance with the Governors Executive Order No. 20-69 and the City Managers Emergency Order No. 2020-06, a live stream of the meeting will be broadcast on the internet. Information about ways to watch the live stream and provide public comment will be posted on the citys website at: www.cityofn orthport. com/government/city-leadership/city-commission/onlinemeetings. The agenda, ordinance(s), and meeting information will be posted on the agenda management website at: https://cityofnorthport.legistar.com/Calendar.aspx. ACCESS THE MEETING This virtual meeting will be broadcast live for members of the public to view: (1)On the Citys website at https:// cityofnorthport.legistar.com/Calendar.aspx ; (2) on the Citys YouTube channel at www.youtube.com/northport” ; and (3) online via Zoom at www. zoom.us or via the Zoom app; meeting ID 973 2433 4631 . The public may listen to the audio only via phone by dialing one of the following numbers: 646 558 8656, 312 626 6799, 301 715 8592 or 346 248 7799 . When the meeting ID is requested, enter 971 2433 4631 and then press the # key. PUBLIC COMMENT Those wishing to address the City Commission relative to the following ordinance(s) may: € Submit a written comment via the online public comment form on the Citys Online Public Comment webpage at www.cityofnorthport.com/ publiccomment . The form will become active at 9:00 a.m. the day before the meeting and deactivated at the end of public comment during the meeting . The commenter must complete the elds marked as requiredŽ and the comment cannot exceed 3000 characters. Comments submitted up to the time of the public hearing will be accepted and included in the of cial record of the meeting. € Leave a voicemail message via telephone at 941-429-1032 . Voicemail messages will be accepted the day before the meeting from 8:00 a.m. until 7:00 p.m . The commenter must leave all information identi ed as requiredŽ in the Citys outgoing message and must not exceed two minutes, fteen seconds. Comments submitted during the referenced timeframe will be accepted and included in the of cial record of the meeting. Any comment received that does not meet the public comment requirements will be rejected and will not be included in the of“ cial record of the meeting. In the event communications media technologies are implemented to also accept live public comment (via telephone or video confe rencing), instructions will be posted in advance of the meeting to the cityofnorthport.com website and the agenda management website. Fo r those needing assistance, please contact the City Clerks Of ce at 941-429-7064 for assistance by 9:00 AM on the day of the meeting. ORDINANCE NO. 2019-46 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, ADOPTING THE WEST VILLAGES VILLAGE DISTRICT PATTERN BOOK FOR ±8000 ACRES IN THE VILLAGEŽ FUTURE LAND USE; PROVIDING FOR FINDINGS; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; AND PROVIDING AN EFFECTIVE DATE. Note: Proposed Ordinance No. 2019-46 (boundary of the subject property) is depicted on this map. If a person decides to appeal any decision made by the City Commission with respect to any matter considered at such meeting, t hey will need a record of the proceedings and should ensure that a verbatim record of the proceedings is made, which record includes the testim ony and evidence upon which the appeal is to be based. Copies of said ordinances may be obtained by contacting the Of ce of the City Clerk, City Hall, 4970 City Hall Blvd., North Port, Fl 34286 (941) 4297064 in writing or by phone. Heather Taylor City Clerk Publish: April 18, 2020

PAGE 3

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 3A By LUCA BRUNO and ANDREW DAMPFASSOCIATED PRESSROVATO, Italy „ There are no fans lining the road. No teammates providing support. And there is no race to win. Professional cyclist Davide Martinelli has achieved a moral victory, though, by using his bike to help deliver medicine to elderly residents and others in need during the coronavirus pandemic. The service is of great use in Lodetto, Martinellis hometown in the hard-hit Lombardy region of northern Italy. The village has neither a pharmacy nor a supermarket. Martinelli makes a daily trip to Rovato, the next town over, to pick up supplies. Ive got a bike and two legs in pretty good form, so riding 10 kilometers (6 miles) a day is no big deal,Ž Martinelli said in an interview this week. I wanted to help the people who always support me during the season. Its time to give back to them.Ž Martinelli joined up with a Facebook group called Lodetto SolidaleŽ (Supporting Lodetto) where those in need can place their requests online, by phone or message. Martinelli receives his orders each night and maps out a route for the following day. I go to the pharmacy and when I arrive outside I put on gloves and a mask,Ž he said. If I go for three or four people, theres less risk of contagion.Ž With a population of 1,500, everyone in Lodetto knows who Martinelli is. Or rather, they know who Martinellis father is. Thats because Giuseppe Martinelli is one of the most successful team directors in cycling, having guided the likes of Marco Pantani and Vincenzo Nibali to Tour de France victories and a handful of riders to Giro dItalia wins. The elder Martinelli said that what his son is doing now is a step above a victory for one of my athletes, because its gratifying to him and to us because hes part of our family.Ž Davide Martinelli is also part of Giuseppe Martinellis Astana team „ the squad that Lance Armstrong rode for in 2009 when he came out of retirement. Still, Giuseppe Martinelli said he had nothing to do with his sons initiative besides oering fatherly advice: I just said, Be careful. Be safe. Dont touch anyone. Use a mask and gloves when you enter the pharmacy.Ž At 26, Davide Martinelli likely still has his best racing years ahead of him. So far in his career, he has won only two stages in minor races „ both in 2016. This initiative has brought him more recognition than anything else hes done on his bike. While professional athletes were at “rst allowed out to train during the nationwide lockdown in Italy, the government ordered them to remain home, too, after the Tokyo Olympics were postponed to 2021. But dont think for an instant that theres some sort of training strategy behind all of this,Ž Giuseppe Martinelli said of his sons initiative. Eight out of 10 times he goes out with normal running shoes and his mountain bike. ... So were talking about 30-40 minutes twice a day and sometimes only once per day.Ž Thats hardly even a warmup for pro cyclists, who often ride more than “ve hours per day. I wont deny that having the chance to be out in the fresh air helps me relax,Ž Davide Martinelli said. Sure, theres a risk of contagion when I enter the pharmacy, but you cant dwell on that. When you decide to do something youve got to do it without over-thinking it.ŽPro cyclist in Italy uses his bike to deliver medicine AP PHOTO BY LUCA BRUNOItalian professional cyclist Davide Martinelli rides his bike Tuesday to deliver medicine to residents in Lodetto, near Brescia, Northern Italy. Jims Bathroom Grab Bars , LLC 941-626-4296 JimsGrabBars.comLic. # 123956Ins.# VGMD1018G5136-5 Various Lengths 12Ž thru 32Ž € Over 25 Years ExperienceExclusively Carry Moen Grab BarsBATHROOM GRAB BARSDont Wait to Fall to Call!Also Installed by CommodesINSTALLEDadno=3747213-1 Dont Wait to Fall to Call!MASK IS WORN AT ALL TIMES DURING SERVICEBATHROOM GRAB BARSINSTALLED TrustcoBank.com 800-670-3110 Visit trustcobank.com or visit any branch location for details. Promotional offer valid from 3/7/2020 until 4/30/2020. Account opening and other transactional requirements must be met. All bonuses will be paid within 60 calendar days of verification that the requirements have been satisfied for each offer. Please note: We reserve the right to alter or withdraw these products or certain features without prior notification.Checking and Savings Earn up to $200!Some things are meant to be together. Trustco Bank makes it easy to get both.adno=3747326-1 www.baconsfurniture.com www.ashleyfurniture.com17701 Murdock Circle, Port Charlotte941-625-449317701 Murdock Circle, Port Charlotte941-235-8400 WE ARE OPENMONDAY SATURDAY 10:00 AM 5:00 PMAccording to Federal, State and County guidelines, Bacons Furniture and Ashley HomeStore of Port Charlo e are deemed essential businesses.We qualify to being deemed essential because we sell and distribute online; we provide li chairs, power bases, bedding and Home O ce furniture; we maintain a distribution center at the Port Charlo e location.We are always concerned about the health of our employees and customers. We will be practicing the following:€ Proper Distancing € Hand Sanitizing € Gloves € Masks € Routine Cleaning and Disinfecting € Protective Barriers at Check-out Areas adno=3747636-1

PAGE 4

PAGE 4A SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/CAre you worried about catching the virus? I think thats in every “rst responders mind. I think it would be hard for us to say, No, I dont think Ill get it.Ž With this job comes its inherent hazards, and everything, so to answer your question, I dont think Im not going to get it, but Im going to take every precautionary measure to not get it. Are you concerned about potentially spreading the virus to your family? Yes, I have a wife and two young daughters, two of them under 3 years old ... Even coming o shift, I make sure that I dont take anything home with me. I make sure that everything is away from my children and my wife to the best of my ability and then social distancing to the best of what I can do and making sure Im clean, washing hands, just taking the advice and precautionary measures that not only the CDC has put out but also the county policy. Have you had patients who are injured or have other illnesses who are worried about getting the virus if they go to the hospital? Yes, we de“nitely have had patients that are afraid to go to the hospital. They have other extenuating circumstances that they called us for, but theyre afraid to go to the hospital. We obviously advise them with some caution with our advisement that yes, we always want you to seek the next possible care and make sure youre taken care of, but if its something that can be mitigated at home instead of at a hospital, where sick people do congregate, obviously thats a decision they have to make based on those factors. Are there other patients who want to go to the hospital because theyre paranoid about the virus, even if they dont have the symptoms? Yes, people go to the hospital because theyre scared; they feel like they have the symptoms and stu like that. So we ask them, Do you have a fever? Do you have a cough? Do you have shortness of breath? Have you been outside the country? Have you been around people who have possibly tested positive or something of that nature?Ž And people are scared, and its understandable with something like this. Your health is important. We want to make sure youre taken care of, but in addition to that, we want you to be educated. We want you to understand what exactly is going on, because if everybody goes to the hospital because theyre paranoid, it de“nitely puts a strain on resources, not only us trying to transport but the hospitals that are trying to mitigate, triage, and “lter out people that dont have symptoms. Have you had a lot of community support during this time? Yes, absolutely, its been very fortunate for us, the community has really rallied around us and thanked us. Whenever we go somewhere, we consistently have people thanking us for what we do, and our response most, if not all of the time, is thank you for your support. We cant do this without you. People in some cases look at it as, Oh look at that team go,Ž but were all in it together. Not just Fire and EMS, but our community. Not only our “rst responders, but our medical personnel. Not only our medical personnel, but the people who go to stores, provide food. Were all in this together. Is there anything else you would like the public to understand better about this situation? I think the best thing that we can do is continuously try to educate the public. If you have X, Y, Z symptoms, please practice the social distancing. If you feel like you need to go to the hospital, please dont hesitate to call, but at the same time please use good judgment on it. If you call, were going to be there regardless. And the biggest thing is dont let fear control you ... Just know were going to get through this. We dont know when, but we know were going to come out of the back end of this better educated, well rounded, and if something like this were to ever happen again, we know well have a better idea of what we can do. Email: anne.easker@yoursun.comFEARFROM PAGE 1A PHOTO PROVIDEDChalk messages outside Fawcett Memorial Hospital let EMS workers know they are appreciated.North Ports dispatch unit is one manager, four supervisors and 11 telecommunicators. The center is staed 24/7/365 as the publics “rst, and sometimes only, point of contact with the police department, according to Misty Elmore, the departments manager. All Public Safety Telecommunicators are certi“ed by completing the Florida Department of Healths approved curriculum, which entails 240 hours of classroom and on-the-job training, as well as passing a state exam, she said. In total we have completed 69,119 entries in our computer-aided system, with an average time of 1:03 minutes,Ž said Elmore, a U.S. Navy veteran who started her career with the North Port Police Department in March 2000. Elmore shared details of National Public Safety Telecommunicators Week and the work her team performs. AKA NPSTW It is held every year during the second week of April. It is a weeklong celebration honoring those who dedicate their lives to serving the public. Each year we are recognized by the city commission with a National Public Safety Telecommunicators Week proclamation. This year it was canceled due to COVID-19.Ž AVERAGE DISPATCH SHIFT No day is like the other. Every 12-hour shift brings a new perspective. Its hard to explain ƒ but in certain terms life handles you for 12 hours, and when you clock out and head home, you slowly regain yourself. We dedicate our lives to the betterment of others.Ž COVID19 AND THE LOCKDOWN Being in such close quarters, we are constantly cleaning our areas. With that, the procedural changes that aected us are that we now have daily checks, get our temperatures taken, wear wristbands, and have closed the Telecommunication Center to all except for essential sta.Ž EYE OF THE HURRICANE We are the calm in the chaos. Coined the thin gold line that represents those who are rarely seen but mostly heard. The calm voice in the dark night. The glue that holds it all together. You can walk into any 911 telecommunications center worldwide and never know the chaos that is occurring behind the scenes. There is a balance within that drives us forward.Ž ODDBALL QUESTIONS No question is truly strange as it relates to a particular issue with a person at that exact point in their life. I guess we deal with it and move on ƒ as to why, I cant immediately recall any.Ž ADVICE TO OTHERS Seek us out. Ask questions. Gain a better insight of our profession. Who knows, you might just “nd a passion you didnt know you had.Ž ALSO ... No one stands alone at this job. Everyones success is because of who they work with and we are a solid team and hold each other in high regard. In order to do this job, we must work in unison to accomplish our main goal of citizen and ocer safety.Ž Email: craig.garrett@yoursun.comDISPATCHERSFROM PAGE 1A AROUND THE STATE Floridas governor on Friday gave the green light for some beaches and parks to reopen if it can be done safely, and north Florida beaches became among the “rst to allow people to return since closures because of the coronavirus. Jacksonville Mayor Lenny Curry said Duval County beaches were reopening Friday afternoon with restricted hours, and they can only be used for walking, biking, hiking, “shing, running, swimming, taking care of pets and sur“ng. The beaches will be open from 6 to 11 a.m. and 5 to 8 p.m., Curry said. Gatherings of 50 or more people are prohibited and people must still practice social distancing. Folks, this could be the beginning of the pathway back to normal life, but please respect and follow these limitations,Ž Curry said. Well get back to life as we know it, but we must be patient.Ž At a news conference in Fort Lauderdale, Gov. DeSantis said some municipalities should feel free to start opening up parks and beaches, if that can be done safely, with distancing guidelines remaining in place. The governor said it was important for people to have outlets for getting exercise, sunshine and fresh air. Do it in a good way. Do it in a safe way,Ž DeSantis said.BEACHESFROM PAGE 1A FROM THE FLORIDA DEPARTMENT OF HEALTHAs of Friday, the state has seen 2,308 fewer new coronavirus cases than the previous week. By LIZ HARDAWAYSTAFF WRITERFlorida has seen 5,767 new cases of COVID-19 and 280 new deaths from Easter through Friday evening. This is a slow down from the previous weeks 7,441 new cases, but with 55 more deaths than last week, from April 12 to Saturday, April 18. Of the 686 statewide deaths, as of Friday morning, more than 82% of those who died from the disease were 65 or older. The ages of those who died, however, range from 28 years old to 101. Of those same deaths, more than 63% of those were male, almost 11% were travel-related cases, and almost 37% of cases had contact with someone who had the virus. Here are the latest numbers from the Florida Department of Health, as of Friday evening: FLORIDA € Total positive cases: 24,753 (687 non-Florida residents) € Deaths: 726 € Total hospitalized: 3,649 € Total tested: 240,604 (10.3% positive) € Age range of cases: 0 to 104 (24.7% 65 years or older) € Total cases in long-term care facilities (sta and residents): 1,609 € Total deaths in long-term care facilities (sta and residents): 157 (21.6% Of total deaths) CHARLOTTE COUNTY € Total positive cases: 131 (1 nonFlorida resident) € Deaths: 9 € Total hospitalized: 26 € Total tested: 1,296 (10.1% Positive) € Age range of cases: 16 to 96 (54.6% 65 Years or older) € Total cases in long-term care facilities (sta and residents): 49 € Total deaths in long-term care facilities (sta and residents): 4 (44.4% Of total deaths) SARASOTA COUNTY € Total positive cases: 274 (15 non-Florida residents) € Deaths: 22 € Total hospitalized: 92 € Total tested: 3,190 (8.6% positive) € Age range of cases: 0 to 102 (51.4% 65 years or older) € Total cases in long-term care facilities (sta and residents): 33 € Total deaths in long-term care facilities (sta and residents): 5 (22.7% Of total deaths) DESOTO COUNTY € Total positive cases: 23 (0 non-Florida residents) € Deaths: 3 € Total hospitalized: 8 € Total tested: 377 (6.1% positive) € Age range of cases: 27 to 92 (34.8% 65 years or older) € Total cases in long-term care facilities (sta and residents): 2 € Total deaths in long-term care facilities (sta and residents): 0 LEE COUNTY € Total positive cases: 721 (34 non-Florida resident) € Deaths: 25 € Total hospitalized: 152 € Total tested: 6,409 (11.2% positive) € Age range of cases: 0 to 100 (33.2% 65 years or older) € Total cases in long-term care facilities (sta and residents): 27 € Total deaths in long-term care facilities (sta and residents): 6 (24% of total deaths) Email: liz.hardaway@yoursun.comCoronavirus by the numbersOver 5,000 new cases and 280 deaths this weekof those restrictions on May 1, while stressing data would drive decisions, as Michigan has the third-highest death rate due to the virus among the states. Ohio, Kentucky, North Carolina and Utah were also some of the states „ with both Democratic and Republican governors „ that saw rallies in recent days. Trump, who has repeatedly said he wants to reopen the economy as soon as possible, unveiled guidelines to do so on Thursday. But he left the ultimate decision on when to move ahead with the plan to state governors. He has clashed with governors on the matter in recent weeks, and tensions mounted again on Friday. New York Gov. Andrew Cuomo reiterated during his daily press conference that the state could not reopen its economy without more widespread testing. We cannot do it without federal help,Ž he said, accusing Trump of passing the buckŽ to states without providing funding. Trump lashed out at Cuomo on Twitter, saying the governor should spend more time doing and less time complaining. Get out there and get the job done. Stop talking!Ž Cuomo responded angrily when asked about Trumps criticism. If hes sitting home watching TV, maybe he should get up and go to work,Ž Cuomo said. Lets keep emotion and politics out of this and personal ego if we can, because this is about the people.Ž The country leads the world in reported coronavirus cases and deaths, at more than 683,700 and 34,600, respectively, according to a tally by Johns Hopkins University in Baltimore.EASINGFROM PAGE 1A

PAGE 5

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 5A By SARA BURNETT and BRIAN SLODYSKOASSOCIATED PRESSWhile many Americans are “lled with fear, Melissa Ackison says the coronavirus pandemic has “lled her with anger. The stayat-home orders are government overreach, the conservative Ohio state Senate candidate says, and the labeling of some workers as essentialŽ arbitrary. It enrages something inside of you,Ž said Ackison, who was among those who protested Republican Gov. Mike DeWines orders at the statehouse in Columbus with her 10-year-old son. She has no fear whatsoeverŽ of contracting the virus, she said Thursday, dismissing it as hype. The Ohio protest was among a growing number staged outside governors mansions and state Capitols across the country. In places like Oklahoma, Texas and Virginia, small-government groups, supporters of President Donald Trump, anti-vaccine advocates, gun rights backers and supporters of right-wing causes have united behind a deep suspicion of eorts to shut down daily life to slow the spread of the coronavirus. As their frustration with life under lockdown gr ows, theyve started to openly defy the social distancing rules in an eort to put pressure on governors to ease them. Some of the protests have been small events, promoted via Facebook groups that have popped up in recent days and whose organizers are sometimes dicult to identify. Others are backed by groups funded by prominent Republican donors, some with ties to Trump. The largest so far, a rally of thousands that jammed the streets of Lansing, Michigan, on Wednesday, looked much like one of the presidents rallies „ complete with MAGA hats and Trump ”ags „ or one of the tea party rallies from a decade ago. The signs of frustration come as Trump has pushed for easing stayat-home orders and tried to look ahead to restarting the economy. He unveiled a framework for governors to follow on Thursday, but acknowledged the governors will have the “nal say on when their state is ready. Health experts have warned that lifting restrictions too quickly could result in a surge of new cases of the virus. But the president and some of his supporters are impatient. Thousands of people in their cars packed the streets of Lansing to protest Democratic Gov. Gretchen Whitmers stay-at-home order and other restrictions. Outside the Capitol, some chanted Lock her up,Ž a throwback to Trumps calls during the 2016 election about his rival Hillary Clinton. One woman held a sign reading Heil Witmer.Ž Asked about the protesters, Trump on Thursday expressed sympathy with their frustration „ Theyre suering ƒ they want to get backŽ „ and dismissed concerns about the health risks of ignoring state orders and potentially exposing themselves to the virus. I think theyre listening. I think they listen to me,Ž he said. They seem to be protesters that like me and respect this opinion, and my opinions the same as just about all of the governors. Nobody wants to stay shut.ŽPro-Trump protesters push back on stay-at-home orders AP PHOTO BY PAUL SANCYAProtesters carry ries near the steps of the Michigan State Capitol building in Lansing, Michigan. By MICHAEL BALSAMOASSOCIATED PRESSWASHINGTON „ President Donald Trumps former lawyer and longtime “xer Michael Cohen will be released from federal prison to serve the remainder of his sentence in home con“nement because of the coronavirus pandemic. Cohen is currently locked up at FCI Otisville in New York after pleading guilty to numerous charges, including campaign “nance fraud and lying to Congress. He will remain under quarantine for 14days before he is released. Federal statistics show 14 inmates and seven sta members at the prison have tested positive for the coronavirus. After he is released, Cohen will serve the remainder of his sentence at home, according to a Justice Department ocial and another person familiar with the matter. They could not discuss Cohens release publicly and spoke to The Associated Press on condition of anonymity. Prison advocates and congressional leaders have been pressing the Justice Department for weeks to release at-risk inmates ahead of a potential outbreak, arguing that the public health guidance to stay 6 feet away from other people is nearly impossible behind bars. Attorney General William Barr ordered the Bureau of Prisons earlier this month to increase the use of home con“nement and expedite the release of eligible high-risk inmates, beginning at three prisons identi“ed as coronavirus hot spots. Otisville is not one of those facilities. As of Thursday, 473 federal inmates and 279 Bureau of Prisons sta members had tested positive for the coronavirus at facilities across the U.S. Eighteen inmates have died since late March. Many federal inmates have been seeking home con“nement as the number of coronavirus cases grows in the federal prison system, but advocates have accused the Bureau of Prisons of moving too slowly to release inmates. The Bureau of Prisons said it had moved more than 1,000 inmates to home con“nement since March 26, when Barr “rst issued a directive to increase its use in late March.Ex-Trump lawyer to serve out sentence at homeTALLAHASSEE (AP) „ AFlorida man encased himself in concrete Friday outside the Governors Mansion in the state capital apparently to protest prison conditions related to the coronavirus. Tallahassee police spokesman Kevin Bradshaw said the man, identi“ed as 28-year-old Jordan Mazurek, put PVC pipes horizontally into two 55-gallon plastic drums “lled with concrete, with some sort of mechanism that locked his arms in place. Mazurek was “rst spotted about 6 a.m. outside the fence surrounding the mansion and was eventually freed about 10:30 a.m. The Tallahassee Democrat reported that one of Mazureks drums was painted in white letters with the words, Stop the massacre.Ž The other read, Free prisoners now.Ž The man also wore what appeared to be a surgical mask. Mazurek is a sociologist originally from Forth Worth, Texas, who now lives in Florida and is a co-creator of a group called Campaign to Fight Toxic Prisons,Ž the newspaper reported. Mei Azaad, a spokeswoman for the group, said they did not organize the protest but were aware of it. This was an escalation to show some people in power that we are serious,Ž Azaad said. Our end goal is that everyone in prison should be released. But it should start with the most vulnerable.Ž On its website, the group said this about the protest: In the past weeks, community members warned the governor of the public health disaster that would take place inside and outside of so-called correctional facilities if nothing is done to prevent the spread ofŽ the virus. Todays demonstration happened after other avenues were exhausted, and after infection rates have been climbing daily in Floridas prisons, jails, and detention centers,Ž the website statement said. It wasnt easy getting Mazurek out, police said. He refused to let go so we ended up having to use heavy equipmentŽ to extract him, Bradshaw said. That included jackhammers and other equipment. Police said Mazurek will be charged with restricting or obstructing access without violence and was given a trac ticket for blocking the roadway. This week, prisoner rights advocates in a caravan of about 20 vehicles circled the Capitol complex and the Department of Corrections headquarters, chanting and shouting through megaphones. They demanded that inmates in Florida prisons and jails be released to stop the spread of coronavirus behind bars. Republican Gov. Ron DeSantis was in Fort Lauderdale on Friday morning for a coronavirus news conference. First lady Casey DeSantis, however, was seen by news media pushing children in a swing while the man was extracted.Florida man encases self in concrete at governors mansion AP PHOTO BY ALICIA DEVINEProtester Jordan Mazurek, 28, who cemented his hands in two 55-gallon plastic drums lled with concrete outside of the Governors Mansion, is escorted by a Tallahassee Police Department ocer in handcus to a vehicle. 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 04/18/2020 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA PROBATE CASE NO. 20000292CP IN RE: THE ESTATE OF URSELLA RILEY A/K/A URSELLA M. RILEY A/K/A URSELLA K. RILEY, Deceased. NOTICE TO CREDITORS The administration of the estate of Ursella Riley a/k/a Ursella M. Riley a/k/a Ursella K. Riley, deceased, whose date of death was March 21, 2020, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, File Number 20000292CP; the ad dress of which is 18500 Murdock Cir, Port Charlotte, FL 33948. The names and addresses of the personal representative and the personal representatives attor ney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents es tate, on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE RIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 18, 2020. Attorney for Personal Representative: Thomas M. VanNess, Jr., Esq. Florida Bar No. 0857750 VanNess & VanNess, P.A. Crystal River, FL 34429 1205 North Meeting Tree Blvd. Crystal River, FL 34429 352-795-1444 tmv@vannesspa.com btl@vannesspa.com Personal Representative: Robert Thomas Riley 9240 West Turnberry Loop Crystal River, FL 34429 Publish: April 18, 25, 2020 412656 3747544 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : On 04/30/2020 at 8:00 AM an auction will take place at 2481 Sulstone Drive, Punta Gorda, FL 33983. The vehicles which will be auctioned include: 2MEHM75WX4X678502 2004 MERC Publish: 04/18/2020 403890 3747235 3138 OTHER NOTICESNotice is hereby given that the Southwest Florida Water Management District has received Environmental Resource permit application number 798170 from Mark and Laurie Pagnac, 6445 184th Street, Lake Forest, MN 55025. Application received: February 26, 2020. Proposed activity: commercial. Project name: Pagnac Arcadia Water Ski Facility. Project size: 55.67 acres Location: Section(s) 28, Township 39 South, Range 25 East, in Highlands County. Outstanding Florida Water: no. Aquatic preserve: no. The applif 3138 OTHER NOTICEScat i on i s ava il a bl e f or pu bli c inspection Monday through Frida y at SWFWMD, 4601 Highway 301 North, Tampa, Florida 33637. Interested persons may inspect a copy of the application and submi t written comments concerning the application. Comments mus t include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency action or an opportunity to request an administrative hearing regarding the application, you must send a written request referencing the permit application number to the Southwest Florida Water Management District, Regulation Performance Managemen t Department, 2379 Broad Street, Brooksville, FL 34604-6899 or submit your request through the Districts website at www. watermatters.org. The Distric t does not discriminate based on disability. Anyone requiring accommodation under the AD A should contact the Regulation Performance Managemen t Department at (352)796-7211 or 1(800)423-1476, TDD onl y 1(800)231-6103. Publish: April 18, 2020 380483 3747663 N O TI C E O F AD O PTI O N O F RESOLUTION TO WHOM IT MAY CONCERN: Notice is hereby given that the Board of County Commissioners of Charlotte County, Florida, in regular session assembled on the 14th day of April, 2020, adopted a Resolution closing, vacating and abandoning the following described properties: SV-20-01-02 Kirk Bouffard Plumbing, Inc. is requesting to vacate an unde veloped portion of Pelican Road, within Pine Lake Subdivision, a total of 0.16 acres, more or less, as recorded in Plat Book 3, Page 37B, of the Public Records of Charlotte County, Florida, and located south of Cypress Road, north and east of Placida Road, and west of Everington Road, in Section 21, Township 41, Range 20, in Commission District III. DESCRIPTION: A PARCEL OR TRACT OF LAND BEING A PORTION OF PELICAN ROAD (50 FOOT RIGHT-OF-WAY) PINE LAKE, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 3, PAGES 37-A AND 37-B OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. SAID LANDS BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: COMMENCE AT THE POINT OF BEGINNING BEING THE INTERSECTION OF THE NORTH RIGHT-OF-WAY LINE OF SAID PELICAN ROAD (50 FOOT RIGHT OF-WAY) AND THE SOUTHWEST CORNER OF LOT 8, BLOCK J, PER SAID PLAT OF PINE LAKE. SAID CORNER ALSO BEING THE WEST PLAT LIMITS OF SAID PLAT; THENCE SOUTH 89 DEGREES 47 MINUTES 55 SECONDS EAST ALONG SAID NORTH RIGHT OF WAY LINE A DISTANCE OF 140.00 FEET TO THE SOUTHEAST CORNER OF LOT 7, BLOCK J; THENCE SOUTH 00 DEGREES 12 MINUTES 50 SECONDS EAST A DISTANCE OF 50.00 TO THE NORTHEAST CORNER OF LOT 2, BLOCK H OF SAID PLAT. SAID CORNER ALSO BEING ALONG THE SOUTH RIGHT OF WA Y LINE OF SAID PELICAN ROAD; THENCE NORTH 89 DEGREES 47 MINUTES 55 SECONDS WEST ALONG SAID SOUTH RIGHT OF WAY LINE A DISTANCE OF 140.00 FEET TO THE NORTHWEST CORNER OF LOT 1, BLOCK H, SAID CORNER ALSO BEING ALONG THE WEST LIMITS OF SAID PLAT; THENCE NORTH 00 DEGREES 12 MINUTES 50 SECONDS WEST ALONG SAID WEST LIMITS A DISTANCE OF 50.00 FEET TO THE POINT OF BEGINNING SAID LANDS CONTAINING 7,000 SQUARE FEET MORE OR LESS. Dated at Murdock, Charlotte County, Florida, the 14th day o f April, 2020. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA / s/ William G. Truex, Chairman Publish: April 18, 2020 163352 3747601

PAGE 6

PAGE 6A SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/C 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 st ock 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. A-B-C 21.23 8.11 AES Corp .57f 10 13.12 -1.60 -34.1 57 .18 23.07 AFLAC 1.12f 11 36.48 -1.60 -31.0 19.65 6.25 AGNC Inv 1.44m dd 12.27 +.06 -30.6 15.96 1.95 AMC Ent .12m dd 3.20 +.60 -55.8 39.70 26.08 AT&T Inc 2.08f 14 31.23 +.50 -20.1 96.99 61.61 AbbottLab 1.44 51 96.01 +10.33 +10.5 97 .86 62.55 AbbVie 4.72 12 83.45 +4.88 -5.7 30.63 7 .42 AberFitc .80 6 11.07 -.30 -36.0 1.55 .09 Abraxas ... dd .14 -.02 -59.5 24.00 4.53 AccelrDiag ... dd 9.39 +.14 -44.4 4.68 1.33 Accuray ... dd 1.77 -.23 -37 .2 68.32 41.84 ActivsBliz .41f 20 66.88 +6.83 +12.6 29.28 5.90 Adient 1.10 ... 11.19 -1.30 -47 .3 386.75 255.13 AdobeInc ... 71 344.11 +25.41 +4.3 51.60 22.13 AdvDrainS .36 30 35.98 +.03 -7 .4 78.49 33.38 AdvEnId ... 24 53.75 +2.13 -24.5 59.27 26.03 AMD ... cc 56.60 +8.22 +23.4 52.40 21.76 Aecom ... 12 32.85 -.23 -23.8 72.70 45.00 AeroViron ... 23 58.56 -.44 -5.2 90.64 61.13 Agilent .72 81 79.55 +1.22 -6.8 5.46 .18 Akorn Inc ... dd .27 +.07 -82.2 2.28 1.44 AlaskCom .09e 15 1.90 +.05 +7 .3 99.40 48.89 Albemarle 1.54f 10 61.47 -5.55 -15.8 28.92 5.16 Alcoa Cp ... 38 7 .59 +.18 -64.7 139.95 72.67 Alexion lf ... 16 103.48 +7 .25 -4.3 231.14 147 .95 Alibaba ... 76 209.50 +13.13 -1.2 5.52 .48 AlkidoPh s ... dd .85 +.24 -35.6 25.73 4.95 AllegTch ... 5 7 .96 -1.87 -61.5 183.26 60.06 AllegiantT 2.80 5 74.99 -8.34 -56.9 202.22 114.27 Allergan 2.96 28 187 .00 +4.80 -2.2 88.60 50.01 Allete 2.47f 17 58.35 -3.53 -28.1 19.90 2.70 AllnceRes 1.60m 1 3.61 +.30 -66.6 36.06 13.24 AlliBern 2.44e 10 20.58 -1.38 -32.0 60.28 37 .66 AlliantEg s 1.52 26 52.87 -.27 -3.4 50.46 26.15 AllisonTrn .68f 8 34.59 -.30 -28.4 125.92 64.13 Allstate 2.16f 15 104.92 +4.58 -6.7 35.42 10.22 AllyFincl .76f 3 15.37 -1.46 -49.7 134.51 65.81 AlnylamP ... dd 138.48 +22.10 +20.2 1532.11 1013.54 Alphabet C ... 32 1283.25 +71.80 -4.0 1530.74 1008.87 Alphabet A ... 39 1279.00 +72.43 -4.5 AlpTotDiv .69 q 7 .71 ... -3.0 10.17 2.41 AlpAlerMLP 1.35e q 4.23 +.37 -50.2 55.03 30.95 Altria 3.36 13 40.85 -.06 -18.2 26.12 3.95 Amarin ... ... 6.51 +.46 -69.6 2461.00 1626.03 Amazon ... cc 2375.00 +332.24 +28.5 73.59 36.02 Ambarella ... dd 49.25 +1.53 -18.7 5.45 2.00 Ambev .05e 3 2.22 -.18 -52.4 87 .66 58.74 Ameren 1.98 27 77 .83 -1.17 +1.3 8.18 3.76 AFMulti .50 9 5.63 -.03 -26.9 18.04 10.12 AMovilL .17e ... 11.15 -.34 -30.3 35.24 9.09 AmAirlines .40 4 11.57 -.94 -59.7 104.97 65.14 AEP 2.80 22 86.38 +.07 -8.6 138.13 67 .00 AmExp 1.72 12 87 .39 -7 .43 -29.6 58.66 16.07 AmIntlGrp 1.28 dd 24.50 -2.04 -52.3 96.64 65.11 AmStsWtr 1.22 54 89.09 +1.12 +2.8 141.70 92.00 AmWtrWks 2.00 57 131.76 +.01 +7 .3 180.85 80.01 Ameriprise 3.88 9 110.95 -9.52 -33.4 97 .50 70.55 AmeriBrgn 1.68f 11 89.19 +1.38 +4.9 102.31 54.82 Ametek .72f 33 80.31 +2.08 -19.5 244.99 166.30 Amgen 6.40 19 234.97 +16.76 -2.5 110.24 63.05 Amphenol 1.00 22 84.22 +2.31 -22.2 102.70 32.58 ABInBev 3.19e 11 45.95 -2.95 -44.0 10.50 3.51 Annaly 1.00e 7 6.02 -.05 -36.1 13.77 1.69 AnteroMid .45e ... 3.52 +1.00 -53.6 8.32 .64 AnteroRes 1.00 3 1.38 -.09 -51.6 312.48 171.03 Anthem 3.80f 23 267 .82 +25.36 -11.3 4.32 .79 Anworth .44e 4 1.33 -.17 -62.2 37 .40 3.80 Apache .10f 5 8.49 +.29 -66.8 7 .92 1.95 Aphria ... ... 3.60 +.40 -31.0 52.67 19.46 ApolloGM 2.35e 13 38.87 -.29 -18.5 327 .85 170.27 Apple Inc 3.08 26 282.80 +14.81 -3.7 69.44 36.64 ApldMatl .88f 16 53.20 +3.61 -12.8 15.98 5.00 ApldOptoel ... dd 8.44 +.68 -29.0 34.24 13.54 ArcBest .32 5 19.50 -1.00 -29.3 47 .20 28.92 ArchDan 1.44f 12 37 .19 -.39 -19.8 19.33 7 .90 AresCap 1.60a 6 12.16 -.94 -34.8 AresMgmt 1.60 15 25.21 ... -1.6 328.50 156.63 AristaNetw ... 12 210.02 +.11 +3.3 86.62 39.25 ArrowEl ... 8 55.29 -3.91 -34.8 81.82 38.88 Ashland 1.10 50 56.80 -.84 -25.8 51.55 36.15 AstraZen 1.37e ... 50.03 +5.37 +0.3 24.81 1.20 AtHomGr ... 2 1.96 -.05 -64.4 4.38 1.13 Athe rsys ... dd 2.07 -.84 +68.3 14.62 5.39 AtlasCp .50 11 7 .13 +.17 -49.8 121.08 77 .92 ATMOS 2.30 21 110.70 +5.50 -1.0 9.37 .60 AuroraC ... ... .69 -.19 -68.1 182.32 103.11 AutoData 3.64 38 141.08 -1.44 -17 .3 141.09 76.96 AveryD 2.32 31 109.36 -5.67 -16.4 52.98 6.35 AvisBudg ... 5 14.03 -1.92 -56.5 53.00 32.09 Avista 1.62f 22 44.51 -.88 -7 .4 2.99 .34 AytuBioS ... ... 1.38 -.05 +41.8 26.13 10.39 B&G Foods 1.90 7 18.59 +1.41 +3.7 5.01 2.16 B2gold g .01p 55 4.38 +.27 +9.2 49.58 31.66 BCE g 3.04e ... 41.66 +.61 -10.1 6.15 2.07 BGC Ptrs .56 7 2.68 -.28 -54.9 51.87 23.64 BHPBil plc 4.40e ... 32.97 +.52 -29.9 45.29 15.51 BP PLC 2.46f 7 23.43 -1.47 -37 .9 23.24 2.77 BP Pru 4.14e 1 4.65 +.65 -32.4 174.26 82.00 Baidu ... 1 105.00 +6.00 -16.9 113.93 78.30 Balchem .52f 39 95.64 -4.21 -5.9 82.82 51.26 BallCorp .60 36 70.20 +.26 +8.6 14.20 3.04 BallardPw ... dd 10.20 +1.03 +42.1 9.59 2.99 BcoBrad .06a ... 3.85 -.12 -52.7 5.16 2.04 BcoSantSA .21e ... 2.14 -.19 -48.3 35.72 17 .95 BkofAm .72 8 23.28 -1.58 -33.9 79.93 38.31 BkMont g 4.24e 6 49.84 -3.93 -35.7 51.60 26.40 BkNYMel 1.24 10 37 .39 +.25 -25.7 58.22 31.94 BkNova g 2.72 6 38.84 -2.22 -31.2 13.59 3.99 Br iPCrd s ... ... 4.05 -.83 -67 .8 25.11 11.65 BarrickGld 2.82e 12 24.54 +2.03 +32.0 95.00 69.10 Baxter .88 44 92.95 +6.06 +11.2 17 .23 4.39 BeazerHm ... 6 5.48 -.70 -61.2 286.72 197 .75 BectDck 3.16 cc 261.40 +13.95 -3.9 17 .90 3.43 BedBath .68 dd 4.79 -.79 -72.3 231.61 159.50 BerkH B ... 26 191.20 -2.64 -15.6 239.71 45.00 ByndMt ... dd 76.91 +4.61 +1.7 39.33 10.13 BigLots 1.20 5 19.14 -.49 -33.4 2.11 .21 Biocept h ... ... .46 +.11 +61.5 8.65 1.38 Biocryst ... dd 3.36 +1.29 -2.6 374.99 215.78 Biogen ... 16 342.55 +21.50 +15.4 87 .12 48.07 BlkHillsCp 2.14 20 67 .63 -3.03 -13.9 9.42 2.70 BlackBerry ... dd 4.27 +.51 -33.5 43.99 27 .00 BlkHlthSci 2.40 q 40.89 +3.01 -3.8 16.34 9.54 BlkMuniast .65a q 12.81 +.02 -15.6 64.97 33.00 Blackstone 2.20e 21 50.01 +.84 -10.6 391.00 89.00 Boeing ... 14 154.00 +2.16 -52.7 2094.00 1107.29 BookingHl ... 21 1470.87 +50.23 -28.4 46.60 17 .00 BorgWarn .68 8 26.98 +1.24 -37 .8 444.64 265.90 BostBeer ... 50 403.80 +7 .16 +6.9 46.62 24.10 BostonSci ... 30 38.29 +1.46 -15.3 34.94 6.44 BoydGm .28f 10 15.08 -.20 -49.6 14.14 1.50 BrigStrat .20 dd 1.93 -.07 -71.0 47 .57 7 .00 Brinker 1.52 4 15.89 -1.40 -62.2 68.34 42.48 BrMySq 1.80 20 60.60 +1.69 -5.6 45.64 27 .32 BritATob 2.69e ... 37 .50 -.10 -11.7 8.80 1.47 Brookdale ... dd 3.61 -.13 -50.3 56.31 25.77 BrkfInfra 2.15f 30 40.06 -.79 -19.9 66.32 25.22 Brunswick .96f 11 38.86 +.62 -35.2 1.78 .18 CBL Asc .30 dd .22 -.03 -79.3 69.12 46.03 CMS Eng 1.63f 39 63.17 +.84 +0.5 11.99 5.06 CNH Indl .14e 19 6.14 -.40 -44.2 80.73 46.81 CSX 1.04f 15 62.77 -1.23 -13.3 77 .03 51.72 CVS Health 2.00 11 63.36 +2.89 -14.7 14.73 3.22 CaesarsEnt ... dd 8.13 +.20 -40.2 46.65 30.74 Cal-Maine .86e 16 41.54 +1.92 -2.8 12.31 5.56 CalaCvHi 1.02 q 9.88 +.09 -13.3 14.69 3.70 CalAmp ... 5 5.76 +.52 -39.9 57 .48 39.74 CalifWtr .85f 38 53.63 -.42 +4.0 8.52 .38 CallonPet ... 1 .44 -.07 -90.9 5.00 .82 CalumetSp ... dd 1.50 -.32 -58.9 120.73 62.48 CamdenPT 3.32f 23 87 .82 -1.27 -17 .2 57 .54 35.27 CampSp 1.40 18 50.34 +2.59 +1.9 87 .62 46.45 CIBC g 4.21e 5 57 .67 -3.95 -30.7 96.53 65.13 CdnNR 1.58e ... 79.69 +.18 -11.9 32.79 6.71 CdnNRs 1.50 ... 13.37 -.07 -58.7 30.12 19.13 Canon ... ... 20.93 -.27 -23.5 107 .59 38.00 CapOne 1.60 5 54.63 -5.48 -46.9 5.64 .45 CapSenL ... dd .96 +.14 -68.9 9.25 1.97 CapsteadM .47 7 4.69 -.37 -40.8 9.57 1.00 CpstnTur rs ... ... 1.25 +.04 -59.2 60.69 39.05 CardnlHlth 1.92 dd 51.23 +.80 +1.3 103.18 37 .59 CarMax ... 13 65.22 -1.28 -25.6 56.04 7 .80 Carnival 2.00 3 12.56 +.14 -75.3 56.33 13.60 CarpTech .80 16 20.11 -2.72 -59.6 17 .15 12.26 CarrGlb n ... ... 13.74 -1.04 -11.0 150.55 87 .50 Caterpillar 4.12 11 116.30 -7 .70 -21.2 64.86 13.00 CedarF 3.74f 7 23.75 +2.15 -57 .2 4.89 1.55 Cemex .29t ... 2.17 -.08 -42.6 10.82 1.41 CenovusE .25 2 2.73 -.03 -73.1 10.95 .24 CntRsDvA ... ... .29 -.06 -93.7 31.17 11.58 CenterPnt 1.16f 12 16.53 -1.28 -39.4 15.30 8.16 CntryLink 1.00 4 10.25 -.40 -22.4 40.04 7 .02 Chemours 1.00 3 10.60 -.39 -41.4 3.20 .12 ChesEng ... 1 .13 -.04 -84.1 127 .00 51.60 Chevron 5.16f 12 87 .17 +2.86 -27 .7 47 .55 20.62 Chewy n ... ... 43.78 +1.17 +51.0 5.14 .93 Chicos .36f 4 1.30 -.35 -65.9 116.84 9.25 ChildPlace 2.24 5 27 .19 +2.35 -56.5 22.99 6.42 Chimera 2.00 3 7 .50 -.19 -63.5 46.46 18.45 ChinaSoAir .64e ... 22.39 +.51 -33.4 940.28 415.00 Chipotle ... cc 820.27 +49.27 -2.0 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 industrials2.21% (wkly)s 4-wk. 26.43%t YTD -15.05%UNasdaq6.09% (wkly)s 4-wk. 25.74%t YTD -3.59%US&P 5003.04% (wkly)s 4-wk. 24.71%t YTD -11.03%VS&P mid-cap-1.57% (wkly)s 4-wk. 24.13%t YTD -24.31%VRussell 2000-1.41% (wkly)s 4-wk. 21.21%t YTD -26.33% 167 .74 87 .35 ChubbLtd 3.12e 14 118.79 -3.48 -23.7 80.99 47 .98 ChurchDwt .96f ... 73.55 +5.16 +4.6 224.64 118.50 Cigna .04 19 194.13 +12.30 -5.1 118.19 65.69 CinnFin 2.40f 6 85.80 +2.22 -18.4 91.63 37 .24 Cirrus ... 33 70.28 +5.70 -14.7 58.26 32.40 Cisco 1.44f 17 42.48 +1.28 -10.8 83.11 32.00 Citigroup 2.04 6 45.45 -1.96 -43.1 41.29 14.12 CitizFincl 1.56f 5 19.87 -2.24 -51.1 151.53 90.28 CitrixSy 1.40 33 150.41 +11.01 +35.6 3.47 1.05 CleanEngy ... dd 1.81 -.06 -22.6 23.24 14.77 ClearwEn C .84e 27 19.68 -.35 -1.4 11.61 2.63 ClevCliffs .24 1 3.71 -.91 -55.5 214.26 144.12 Clorox 4.24 32 193.50 +9.29 +26.0 21.75 .69 CoDiagn ... dd 13.09 +4.29 +1362.6 60.07 36.27 CocaCola 1.64f 29 48.06 -.94 -13.2 8.29 1.98 Coeur ... 38 4.13 -.01 -48.9 16.05 5.80 CohStQIR .96 q 9.88 -.45 -33.6 32.85 11.22 CohStSelPf 2.06 q 24.01 +.07 -23.8 77 .41 58.49 ColgPalm 1.76f 27 73.42 +3.95 +6.7 47 .74 31.71 Comcast .92f 18 38.08 +.08 -15.3 79.74 24.28 Comerica 2.72f 4 30.00 -4.75 -58.2 72.63 47 .01 CmtyBkSy 1.64 19 61.73 -3.37 -13.0 66.14 34.39 CompssMn 2.88 14 41.30 -3.66 -32.3 6.48 2.86 CmpTask .24 dd 3.96 -.54 -23.6 38.00 11.48 Comtech .40 12 16.72 -.01 -52.9 35.59 22.83 ConAgra .85 22 33.58 +1.12 -1.9 67 .42 20.84 ConocoPhil 1.68 6 35.26 +.53 -45.8 11.45 3.24 ConsolCom 1.55 ... 5.78 +.12 +49.0 95.10 62.03 ConEd 3.06f 18 89.56 +1.62 -1.0 214.48 104.28 ConstellA 3.00 13 162.70 -3.54 -14.3 52.04 6.90 ContlRescs ... 4 11.22 -.97 -67 .3 32.97 13.82 CooperTire .42 27 19.31 -2.24 -32.8 24.38 8.33 Corecivic 1.76 7 11.64 +.38 -33.0 64.45 22.22 CorOnDem ... dd 29.92 -1.64 -48.9 34.91 17 .44 Corning .88f 9 20.72 -.46 -28.8 30.57 15.23 CorpOffP 1.10 13 26.01 -.21 -11.5 325.26 233.05 Costco 2.60 45 317 .92 +17 .91 +8.2 14.14 3.02 Coty .50 ... 5.75 -.27 -48.9 180.93 53.61 CrackerB 5.20 10 91.68 +4.27 -40.4 40.00 2.65 CrestEq 2.50f 42 6.70 +1.01 -78.3 43.79 8.40 Crocs ... dd 23.22 +2.38 -44.6 168.49 114.18 CrwnCstle 4.80f 97 167 .05 +2.91 +17 .5 80.57 42.97 CrownHold ... 18 62.90 +.70 -13.3 186.73 101.03 Cummins 5.24 42 149.18 -1.52 -16.6 26.75 11.55 CybrOpt ... 45 19.97 +.94 +8.7 23.84 14.91 CypSemi .44 40 23.82 ... +2.1D-E-F 13.22 6.76 DNP Selct .78 q 10.78 +.06 -15.6 135.66 71.21 DTE 4.05 19 105.85 -5.40 -18.5 128.41 26.15 Darden ... 12 63.35 -.99 -41.9 59.60 4.61 DaveBuster .64 4 11.90 -2.79 -70.4 180.48 106.14 Deere 3.04 13 138.46 -7 .29 -20.1 63.44 19.10 DeltaAir ... 4 24.27 -.12 -58.5 2.68 .17 DenburyR ... dd .18 -.04 -87 .2 35.39 4.70 DevonE .44f 6 9.22 -.45 -64.5 176.22 100.52 Diageo 3.51e ... 137 .33 +3.78 -18.5 12.64 .73 DiamOffsh .50 1 .79 -.89 -89.0 4.15 1.25 DianaShip ... dd 1.78 +.37 -42.8 14.66 2.80 Diebold ... 4 3.89 -.64 -63.2 18.99 6.18 DigiIntl ... 25 10.18 +.21 -42.6 152.59 105.00 DigitalRlt 4.48f 71 149.20 +.91 +24.6 86.71 22.50 Dillards .60 3 27 .49 -5.76 -62.6 118.70 32.40 DxSCBear rs ... q 42.69 +.56 +21.5 77 .64 23.65 DxFnBr rs ... q 26.27 +1.67 -5.2 105.24 3.32 DrGMBll rs ... q 6.30 +.21 -92.5 79.00 10.67 DxSOXBr rs ... q 10.50 -2.43 -50.2 45.10 4.83 DxGBull ... q 10.90 +.70 -68.7 28.85 11.08 DirSPBear ... q 10.79 -1.14 -18.6 108.13 14.25 DxFnBull ... q 27 .79 -3.57 -70.6 77 .89 10.09 DrxSCBull .41e q 18.84 -1.12 -73.8 76.33 16.51 DrxSPBull ... q 34.76 +2.78 -47 .4 92.98 23.25 Discover 1.76 4 35.04 -4.17 -58.7 153.41 79.07 Disney 1.76 14 106.63 +2.13 -26.3 10.21 2.00 DiverHlth .60 2 2.75 -.76 -66.2 183.95 116.15 DollarGen 1.44f 27 182.11 +12.87 +16.8 119.71 60.20 DollarTree ... 11 81.73 +4.17 -13.1 90.89 57 .79 DomEngy 3.76f 17 81.51 -.08 -1.6 381.86 220.90 Dominos 3.12f 41 362.97 +19.33 +23.6 49.47 18.40 Domtar g 1.82 15 21.69 -1.07 -43.3 58.32 31.08 Donaldson .84 20 42.26 -.41 -26.7 8.27 7 .86 DryStrt .52 q 8.36 ... -1.4 81.93 28.33 Dupont rs 1.20 4 38.36 -2.42 -40.2 9.49 7 .97 DufPUC .60 q 8.96 +.04 -2.0 103.79 62.13 DukeEngy 3.78 22 90.10 -.21 -1.2 38.75 25.19 DukeRlty .94 27 34.92 -.64 +0.7 84.74 38.51 Dunkin 1.61f 24 61.41 +3.49 -18.7 42.00 26.02 eBay .64f 9 37 .46 +3.63 +3.7 107 .89 27 .00 EOG Rescs 1.50f dd 41.84 -2.60 -50.0 21.67 4.21 EQT Corp .12 dd 13.37 +2.55 +22.7 36.22 8.81 ETF M AlH ... ... 11.52 +.07 -32.7 105.78 56.42 Eaton 2.84 18 79.26 -2.18 -16.3 18.97 10.67 EV EEq2 1.05 q 15.50 +.54 -13.1 9.18 4.71 EVTxMGlo .98 q 6.94 +.08 -21.0 211.24 124.60 Ecolab 1.88 38 178.75 -1.11 -7 .4 78.93 43.63 EdisonInt 2.55 13 62.06 +1.79 -17 .7 247 .64 154.52 EdwLfSci ... 76 228.41 +12.97 -2.1 155.59 101.36 EliLilly 2.96f dd 157 .29 +11.56 +19.7 17 .40 10.73 ElmiraSB .92 10 11.38 -.07 -24.6 78.38 37 .75 EmersonEl 2.00 14 50.54 -1.24 -33.7 43.15 22.57 Enbridge 1.66 20 29.40 +.70 -26.1 15.76 3.75 EgyTrnsfr 1.22 7 6.16 +.35 -52.0 9.74 1.15 Enerpls g .12e 2 1.84 -.29 -74.2 12.74 .88 EnLinkLLC 1.03e 2 1.15 +.08 -81.2 22.21 13.98 Ennis Inc .90 12 17 .23 -1.93 -20.4 .72 .08 Enservco ... ... .20 +.08 +5.4 135.55 75.20 Entergy 3.72 44 101.27 -1.64 -15.5 30.87 10.27 EntProdPt 1.78f 12 16.34 -.04 -42.0 22.29 3.75 EquitMid 1.31e 7 7 .35 +1.78 -45.0 54.52 30.40 EssentUtil .94 32 43.36 -1.25 -7 .6 76.57 42.01 Evergy 2.02 27 60.98 -2.12 -6.3 99.42 60.69 EversrceE 2.27f 30 91.56 +1.46 +7 .6 123.99 35.25 ExactSci h ... dd 74.65 +7 .59 -19.3 11.21 .95 ExantasCap .90f dd 2.88 -.60 -72.8 51.18 29.28 Exelon 1.53f 15 38.44 -.71 -15.7 144.00 40.76 Expedia 1.36 29 63.22 +.80 -41.5 83.49 30.11 ExxonMbl 3.48 10 43.22 +.09 -38.1 12.93 5.05 FNBCp PA .48 7 7 .66 -.70 -39.7 224.20 137 .10 Facebook ... 34 179.24 +4.05 -12.7 39.31 26.72 Fastenal s 1.00f 27 35.93 +2.31 -2.8 198.31 88.69 FedExCp 2.60 67 124.85 +2.56 -17 .4 17 .17 10.07 FedNatHld .36 10 11.10 -1.45 -33.3 141.35 64.68 FedRlty 4.20f 13 75.36 -10.64 -41.5 38.26 13.06 FedHerm B 1.08 10 21.03 -.31 -35.5 180.95 127 .73 Ferrari 1.03 ... 161.34 +4.30 -2.5 16.55 6.00 FiatChrys ... ... 8.05 -.16 -45.2 49.28 19.00 FidlNatFn 1.32f 10 27 .46 -1.40 -39.4 16.50 4.45 FidusInvst 1.56a 6q 9.01 +1.80 -39.3 31.64 11.10 FifthThird 1.08f 6 16.63 -1.19 -45.9 69.24 28.47 FstSolar ... 18 42.20 +1.75 -24.6 52.52 32.00 FirstEngy 1.56f 10 46.21 +1.46 -4.9 7 .26 2.81 Fitbit ... dd 6.67 -.08 +1.5 24.09 8.87 FlrtyTotR 1.63 q 18.31 +.50 -17.9 25.08 17 .42 FlowrsFds .76 25 23.14 +.97 +6.4 41.91 2.85 Fluor .40 6 8.22 +.36 -56.5 62.00 17 .46 FootLockr 1.60f 5 22.89 -1.71 -41.3 10.56 3.96 FordM ... 4 5.12 -.25 -44.9 73.28 33.90 FBHmSec .96f 16 46.60 -4.23 -28.7 6.62 .15 ForumEn ... 1 .23 -.00 -86.5 13.91 4.82 FrptMcM ... 5 8.34 +.15 -36.4G-H-I 46.40 8.83 GSX Tch n ... ... 33.59 +.43 +53.7 196.00 67 .98 GW Pharm ... dd 102.25 +5.92 -2.2 22.52 10.40 GabDvInc 1.32 q 16.22 +.40 -26.1 8.69 3.04 GabMultT .88e q 6.09 -.01 -24.1 8.25 4.50 GabUtil .60 q 6.52 -.17 -16.1 9.06 2.57 GameStop 1.52 dd 4.88 +.99 -19.7 50.99 13.04 Gam&Lsr 2.80 9 26.42 -2.02 -38.6 11.35 .63 Gannett 1.52 5 .91 -.03 -85.8 26.86 5.26 Gap .97 3 8.35 -.74 -52.8 105.58 61.04 Garmin 2.28 23 82.11 +3.46 -15.8 39.09 21.91 GAInv 1.15e q 30.07 +.68 -20.3 193.76 100.55 GenDynam 4.40f 15 138.19 -2.82 -21.6 13.26 5.90 GenElec .04 dd 6.84 -.30 -38.7 60.92 46.59 GenMills 1.96 21 60.67 +3.27 +13.3 41.90 14.33 GenMotors 1.52 dd 22.48 -1.58 -38.6 23.84 2.58 GenesisEn 2.14e 65 5.16 +.17 -74.8 31.27 19.48 Gentex .48f 8 23.93 +.03 -17 .4 108.58 49.68 GenuPrt 3.16f 14 74.65 +2.98 -29.7 24.03 9.95 GeoGrp 1.92 8 12.88 -.60 -22.5 5.34 1.65 Gerdau .02e ... 2.34 +.20 -52.2 85.97 60.89 GileadSci 2.72f 17 83.99 +10.48 +29.3 48.25 31.43 GlaxoSKln 2.89e ... 42.07 +3.19 -10.5 111.43 56.74 GlbeLife .75f 6 77 .25 -3.15 -26.5 60.15 33.41 GlobusMed ... 35 47 .16 -1.16 -19.9 82.30 40.25 GoDaddy ... 71 66.82 +4.28 -1.6 7 .90 3.57 GoldFLtd .01e ... 6.35 +.16 -3.8 250.46 130.85 GoldmanS 5.00f 8 183.49 -.77 -20.2 20.70 4.09 Goodyear .64 3 7 .26 -.43 -53.3 7 .65 2.00 GoPro ... dd 2.82 +.11 -35.0 GovPrpIT ... 11 27 .48 ... ... 79.71 26.75 vjGrace 1.20f 12 39.68 -2.59 -43.2 16.95 10.41 GraphPkg .30 14 13.18 +.12 -20.8 50.37 23.65 Greif A 1.76 10 32.08 -1.45 -27 .4 48.88 28.67 Griffin .50f ... 34.90 -1.10 -11.8 3.82 .48 Groupon ... ... .93 +.04 -60.9 19.53 10.00 GuangRy .63e ... 10.18 -.08 -38.7 3.60 .17 GuardHlt ... ... .42 -.05 +89.1 37 .85 9.12 H&E Eqp 1.10 8 13.10 -1.98 -60.8 23.93 12.54 HP Inc .70 5 15.52 -.45 -24.5 44.93 23.95 HSBC 2.00e ... 25.96 -.80 -33.6 27 .99 17 .94 HainCels lf ... ... 26.91 +1.51 +3.7 44.82 23.43 SthnCopper 1.50e 18 30.26 -.86 -28.8 58.83 29.15 SwstAirl .72 7 31.19 -5.28 -42.2 4.43 1.06 SwstnEngy ... 3 2.66 +.15 +9.9 87 .25 32.33 Square ... ... 61.09 +1.88 -2.3 61.94 37 .69 SP Matls .98e q 50.26 -1.16 -18.2 105.08 73.54 SP HlthC 1.01e q 100.78 +5.95 -1.1 64.84 47 .66 SP CnSt 1.28e q 60.50 +2.37 -3.9 68.81 22.88 SP Engy 2.04e q 33.95 +.04 -43.5 31.38 17 .49 SPDR Fncl .46e q 22.39 -.99 -27 .3 85.33 47 .71 SP Inds 1.12e q 63.10 -.12 -22.5 102.94 68.10 SP Tech .78e q 89.26 +4.06 -2.6 71.10 43.44 SP Util 1.55e q 60.53 -.30 -6.3 173.67 70.00 StanBlkDk 2.76 25 112.54 -6.83 -32.1 10.25 6.11 StarGas .50 11 7 .69 ... -18.7 99.72 50.02 Starbucks 1.64 34 77 .10 +3.22 -12.3 85.89 42.10 StateStr 2.08 9 58.49 -2.46 -26.1 35.78 14.98 StlDynam 1.00f 8 23.47 -.49 -31.1 1.48 .28 SteinMart .30 dd .27 -.10 -59.2 40.96 13.00 StoreCap 1.40 16 16.96 -1.47 -54.5 226.30 124.54 Stryker 2.30f 32 189.51 +6.79 -9.7 24.89 8.64 SubPpne 2.40 11 13.87 +.47 -36.5 173.98 95.34 SunCmts 3.16f cc 127 .48 -5.75 -15.1 34.56 9.60 Suncor g 1.86f ... 15.23 -1.06 -53.6 18.78 6.10 SupGpCos .40 7 7 .32 -1.50 -45.9 38.18 12.15 Synchrony .88 4 15.62 -2.00 -56.6 40.32 10.91 SynovusFn 1.32f 5 16.90 -3.13 -56.9 85.98 26.00 Sysco 1.80 20 50.31 +.72 -40.9 44.65 18.00 TC PpLn 2.60 10 31.76 +3.25 -24.9 47 .46 16.96 TCF Finl 1.40 7 24.80 -4.08 -47 .0 64.95 32.72 TJX .92 17 49.73 +.92 -18.6 15.76 .08 TOP Sh rs ... ... .23 -.06 -71.3 60.64 37 .18 TaiwSemi .73e ... 53.69 +5.36 -7 .6 24.88 10.93 TallgELP 2.20f dd 22.39 +3.85 +1.2 36.06 10.18 Tapestry 1.35 10 15.22 -.48 -43.6 4.96 .11 Taronis rs ... ... .34 +.22 -62.7 53.40 26.24 Taubmn 2.70 21 41.02 -5.78 +31.9 151.47 80.20 TechData h ... 28 140.59 +2.89 -2.1 176.40 51.71 Teladoc ... ... 173.27 +26.61 +107 .0 25.35 2.21 Tenneco 1.00 1 3.80 -.45 -71.0 46.16 17 .62 Teradata ... 14 22.66 +.26 -15.4 968.99 176.99 Tesla Inc ... dd 753.89 +180.89 +80.2 15.72 6.07 TevaPhrm .73e dd 10.27 +.11 +4.8 135.70 93.09 TexInst 3.60 20 113.55 +5.86 -11.5 72.49 25.15 TexRdhse 1.44f 26 46.49 -.49 -17 .5 11.75 5.50 Textainer .96 8 7 .34 -1.63 -31.5 55.07 20.26 Textron .08 6 27 .75 -1.69 -37 .8 30.05 5.00 The Real n ... ... 10.15 +2.00 -46.1 342.26 250.21 ThermoFis .88f 41 331.58 +14.20 +2.1 12.56 5.20 3D Sys ... dd 7 .45 +.05 -14.9 219.75 114.04 3M Co 5.88f 20 146.46 -1.32 -17 .0 134.42 78.60 Tiffany 2.32 28 129.15 +1.20 -3.4 54.10 2.43 Tilray ... dd 6.50 -.28 -62.1 58.78 22.26 Timken 1.12 14 35.64 +.52 -36.7 59.55 33.74 TorDBk 3.16f 7 40.54 -2.53 -27 .8 57 .99 22.13 Total SA 2.71e ... 34.51 -2.23 -37 .6 14.80 .91 ToughBl rs ... ... 1.37 -.31 -31.5 145.41 108.01 Toyota ... ... 124.61 +1.20 -11.3 114.25 63.89 TractSupp 1.40 25 92.72 +4.49 -0.8 118.10 70.00 TraneTch 2.12 21 89.91 -1.69 -12.8 9.79 1.01 Transocn ... dd 1.19 -.25 -82.7 155.09 76.99 Travelers 3.28f 11 105.07 -4.67 -23.3 29.21 16.94 TriContl 1.15e q 23.03 +.59 -18.3 56.81 51.77 TriCntl pf 2.50 ... 55.35 +.35 +0.9 76.92 27 .79 TriNetGrp ... 16 46.25 +2.49 -18.3 24.64 14.53 Trinity .76f 4 16.17 -1.03 -27 .0 25.75 12.02 TrueBlue ... 9 14.09 -.33 -41.4 56.92 24.01 TruistFn 1.80 8 33.40 -2.71 -40.7 9.10 4.30 TrstNY .27 9 5.37 -.49 -38.1 3.21 .24 T2 Biosys ... dd .56 +.07 -52.1 26.46 1.15 Tuppwre 1.08 dd 2.08 -.22 -75.8 45.86 20.00 Twitter ... cc 26.70 -1.07 -16.7 15.85 2.25 TwoHrbI 1.60 2 4.46 -.45 -69.5 66.34 11.37 2U ... dd 23.97 +1.46 -0.1 51.25 29.20 UDR 1.44f 45 38.94 -2.18 -16.6 55.17 21.75 UGI Corp 1.30 6 28.16 -1.88 -37 .6 47 .08 13.71 Uber Tch n ... dd 28.00 +.89 -5.9 30.00 11.20 UltraClean ... 15 16.80 +.04 -28.4 27 .72 7 .39 UndrArm ... 17 9.85 -.58 -54.4 217 .90 121.89 UniFirst 1.00 18 162.80 -4.84 -19.4 63.62 42.00 UnilevNV 1.61e ... 50.50 +.53 -12.1 188.96 105.08 UnionPac 3.88 19 149.89 +1.16 -17 .1 15.96 .16 Unit ... 1 .25 -.05 -64.5 96.03 17 .80 UtdAirlHl ... 3 29.08 -2.42 -67 .0 125.31 82.00 UPS B 4.04f 17 102.75 +4.06 -12.2 170.04 58.85 UtdRentals ... 8 105.05 -2.66 -37 .0 61.11 28.59 US Bancrp 1.68 8 35.06 -2.99 -40.9 13.86 4.03 US OilFd ... q 4.21 -.77 -67 .1 16.99 4.54 USSteel .04m 4 6.79 -.02 -40.5 306.72 187 .72 UtdhlthGp 4.32 23 290.56 +26.43 -1.2 12.42 4.86 UnitGrp .60 dd 5.11 -.41 -37 .8 63.18 37 .04 UnvslCp 3.04 6 45.44 -1.23 -20.4 37 .81 9.58 UnumGrp 1.14 1 15.51 -.07 -46.8 1.48 .35 UraniumEn ... ... .83 +.17 -9.7V-W-X-Y-Z 100.25 45.07 VF Corp 1.72e 17 57 .50 -1.71 -42.3 17 .35 .39 Valaris ... ... .45 -.20 -93.1 14.19 6.49 Vale SA .29e 15 8.36 -.14 -36.7 12.14 6.00 VlyNBcp .44 13 7 .27 -.88 -36.5 32.27 16.18 VanEGold .06e q 29.94 +.99 +2.3 46.42 19.52 VanE JrGld ... q 36.37 +.72 -13.9 94.86 60.07 VanHiDvY 2.10e q 77 .88 +.79 -16.9 99.69 55.58 VangREIT 3.08e q 76.11 -2.80 -18.0 130.91 87 .71 VangDivAp 1.82e q 114.54 +3.21 -8.1 VangTotW 1.53e q 78.12 ... ... 45.92 29.96 VangEmg 1.10e q 35.63 +.81 -19.9 44.67 28.46 VangFTSE 1.10e q 34.98 +.20 -20.6 75.40 13.35 Ventas 3.17 28 31.29 -2.51 -45.8 10.18 3.56 Vereit .55 cc 4.92 -.36 -46.8 221.78 148.77 Verisign ... 46 209.93 +13.86 +9.0 62.22 48.84 VerizonCm 2.46 15 58.46 +1.02 -4.8 53.71 10.10 CBS B .96 4 15.80 -.76 -62.4 72.27 11.25 ViadCorp .40 11 21.52 -4.15 -68.1 16.35 8.08 Viavi ... cc 11.79 -.16 -21.4 18.85 6.17 Vipshop ... 17 17 .84 +2.35 +25.9 42.49 6.90 VirgnGal ... ... 18.90 +3.63 +63.6 214.17 133.93 Visa 1.00 56 169.54 -4.15 -9.8 23.25 11.23 VishayInt .38 cc 15.02 -.54 -29.5 8.00 .11 VislnkT hrs ... ... .17 +.02 -31.8 206.80 86.00 VMware 26.81p 38 136.48 +5.05 -10.1 21.72 11.46 Vodafone .96e ... 13.78 -.44 -28.7 152.49 65.56 VulcanM 1.36f 24 112.03 -1.07 -22.2 211.68 151.16 WD 40 2.68 34 172.69 -2.05 -11.0 109.53 68.01 WEC Engy 2.53f 32 100.34 +2.12 +8.8 93.62 38.62 WP Carey 4.16e 23 62.96 -7 .04 -21.3 70.80 27 .18 WPP plc 3.91e ... 34.67 -1.46 -50.7 15.33 1.94 WPX Engy ... dd 4.26 -.06 -69.0 47 .19 9.75 WW Intl ... 14 19.85 -.42 -48.1 132.92 98.85 WalMart 2.16f 76 132.12 +10.32 +11.2 64.50 39.41 WalgBoots 1.83f 8 44.50 +.52 -24.5 29.45 9.59 WarrMet .20 1 11.33 -1.61 -46.4 32.22 19.52 WREIT 1.20 22 22.91 -1.79 -21.5 126.79 85.34 WsteMInc 2.18f 21 100.27 +.42 -12.0 245.68 154.39 Waters ... 26 197 .51 +1.58 -15.5 54.30 18.16 WebsterFn 1.60 6 23.65 -3.02 -55.7 32.17 12.21 WeinRlt 1.58a 5 14.93 -2.81 -52.2 54.75 25.11 WellsFargo 2.04 6 28.38 -4.82 -47 .2 93.17 24.27 Welltower 1.68e 11 49.10 -7 .50 -40.0 24.04 6.82 Wendys Co .48 20 18.40 +1.43 -17 .2 12.67 8.99 WAstInfSc .38 q 11.16 +.17 -8.1 72.00 27 .40 WDigital 2.00 16 42.32 -2.73 -32.8 20.56 7 .98 WestpacBk 1.52e ... 10.16 -.15 -40.2 44.39 21.50 WestRck 1.86f 9 30.69 -1.47 -28.5 31.58 13.10 Weyerhsr 1.36 15 20.10 -.91 -33.4 163.64 64.00 Whrlpl 4.80 dd 105.33 +.58 -28.6 29.65 .25 WhitngPet ... dd .34 -.02 -95.4 29.06 8.41 WmsCos 1.60f 7 18.08 +1.49 -23.8 38.74 20.07 WT MCD ... q 25.93 -.82 -31.8 129.06 46.51 Woodward 1.12f 21 57 .61 -10.61 -51.4 44.37 20.49 WorldFuel .40 11 24.86 -.98 -42.7 100.45 29.10 WldW Ent .48 78 40.54 +3.12 -37 .5 44.69 19.28 Worthgtn .96 9 24.66 -2.97 -41.5 153.41 35.84 Wynn 4.00 78 78.46 +7 .81 -43.5 72.14 46.58 XcelEngy 1.72f 29 67 .15 +.88 +5.8 39.47 15.01 XeroxHld 1.00 cc 18.12 -1.24 -50.9 141.60 67 .68 Xilinx 1.48 45 89.00 +5.89 -9.0 8.34 1.29 YRC Wwde ... 2 1.75 +.13 -31.4 4.94 1.78 Yamana g .05f dd 4.26 +.54 +7 .8 49.85 32.29 YorkWater .72 41 44.00 +.94 -4.6 119.72 54.95 YumBrnds 1.88f 30 84.17 +3.80 -16.4 9.07 2.06 Zagg ... 4 3.39 +.07 -58.2 260.40 150.06 ZebraT ... 29 202.98 +1.76 -20.5 94.89 50.23 Zendesk ... dd 73.18 +4.47 -4.5 161.11 74.37 ZimmerBio .96 23 118.58 +8.22 -20.8 146.26 90.14 Zoetis .80 60 130.72 +2.17 -1.2 .50 .11 Zomedica ... ... .16 +.03 -51.1 164.94 59.94 ZoomVid ... ... 150.06 +25.55 +120.5 7 .80 5.22 Zynga ... dd 7 .73 +.82 +26.3 32.09 4.25 Hallibrtn .72 4 7 .58 -.63 -69.0 19.10 6.96 Hanesbds .60 5 9.21 -.36 -38.0 144.71 75.11 HanoverIns 2.60 54 100.14 +1.56 -26.7 40.89 14.31 HarleyD 1.52f 7 19.35 -1.78 -48.0 8.57 4.44 Harmonic ... dd 6.65 +.58 -14.7 4.54 1.57 HarmonyG .05 ... 2.78 +.11 -23.4 27 .97 4.19 Harsco .20m 20 7 .94 -.37 -65.5 62.75 19.04 HartfdFn 1.30f 14 40.01 -1.87 -34.2 55.15 33.51 HawaiiEl 1.32f 23 41.98 -3.62 -10.4 34.98 15.80 HlthCSvc .80f ... 20.92 -2.23 -14.0 37 .93 18.63 HlthpeakPr 1.48 15 26.26 -2.09 -23.8 3.51 1.21 HeclaM .01e dd 2.17 +.07 -36.0 53.60 29.03 HeliosTc .36 21 33.00 +1.22 -28.5 19.58 2.29 Hersha 1.12 7 5.02 -.34 -64.8 162.20 109.88 Hershey 3.09 32 146.46 +2.55 -0.4 20.85 3.18 HertzGl ... ... 5.01 -1.25 -68.2 17 .59 7 .43 HP Ent .60e 23 9.71 -.82 -38.8 26.28 11.05 HilltopH .36f 13 16.41 -.91 -34.2 5.10 1.70 HimaxTch .10e 99 3.37 +.26 +26.7 58.88 18.48 HollyFront 1.40 7 27 .02 +.60 -46.7 247 .12 140.63 HomeDp 6.00f 21 209.42 +7 .89 -4.1 29.44 19.38 Honda .84e ... 22.63 +.30 -20.1 184.06 101.08 HonwllIntl 3.60 15 138.32 -5.11 -21.9 51.53 37 .00 Hormel .93f 27 50.51 +2.97 +12.0 19.99 7 .86 HostHotls .85a 28 11.37 -.54 -38.7 25.84 11.69 HuanPwr 2.45e ... 13.59 -.70 -32.4 155.00 85.62 Hubbell 3.64 18 120.47 -3.97 -18.5 385.00 208.25 Humana 2.50f 31 373.59 +31.69 +1.9 15.63 6.82 HuntBncsh .60 8 8.06 -.97 -46.6 279.71 147 .14 HuntgtnIng 4.12 18 195.96 +3.57 -21.9 4.17 1.44 IAMGld g 1.52f dd 3.10 +.30 -16.9 15.42 6.86 ICICI Bk .19e ... 9.53 +.49 -36.8 296.25 168.65 IdexxLab ... 64 265.16 +6.58 +1.5 13.59 4.52 ING .14e ... 5.26 -.67 -56.3 78.84 13.15 iPt ShFut ... ... 39.05 -2.52 +158.3 16.69 12.12 iShGold ... q 16.08 -.01 +10.9 48.48 20.14 iShBrazil .67e q 25.23 -.42 -46.8 18.35 10.86 iShSilver ... q 14.15 -.19 -15.2 107 .36 61.89 iShSelDiv 3.03e q 80.20 -.96 -24.1 45.43 33.11 iShChinaLC .87e q 38.41 +.54 -12.0 46.32 30.09 iShEMkts .59e q 36.26 +.91 -19.2 134.53 104.95 iShiBoxIG 3.87 q 130.56 -1.27 +2.0 28.54 24.96 iShCorUSTr .33 q 28.09 +.15 +8.3 179.70 122.24 iSh20 yrT 3.05 q 167 .81 +2.42 +23.9 34.12 19.52 iShIntSelDv 1.51e q 23.02 -.45 -31.4 70.42 45.73 iS Eafe 1.66e q 55.74 +.17 -19.7 88.53 67 .52 iShiBxHYB 5.09 q 81.09 -1.27 -7 .8 123.92 92.15 iShNsdBio ... q 124.64 +10.67 +3.4 170.56 95.69 iShR2K 1.77e q 122.06 -1.66 -26.3 98.49 61.04 iShCorHiDv 2.90e q 80.04 +1.24 -18.4 38.33 23.85 iShUSPfd 2.13a q 33.86 -.11 -9.9 100.75 56.27 iShREst 2.76e q 76.09 -2.79 -18.3 85.92 47 .52 iShCrSPS ... q 59.32 -1.70 -29.3 66.12 42.29 iShCorEafe 1.56e q 51.99 +.16 -20.3 114.01 69.05 Idacorp 2.68 24 95.85 -1.95 -10.3 190.85 115.94 ITW 4.28 29 158.58 -.70 -11.7 380.76 196.78 Illumina ... 50 316.36 +28.74 -4.6 23.93 9.19 IndBkMI .72 1 12.98 -1.60 -42.7 12.08 6.76 Infosys ... 17 8.58 +.06 -16.9 99.51 59.11 Ingredion 2.52 14 80.69 -1.41 -13.2 19.36 1.92 InovioPhm ... dd 8.26 +.14 +150.3 13.34 3.61 InseegoCp ... dd 11.79 +2.34 +60.8 69.29 42.86 Intel 1.32 21 60.36 +3.22 +0.9 27 .29 .90 Intelsat ... ... 1.36 -.20 -80.7 125.00 47 .57 InterceptP ... dd 81.27 +12.01 -34.4 158.75 90.56 IBM 6.48 12 120.12 -1.38 -10.4 16.25 3.59 IntlGmeT .80 ... 6.70 +.16 -55.2 47 .64 26.38 IntPap 2.05 11 31.85 -2.32 -30.8 619.00 360.50 IntSurg ... 70 526.33 +22.54 -11.0 18.30 1.82 InvMtgCap 2.00f 1 3.69 -.73 -77 .8 237 .47 164.93 Inv QQQ 1.16e q 215.29 +14.43 +1.3 85.88 39.32 IonisPhm ... cc 55.07 +2.07 -8.8 36.52 21.00 IronMtn 2.47 22 24.99 -2.12 -21.6 55.45 35.66 iShCorEM .95e q 43.13 +1.06 -19.8 10.01 3.76 ItauUnH .26 ... 4.42 -.22 -51.6J-K-L 47 .84 25.48 JD.com ... 84 46.15 +3.99 +31.0 141.10 76.91 JPMorgCh 3.20 10 95.18 -7 .58 -31.7 103.28 59.29 JacobsEng .76f 31 84.20 +2.89 -6.3 1.46 .30 JkksPac ... dd .55 +.18 -47 .1 21.65 6.61 JetBlue ... 7 8.98 -.52 -52.0 154.50 109.16 JohnJn 4.04f 25 152.02 +10.79 +4.2 44.82 22.78 JohnContl 1.04 20 29.54 -1.06 -27 .4 184.50 101.34 KLA Cp 3.40f 21 161.21 +11.09 -9.5 178.59 92.86 KC Southn 1.60f 23 139.36 +2.76 -9.0 71.05 51.34 Kellogg 2.28 16 65.02 +2.28 -6.0 91.98 53.81 Kemper 1.20f 11 69.95 -3.04 -9.7 20.53 7 .45 Keycorp .74 6 10.81 -1.20 -46.6 110.00 71.03 Keysight ... 100 95.84 +3.74 -6.6 149.23 110.66 KimbClk 4.28f 35 141.94 +10.45 +3.2 22.58 9.42 KindMorg 1.00 15 14.97 -.39 -29.3 6.64 2.72 Kinross g ... 47 6.06 +.44 +27 .8 75.91 10.89 Kohls 2.82f 4 18.48 -1.43 -63.7 43.24 12.91 KontoorB n 2.24 ... 19.88 -.41 -52.7 7 .55 .50 KosmosEn .18 dd .95 +.02 -83.3 33.78 19.99 KraftHnz 1.60 8 29.33 +1.22 -8.7 25.08 5.00 KratosDef ... cc 14.96 +.31 -16.9 36.84 20.70 Kroger .56f 16 31.93 +.87 +10.1 28.66 16.91 Kulicke .48 26 24.15 +1.68 -11.2 28.02 8.00 L Brands 1.20 5 13.78 -1.15 -24.0 230.99 142.01 L3Harris 3.40f 36 203.50 +12.71 +2.8 53.04 24.49 LTC Prp 2.28f 11 35.91 -.71 -19.8 344.32 171.04 LamResrch 4.60 30 279.02 +20.74 -4.6 96.32 39.06 LambWst .92f 19 59.92 +1.52 -30.3 120.23 85.30 Landstar .74a 21 103.59 -.50 -9.0 55.42 22.03 LeggPlat 1.60 14 28.89 -.99 -43.2 71.23 25.42 LennarA .16 7 42.93 -1.87 -23.1 7 .15 3.67 LbtyASE .72e q 5.42 +.07 -19.9 15.85 .86 LibTripA A ... 24 2.35 +.14 -68.0 98.32 59.30 LincElec 1.96 16 75.74 -2.36 -21.7 227 .85 146.71 Linde 3.85f 37 188.55 -.93 -11.4 442.53 266.11 LockhdM 9.60f 49 401.51 +30.51 +3.1 126.73 60.00 Lowes 2.20 22 97 .10 +1.79 -18.9 98.91 33.71 LyonBas A 4.20 5 52.19 -6.74 -44.8M-N-0 174.93 87 .64 M&T Bk 4.40 8 105.48 -9.27 -37 .9 10.90 4.93 MBIA ... dd 8.24 +.15 -11.4 48.99 15.75 MDC 1.32f 9 25.36 -1.67 -33.5 32.21 15.00 MDU Res .83 19 23.03 -1.65 -22.5 3.64 .72 MEI Phrm ... dd 2.42 +.71 -2.4 7 .22 .29 MFA Fncl .80 2 1.78 -.20 -73.9 34.63 5.90 MGM Rsts .60f 4 14.08 -.47 -57 .7 84.10 44.93 MSC Ind 3.00 10 58.85 -.61 -25.0 10.45 3.00 MVC Cap .68 17q 6.31 +.87 -29.9 45.93 12.50 Macquarie 4.00e 5 25.04 +1.04 -41.5 25.76 4.38 Macys ... 2 5.92 -.74 -65.2 67 .75 22.02 MagellMid 4.07e 12 40.02 +.78 -36.3 57 .09 22.75 Magna g 1.60f 6 36.25 -.45 -33.9 21.23 8.62 Manulife g 1.12f ... 12.37 -.43 -39.0 18.93 3.02 MarathnO .20 dd 4.35 +.23 -68.0 69.65 15.26 MarathPt 2.32f 4 25.45 -.18 -57 .8 153.39 46.56 MAR ... 19 84.26 +2.95 -44.4 11.35 .91 MartinMid .25m 2 1.41 +.35 -65.0 28.86 16.45 MarvellTch .24 41 25.96 +1.68 -2.3 347 .25 199.99 MasterCrd 1.60 60 259.97 -9.43 -12.9 40.49 19.02 MatthInt .84 5 22.94 -2.19 -39.9 65.73 41.93 MaximIntg 1.92 12 53.09 +1.30 -13.7 174.59 112.23 McCorm 2.48f 30 156.89 +2.59 -7 .6 221.93 124.23 McDnlds 5.00 28 186.10 +2.40 -5.8 171.22 111.90 McKesson 1.64 12 141.61 +8.29 +2.4 24.29 12.35 MedProp 1.08f 19 17 .17 -1.12 -18.7 3.45 .35 MedleyCap .20m dd .63 +.03 -71.3 122.15 72.13 Medtrnic 2.16 63 103.33 +2.30 -8.9 92.64 65.25 Merck 2.44 31 83.46 +.97 -8.2 65.22 33.45 MercGn 2.52 24 41.32 -.12 -15.2 60.85 10.55 Meredith 2.38f 29 14.08 -3.18 -56.6 27 .18 10.91 Meritor ... 4 15.80 -.67 -39.7 53.28 22.85 MetLife 1.76 7 33.06 -2.40 -35.1 112.47 53.15 Microchp 1.47 42 80.34 +1.89 -23.3 61.19 31.13 MicronT ... 5 45.70 -.43 -15.0 190.70 119.01 Microsoft 2.04 35 178.60 +13.46 +13.3 1.22 .15 Microvisn ... dd .27 +.06 -62.5 142.98 41.73 Middleby ... 9 51.68 -6.40 -52.8 69.92 48.79 MdsxWatr 1.02 31 61.36 -1.58 -3.5 12.35 3.11 MHowHiInc 1.39 q 5.61 +.07 -50.1 5.54 3.32 MitsuUF J ... ... 3.80 +.04 -30.0 41.55 11.54 Moderna ... ... 46.85 +14.99 +139.5 3.15 .32 Moleculin ... ... 1.20 +.07 +31.1 64.32 34.01 MolsCoorB 2.28 7 44.38 -3.02 -17 .7 59.96 41.19 Mondelez 1.14 14 53.48 +1.14 -2.9 98.52 32.49 Moog A 1.00 14 54.50 -3.23 -36.1 57 .57 27 .20 MorgStan 1.40 8 39.09 -1.99 -23.5 187 .49 120.77 MotrlaSolu 2.56 29 157 .77 +4.88 -2.1 29.70 4.50 MurphO .50m 52 7 .94 +.03 -70.4 28.46 12.75 Mylan NV ... 5 16.11 +.03 -19.9 35.87 10.55 NCR Corp ... 17 19.33 -.69 -45.0 4.08 .30 Nabors .24 dd .27 -.10 -90.5 60.63 31.58 NatFuGas 1.74 13 41.55 +2.35 -10.7 69.06 44.29 NatGrid 3.09e ... 56.96 +.46 -9.1 91.12 31.37 NtHlthInv 4.41f 14 54.36 -3.48 -33.3 112.50 66.60 NatPresto 1.00a ... 88.35 +5.75 ... 36.85 13.63 NektarTh ... 5 19.43 +.65 -10.0 79.83 48.91 Neogen ... 52 66.07 +2.57 +1.2 449.52 252.28 Netflix ... cc 422.96 +52.24 +30.7 10.40 .81 NeurMt hrs ... ... 3.30 +1.97 -23.3 1.56 .39 NwGold g ... dd .69 +.11 -21.7 51.20 21.14 NJ Rscs 1.25 13 33.48 -2.28 -24.9 142.38 80.18 NewOriEd .40e 60 112.48 -3.26 -7 .2 17 .66 2.91 NewResid 2.00 2 5.34 -.36 -66.9 13.79 8.19 NY CmtyB .68 13 10.17 -.40 -15.4 6.47 .98 NYMtgTr .80 4 2.10 -.14 -66.3 61.53 29.77 NewmntCp .56 45 59.23 +1.92 +36.3 283.35 174.80 NextEraEn 5.60f 18 246.26 +.98 +1.7 30.67 19.56 NiSource .84 33 26.38 -.20 -5.2 105.62 60.00 NikeB .98 36 89.91 +3.12 -11.3 28.40 2.73 NobleEngy .08m dd 6.95 -.56 -72.0 5.84 2.34 NokiaCp .19e ... 3.48 +.21 -6.2 5.28 1.66 NordicAm .13e dd 4.03 +.22 -18.1 219.88 112.62 NorflkSo 3.76 17 160.67 +1.37 -17 .2 385.01 263.31 NorthropG 5.28 38 356.30 +19.65 +3.6 17 .75 9.55 NwstBcsh .76f 8 9.99 -2.14 -39.9 59.78 7 .03 NorwCruis ... 3 12.38 -.73 -78.8 99.84 69.18 Novartis 3.04e 18 89.29 +4.44 -5.7 64.82 46.47 NovoNord 1.78e ... 63.07 +3.07 +9.0 98.84 41.51 NovoCure ... dd 72.44 +2.44 -14.0 64.90 12.31 NuSkin 1.50f 12 24.84 +2.67 -39.4 59.19 27 .53 Nucor 1.61 7 37 .33 -2.10 -33.7 55.34 23.85 Nutrien 1.80 ... 35.81 -.95 -25.3 15.26 10.75 NuvDivA .85a q 13.85 -.05 -5.1 18.86 12.12 Nv AMT-Fr .78a q 15.18 -.04 -6.4 10.77 4.62 NvPfdInco .80 q 7 .77 -.18 -25.7 13.95 7 .77 NuvEqtP 1.00 q 10.82 -.07 -21.3 316.32 132.60 Nvidia .64 57 292.32 +29.37 +24.2 46.43 23.01 OGE Engy 1.55 17 31.71 -.81 -28.7 5.75 2.33 OaktrSpL .38 dd 3.90 +.10 -28.6 8.81 4.28 OaktStInco .62 8 6.26 +.01 -23.6 7 .15 .25 OasisPet ... dd .28 -.07 -91.5 63.42 9.00 OcciPet 3.16 10 13.63 -1.73 -66.9 26.09 11.60 OceanFst .68 9 14.75 -2.36 -42.2 2.81 1.23 OfficeDpt .10 5 1.92 +.06 -29.9 18.74 11.92 OldNBcp .56f 17 13.40 -1.19 -26.7 24.10 11.88 OldRepub .84f 13 16.55 -.51 -26.0 24.41 8.76 Olin .80 3 13.70 -1.40 -20.6 45.22 13.33 OmegaHlt 2.68 12 32.42 -2.17 -23.4 25.92 8.17 OnSmcnd ... 7 13.73 ... -43.7 78.48 12.16 ONEOK 3.74f 21 29.38 +.98 -61.2 2.91 1.12 OpkoHlth ... dd 1.70 +.27 +15.6 60.50 39.71 Oracle .96 56 54.62 +1.44 +3.1 1.05 .19 Organovo ... dd .33 +.02 -6.2 57 .85 22.11 OrthoMed ... 43 32.02 +1.34 -30.7 95.62 46.72 OshkoshCp 1.20 15 63.85 -1.89 -32.5 50.25 41.26 OtisWrlW n ... ... 46.15 -2.99 +4.2 57 .74 30.96 OtterTail 1.48f 21 45.53 -2.02 -11.2 9.69 2.43 OwensMin .01 5 7 .10 +1.03 +37 .3P-Q-R 25.19 3.55 PG&E Cp ... 17 11.41 -.58 +5.0 18.48 6.88 PGT Inc ... 13 9.31 -.39 -37 .6 161.79 79.41 PNC 4.60 9 101.50 -3.77 -36.4 56.14 27 .08 PNM Res 1.23 21 43.21 -3.37 -14.8 58.31 26.27 POSCO ... ... 36.08 +2.32 -28.7 134.36 69.77 PPG 2.04 17 93.31 -3.86 -30.1 36.83 18.12 PPL Corp 1.66f 11 26.39 -.31 -26.4 83.41 49.11 Paccar 1.28a 10 67 .65 +.38 -14.5 251.11 125.47 PaloAltNet ... dd 193.43 +15.55 -16.4 33.02 3.99 ParkHot 1.80 ... 8.19 -.06 -68.3 215.94 93.00 ParkerHan 3.52 17 138.60 -6.57 -32.7 22.11 3.92 ParsleyEn .12 8 6.89 -.43 -63.6 90.54 47 .87 Paychex 2.48 26 67 .50 +.96 -20.6 124.45 82.07 PayPal ... 72 111.85 +6.01 +3.4 38.08 17 .70 PelotnIntr n ... 96 33.49 +5.04 +17 .9 40.65 10.58 Pembina g 1.63 15 20.38 -.08 -45.0 39.18 3.75 PnnNtGm ... 45 14.07 +.16 -45.0 7 .19 1.76 PennantPk .72 2 3.13 -.26 -52.1 1.37 .20 Penney ... dd .28 -.06 -75.1 53.81 19.99 Penske 1.68f 8 32.41 -1.13 -35.5 47 .43 22.01 Pentair .76 10 31.66 -.99 -31.0 17 .66 9.37 PeopUtdF .71 9 11.48 -.82 -32.1 147 .20 101.42 PepsiCo 3.82 15 137 .55 +3.92 +0.6 102.46 62.91 PerkElm .28 32 83.63 +5.36 -13.9 63.86 40.01 Perrigo .90f 26 51.87 +1.42 +0.4 15.67 4.16 PetrbrsA ... ... 6.15 -.41 -58.8 16.95 4.01 Petrobras ... ... 6.45 -.27 -59.5 44.56 27 .88 Pfizer 1.52f 15 36.91 +1.52 -5.8 90.17 56.01 PhilipMor 4.68 16 77 .96 +2.62 -8.4 50.78 30.50 PhilipsNV .80e ... 41.12 -.45 -15.7 119.92 40.04 Phillips66 3.60 5 59.53 -1.99 -46.6 65.23 19.00 Phill66LP 3.50f 11 41.61 +4.86 -32.5 33.90 16.65 PimDyInco 2.65a q 23.13 -1.57 -28.7 10.91 5.00 PimIncStr2 .96 q 7 .79 -.61 -26.4 103.31 60.05 PinWst 3.13f 18 79.91 -2.32 -11.1 36.83 10.10 Pinterest ... dd 17 .45 +.70 -6.4 178.22 48.62 PioNtrl 2.20f 84 76.63 +1.15 -49.4 7 .28 1.67 PitnyBw .20 1 2.15 -.04 -46.7 25.26 3.00 PlainsAAP 1.44 12 7 .27 +1.57 -60.5 6.05 1.86 PlugPowr h ... dd 4.52 +.70 +43.0 104.37 37 .36 Polaris 2.48f 14 60.05 +4.05 -41.0 37 .33 8.69 PolyOne .81 9 20.64 -1.11 -43.9 60.81 23.31 PrinFncl 2.24f 6 30.54 -2.07 -44.5 42.03 18.00 ProAssur 1.24a 11 21.65 -1.66 -40.1 137 .44 25.32 ProUPD30 ... q 54.57 +3.01 -56.0 118.80 32.27 PrUltPQ ... q 66.73 +12.06 -22.9 80.87 17 .51 PUltSP500 ... q 36.85 +2.96 -47 .4 128.09 94.34 ProctGam 3.16f 29 124.69 +10.03 -0.2 33.19 22.82 ProShSP ... q 24.57 -.84 +2.3 44.40 22.40 PrUShSP ... q 23.73 -1.61 -4.5 95.94 33.88 PrUShD3 rs ... q 32.89 -2.60 -13.6 48.08 12.73 PShtQQQ rs ... q 12.61 -3.14 -43.7 6.87 3.68 ProspctCap .72 5 4.17 -.38 -35.2 106.40 38.62 Prudentl 4.40f 6 56.60 -2.10 -39.6 63.88 34.75 PSEG 1.96f 19 54.62 +1.67 -7 .5 266.76 155.37 PubStrg 6.80 21 196.48 -12.11 -7 .7 47 .37 17 .12 PulteGrp .48 15 25.52 -.82 -34.2 8.44 5.92 PMMI .44 q 7 .01 -.05 -12.3 5.73 3.50 PPrIT .31 q 4.38 -.26 -19.3 8.33 .26 QEP Res .08 1 .31 -.06 -93.1 96.17 57 .03 Qualcom 2.48 dd 76.17 +4.59 -13.7 118.58 73.02 QstDiag 2.24f 18 95.40 +5.63 -10.7 2.69 .14 RTW Retl ... 3 .27 +.09 -66.0 133.63 59.82 RLauren 2.75 10 72.68 -7 .73 -38.0 10.49 1.61 RangeRs .08 5 4.65 +.90 -4.1 39.97 16.01 RavenInds .52 1 21.30 -.59 -38.2 102.45 54.21 RJamesFn 1.48f 10 63.67 -5.77 -28.8 33.10 15.96 Rayonier 1.08 26 24.42 -1.72 -25.5 99.71 43.44 RaythTch 2.94 10 66.07 +1.36 -29.9 84.92 38.00 RltyInco 2.79f 29 52.37 -4.31 -28.9 18.01 2.14 RedwdTr 1.28f 3 3.50 -.37 -78.8 541.97 271.37 Regenrn ... 26 568.79 +55.83 +51.5 17 .54 6.94 RegionsFn .62 7 9.52 -1.49 -44.5 122.17 70.57 RelStlAl 2.50f 19 88.07 -1.77 -26.5 1.59 .25 RemrkHl h ... dd .37 -.02 -28.0 109.94 52.87 Replgn ... cc 105.61 +6.66 +14.2 79.46 25.08 RestBrnds 2.00 15 45.98 +2.08 -27 .9 19.18 5.84 RetailOpp .80 21 8.11 -1.39 -54.1 26.69 7 .17 Revolve n ... 90 11.75 +1.61 -36.0 35.64 18.87 Rexnord ... 18 25.75 +.10 -21.1 23.88 5.04 RiteAid rs ... ... 11.69 -1.37 -24.4 1.27 .15 RittrPh ... ... .27 +.02 +59.8 207 .94 115.38 RockwlAut 4.08 25 168.59 +.95 -16.8 206.43 75.72 Rogers ... 29 103.11 +2.37 -17 .3 176.55 55.02 Roku ... dd 126.80 +34.35 -5.3 395.00 240.00 Roper 2.05f 30 321.97 +6.52 -9.1 82.58 49.55 RoyalBk g 3.92e ... 62.33 -.78 -21.3 135.32 19.25 RylCarb 2.80 5 37 .39 -2.83 -72.0 67 .45 19.19 RoyDShllB 3.76 52 34.43 -2.12 -42.6 66.48 21.26 RoyDShllA 3.76 54 35.48 -2.43 -39.8 8.96 4.30 RoyceMC .64e q 6.20 +.15 -27 .4 67 .65 22.62 Ryder 2.24 6 28.19 -3.10 -48.1S-T-U 41.54 23.79 S&T Bcp 1.12 9 26.03 -3.35 -35.4 14.88 1.55 SCWorx ... ... 6.72 +4.47 +134.1 15.10 6.33 SFL Cp 1.40 11 10.16 +.22 -30.1 96.39 37 .50 SLGreen 3.54f 19 51.26 -2.91 -44.2 18.92 .90 SM Energy .02m dd 1.68 -.07 -85.1 164.42 119.54 SpdrGold ... q 158.57 -.12 +11.0 339.08 218.26 S&P500ETF 4.13e q 286.64 +8.44 -10.9 59.38 27 .26 SpdrS&P RB .74e q 33.99 -3.39 -41.6 52.59 23.02 SabnR 3.44e ... 26.63 -2.33 -33.9 25.44 3.30 SabreCorp .56 4 6.00 -1.01 -73.3 107 .00 56.35 Saia Inc ... 22 78.00 -5.34 -16.2 23.38 15.32 StJoe ... 54 17 .69 -.94 -10.8 195.72 115.29 Salesforce ... cc 162.62 +8.07 ... 21.98 6.28 SallyBty ... 5 7 .70 -1.14 -57 .8 4.99 1.39 SJuanB .40e 4 2.10 -.08 -17 .3 51.84 37 .62 Sanofi 1.75e ... 47 .75 +2.29 -4.9 46.18 11.87 Schlmbrg 2.00 9 15.28 -1.19 -62.0 34.12 21.90 SchwIntEq .71e q 27 .00 +.14 -19.7 51.65 28.00 Schwab .72f 14 35.79 -.75 -24.7 4.67 .12 SeanrM h ... ... .15 +.01 -72.9 161.87 88.00 SempraEn 4.18f 19 124.44 -6.09 -17 .9 26.67 3.59 SvcPropTr 2.16 2 5.87 -.74 -75.9 599.95 325.43 Sherwin 4.52 39 516.75 +24.60 -11.4 180.06 42.25 SimonProp 8.40 7 56.12 -12.05 -62.3 66.57 10.58 Sinclair .80 7 15.84 +.39 -52.5 7 .40 4.11 SiriusXM .05 24 5.29 +.04 -26.0 128.48 66.29 SkywksSol 1.76 16 95.40 +5.45 -21.1 42.00 15.10 SlackTc n ... ... 28.10 +3.40 +25.0 23.99 11.05 SmartFn rs .20 10 12.99 -.75 -45.1 128.43 91.88 Smucker 3.52 15 121.58 +8.83 +16.8 19.75 7 .89 SnapInc A ... dd 12.98 -.63 -20.5 172.61 90.72 SnapOn 4.32 11 118.33 -3.79 -30.1 21.72 7 .42 SolarCap 1.64 8 14.29 +.37 -30.7 66.57 37 .30 SonocoP 1.72 21 49.85 -.68 -19.2 73.86 46.39 SonyCp ... ... 64.44 +2.86 -5.2 41.34 24.23 SourcC 1.00 q 31.78 +.11 -17 .9 34.48 19.62 SoJerInd 1.18 dd 25.90 -.67 -21.5 71.10 41.96 SouthnCo 2.48 27 57 .47 -2.86 -9.8

PAGE 7

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 7AABSmCpGrA m 47.72 +1.85 -1.9AMGYackFocN 15.62 +.13 -8.9 YacktmanI 17.40 +.13 -9.1AberdeenIntlSmCpA m 23.04 +.99 -10.5AkreFocRetail m 43.34 +.10 +8.0AlgerSmCpGrB m 6.45 +.39 +7.8AlpineDynDivInstl x 3.41 +.05 -7.9AmanaMutGrInv b 42.42 +1.73 +5.2 MutIncInv b 47.78 +1.38 -.8American CenturyHYMuniInv 9.21 +.06 -1.3 HeritageInv 18.58 +.62 -1.1 IntTrmTxFrBdInv 11.39 +.06 +3.0 UltraInv 51.10 +2.91 +9.9American FundsAMCpA m 30.82 +1.27 +1.3 AmrcnBalA m 26.90 +.60 +3.6 AmrcnHiIncA m 9.01 +.16 -6.2 AmrcnMutA m 38.61 +.89 -1.4 BdfAmrcA m 13.77 +.09 +11.7 CptWldGrIncA m 44.85 +1.17 -5.9 CptlIncBldrA m 55.84 +.66 -4.4 EuroPacGrA m 46.10 +1.04 -9.9 FdmtlInvsA m 53.79 +1.59 -3.5 GlbBalA m 31.11 +.47 -2.7 GrfAmrcA m 48.62 +2.68 +5.0 IncAmrcA m 20.55 +.25 -3.0 IntrmBdfAmrA m 13.97 +.03 +7.6 InvCAmrcA m 35.16 +1.18 -2.1 NewWldA m 58.94 +1.14 -8.6 NwPrspctvA m 42.49 +1.77 ... SmCpWldA m 49.95 +1.72 -5.2 TheNewEcoA m 41.86 +1.84 -.7 TxExBdA m 13.12 +.07 +3.6 WAMtInvsA m 41.64 +1.06 -3.2BairdAggrgateBdInstl 11.57 +.11 +10.5 CorPlusBdInstl 11.80 +.14 +9.4BaronAsstRetail b 79.90 +2.55 +4.3 GrRetail b 70.14 +.54 -4.2 PtnrsRetail b 65.40 +4.91 +15.2BerkshireFoc d 28.49 +2.70 +13.4BlackRockAlCpEngyRsInvA m 5.86 -.10 -42.4 GlbAllcIncInvA m 17.95 +.38 -.3 HYBdSvc b 7.00 +.11 -3.8 StrIncOpIns 9.53 +.11 +.7 TactOppsInvA m 13.40 +.15 +.2BruceBruce 558.92 +7.71 +7.2CGMFoc 22.08 +.43 -40.2ClipperClipper 99.73 +.10 -10.8ColumbiaLgCpValA m 11.51 +.02 -9.0DELAWAREGlbA m 6.10 +.14 -3.3 TtlRetA m 13.49 +.19 -7.2DFAEMktCorEqI 16.81 +.34 -19.8 EmMktsValInstl 21.06 +.21 -27.1 FvYrGlbFIIns 10.78 +.01 +2.9 IntlCorEqIns 10.52 +.02 -18.8 IntlSmCoInstl 14.01 -.02 -19.3 IntlSmCpValIns 13.51 -.16 -25.5 USCorEq1Instl 21.53 +.38 -7.4 USCorEqIIInstl 19.31 +.25 -9.5 USLgCpValInstl 28.88 -.05 -17.2 USSmCpInstl 24.98 -.57 -25.1 USSmCpValInstl 22.20 -.99 -34.3Delaware InvStrategicIncA m 7.61 +.15 +.1DeutscheCorEqA m 24.29 +.62 -3.0 CorEqS 24.58 +.63 -2.8 GNMAS 13.94 ... +6.4Dodge & CoxBal 84.64 ... -7.8 Inc 14.20 +.09 +8.0 IntlStk 31.28 -.18 -23.4 Stk 147.66 -.15 -14.8DoubleLineCorFII 10.82 +.12 +3.5 TtlRetBdI 10.51 +.07 +4.0 TtlRetBdN b 10.50 +.06 +3.6DreyfusMidCpIdxInvs 24.73 -.39 -18.9 MnBd 11.62 +.07 +2.8 NYTxExBd 14.70 +.08 +3.0 OppcSmCpInv 20.08 -.21 -25.7 ShrtTrmIncD 10.03 +.04 +2.0Eaton VanceDivBldrA m 13.67 +.38 +.1EdgewoodGrInstl 38.02 +1.46 +11.2FMICommonStkInv 20.05 -.83 -19.6 LgCpInv 16.40 -.01 -9.5FPACptl 26.94 -.30 -16.2 Crescent d 28.09 -.11 -13.1FederatedHiIncBdA f 6.87 +.12 -2.4 IntlSmMidCoA f 29.49 +.76 -6.6 KaufmannA m 5.75 +.32 +7.7Fidelity500IdxInsPrm 99.70 +2.96 +1.1 AsstMgr50% 17.33 +.27 +1.0 BCGrowth 104.96 +6.82 +8.4 Balanced 22.79 +.53 +2.8 Canada 41.36 +.20 -15.9 Cap&Inc 8.90 +.17 -6.7 Contrafund 13.14 +.69 +7.6 ContrafundK 13.16 +.69 +7.7 DivGro 23.52 -.45 -14.8 EmMkts 30.27 +.73 -2.8 EmergMketsOpps 16.76 +.40 -10.5 EmergingAsia 43.47 +1.80 +4.0 ExMktIdxInPr 50.38 +.46 -14.5 Fidelity 49.09 +2.22 +12.1 FocusedStock 24.79 +1.22 +6.2 FourinOneIdx 43.14 +.82 -2.8 Frdm 2020 14.90 +.18 -.6 Frdm 2025 13.00 +.17 -1.3 Frdm 2030 15.88 +.23 -2.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury rose to 0.65% on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO .25 5.00 5.50 .13 1.88 2.38 PRIME RATE FED FUNDS 3-month T-bill .12 .14 -0.02 2.42 6-month T-bill .17 .18 -0.01 2.46 52-wk T-bill .16 .17 -0.01 2.44 2-year T-note .19 .19 ... 2.37 5-year T-note .36 .34 +0.02 2.37 7-year T-note .53 .50 +0.03 2.46 10-year T-note .65 .61 +0.04 2.55 30-year T-bond 1.28 1.21 +0.07 2.96 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.10 1.11 -0.01 1.87 Barclays USAggregate 1.40 1.41 -0.01 3.06 Barclays US Corp 2.72 2.74 -0.02 3.68 Barclays US High Yield 6.21 6.20 +0.01 6.13 Moodys AAA Corp Idx 2.31 2.37 -0.06 3.72 10-Yr. TIPS 0 0 ... .57Commodities U.S. crude oil plunged over 8%, but prices for natural gas, wholesale gasoline and heating oil rose. Gold and silver prices both fell about 2%.Crude Oil (bbl) 18.27 19.87 -8.05 -70.1 Ethanol (gal) 0.97 0.95 +2.10 -29.3 Heating Oil (gal) 0.96 0.95 +1.06 -52.8 Natural Gas (mm btu) 1.75 1.69 +3.97 -19.9 Unleaded Gas (gal) 0.71 0.71 +0.79 -58.0 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1689.20 1720.40 -1.81 +11.2 Silver (oz) 15.24 15.56 -2.10 -14.5 Platinum (oz) 781.30 789.30 -1.01 -19.6 Copper (lb) 2.35 2.30 +2.13 -15.8 METALS CLOSE PVS %CHG %YTD Cattle (lb) 0.95 0.96 -0.89 -24.1 Coffee (lb) 1.18 1.20 -1.80 -9.4 Corn (bu) 3.22 3.20 +0.78 -16.9 Cotton (lb) 0.53 0.53 -0.04 -23.6 Lumber (1,000 bd ft) 341.70 332.60 +2.74 -15.8 Orange Juice (lb) 1.07 1.09 -2.07 +9.7 Soybeans (bu) 8.32 8.37 -0.51 -11.7 Wheat (bu) 5.34 5.30 +0.71 -4.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2484 +.0027 +.22% 1.3039 Canadian Dollar 1.4023 -.0091 -.65% 1.3335 USD per Euro 1.0867 +.0022 +.20% 1.1298 Japanese Yen 107.58 -.05 -.05% 112.07 Mexican Peso 23.7781 -.4124 -1.73% 18.8209 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5881 -.0015 -.04% 3.5753 Norwegian Krone 10.3398 -.1381 -1.34% 8.4939 South African Rand 18.8203 -.0660 -.35% 13.9937 Swedish Krona 9.9958 -.0492 -.49% 9.2477 Swiss Franc .9676 -.0014 -.14% 1.0103 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.5738 -.0106 -.67% 1.3948 Chinese Yuan 7.0732 -.0067 -.09% 6.6883 Hong Kong Dollar 7.7506 -.0007 -.01% 7.8453 Indian Rupee 76.622 -.171 -.22% 69.435 Singapore Dollar 1.4219 -.0056 -.39% 1.3528 South Korean Won 1217.10 -11.79 -.97% 1132.23 Taiwan Dollar 30.07 -.05 -.17% 30.78 ASIA/PACIFICForeign Exchange The U.S. dollar weakened versus the Japanese yen, the euro and the British pound. The dollar also weakened against the Canadian dollar and the Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.73 -.03 +6.1 GlobalexUSIdx 10.63 +.13 -13.9 GroCo 21.65 +1.76 +15.8 GroCo 18.12 +1.53 +17.6 GroCoK 21.69 +1.76 +15.9 Independence 35.27 +1.63 +9.1 IntlDiscv 38.43 +.84 -5.7 IntlGr 15.53 +.31 +2.6 IntlIdxInstlPrm 34.65 +.33 -13.1 IntlRlEstt 10.81 +.01 -5.1 IntlVal 7.38 -.04 -20.8 InvmGradeBd 11.81 +.09 +9.4 JapanSmlrCo 14.07 +.09 -8.4 LatinAmerica 15.72 -.14 -29.5 LowPrStk 39.06 +.36 -13.0 LvrgdCoStk 25.01 +.56 -15.1 Magellan 9.83 +.45 +9.0 MegaCapStock 12.95 +.19 -5.1 MidCapValue 16.96 -.34 -21.9 NYMuniInc 13.21 +.07 +3.4 NewMillennium 29.43 +.12 -13.5 Nordic 41.14 +.78 -8.9 OTCPortfolio 12.39 +.73 +10.7 Overseas 43.98 +.80 -4.6 Puritan 21.75 +.70 +5.2 SCGrth 23.24 +.64 -3.7 TaxFreeBond 11.58 +.06 +3.4 TotalBond 11.05 +.08 +8.1 TtlMktIdxInsPrm 79.28 +2.11 -1.5 USBdIdxInsPrm 12.44 +.08 +11.5 ValDiscv 24.17 -.21 -10.8Fidelity AdvisorLargeCapA m 25.07 +.26 -9.0 LimitedTermBdA m 11.66 +.08 +4.3 NewInsI 29.86 +1.25 +1.1 StgInc 11.72 +.15 -.4Fidelity SelectBiotechnology 20.43 +1.45 +17.4 Energy 19.27 -.07 -50.9 Gold 25.22 +1.37 +38.1 HealthCare 27.76 +1.85 +29.3 HealthCareSvcs 101.46 +6.44 +31.0 Leisure 11.64 +.24 -16.8 Materials 56.64 -.41 -21.3 MedTech&Devcs 57.23 +3.41 +20.8 NaturalGas 9.01 -.14 -58.5 NaturalRes 15.81 +.19 -41.0 Pharmaceuticals 22.57 +1.28 +25.2 Semicon 10.27 +.35 +5.5 Wireless 10.08 +.30 +12.6First EagleGlbA m 50.33 +.34 -6.6FirsthandTechOpps 11.93 +.71 -7.5Franklin TempletonCATxFrIncA1 m 7.48 +.05 +4.4 EqIncA m 22.75 +.28 -7.8 FdrTFIncA1 m 11.86 +.08 +4.0 FloridaTFIncA1 m 10.49 +.04 +3.2 GlbBdAdv 10.03 +.06 -7.2 GlbBdC m 10.11 +.07 -8.0 Gr,IncA m 18.52 +.28 -15.2 GrA m 104.45 +3.92 +1.4 GrOppsA m 38.37 +2.02 +5.6 IncA1 m 2.04 +.01 -9.9 IncAdv 2.02 +.01 -9.9 IncC m 2.07 +.01 -10.6 RisingDivsA m 61.20 +1.55 -5.1 TtlRetA m 9.62 +.08 +3.7 UtlsC m 20.22 -.14 +2.3GERSPUSEq 52.60 +1.71 +4.7GabelliAsstAAA m 44.89 +.13 -12.6 EqIncAAA m 11.23 -.01 -14.3 Val25A m 10.67 -.02 -20.9GlenmedeSmCpEqAdv 17.81 -.51 -31.9Goldman SachsShrtDurGovtA m 9.99 ... +4.6HarborCptlApprecInstl 75.09 +5.32 +10.4Harding LoevnerIntlEqInstl 19.61 -.21 -10.3HeartlandValPlusInv m 28.61 -.51 -14.0HennessyCrnrstnGrInv b 13.86 -.27 -27.2 GasUtilityInv b 24.93 -.13 -5.9HodgesRetail m 22.59 -.05 -42.4INVESCODevMktsY 37.21 +.42 -12.9 DivIncInv b 20.39 +.10 -7.1 EngyA m 10.11 -.22 -53.0 EngyInv b 10.06 -.22 -53.0 EuropeanGrA m 30.75 -.05 -17.1 GlbStrIncA m 3.25 +.05 -10.5 GrAllcA m 13.41 +.07 -8.7 QualIncA m 11.78 -.01 +5.7 SmCpEqA m 9.55 -.13 -17.6 TechInv b 48.87 +3.26 +12.1IvyAsstStratB m 17.36 +.42 -6.8JPMorganCPBondR6 8.57 +.07 +8.1 CoreBondI 12.19 +.10 +10.1 CoreBondR6 12.21 +.10 +10.3 EqIncI 16.06 +.11 -10.6 InvCnsrvGrA m 12.08 +.15 +1.3Janus HendersonBalancedC m 34.20 +.73 +2.9 ContrarianT 17.70 +.30 -8.1 EnterpriseT 118.42 +1.78 -10.3 FlexibleBondS b 10.81 +.13 +9.8 GlobalLifeSciT 58.82 +3.12 +9.7 GlobalValueT 11.53 +.05 -16.4 High-YieldT 7.52 +.15 -5.2 MidCapValueL 12.64 -.16 -18.4 MidCapValueT 12.31 -.15 -18.4 OverseasT 27.01 +.55 -14.7 ResearchT 47.46 +2.34 +4.9 Short-TermBondT 2.99 +.02 +2.0 SmallCapValueL 16.77 -.61 -26.4 VentureT 65.37 +1.05 -18.1John HancockBdI 16.21 +.20 +8.1 DiscpValI 16.04 +.03 -15.4 DiscpValMCI 16.97 -.22 -15.3 MltMgLsBlA b 12.69 +.22 -2.9 MltmgrLsGr1 b 12.50 +.24 -5.5Litman GregoryMtrsIntlInstl 12.38 ... -25.0Lord AbbettShrtDurIncA m 4.04 +.03 ... ShrtDurIncF b 4.03 +.03 -.1 ShrtDurIncI 4.03 +.03 ...MFSInstlIntlEq 23.20 +.28 -6.3 MAInvsTrustB m 27.80 +.68 -1.7 ValI 37.35 +.25 -5.1MainStayMacKHYCorpBdA m 5.14 +.12 -3.3Mairs & PowerGrInv 112.60 +2.62 -1.7Manning & NapierPrBlndCnsrvTrmS b 13.82 +.18 +5.8 PrBlndMaxTrmS b 19.83 +.60 +2.9Marsico21stCentury b 30.16 +1.10 -2.7MatthewsAsianGrIncInv 13.61 +.35 -10.2MeridianGrLegacy d 29.53 +.11 -19.1Metropolitan WestTtlRetBdI 11.35 +.07 +11.1 TtlRetBdM b 11.36 +.08 +10.8 TtlRetBdPlan 10.68 +.07 +11.2Midas FundsMidas m 1.19 +.06 +7.2 MidasMagic m 16.02 -.07 -15.2NeedhamGrRetail b 38.07 +1.33 +8.6Neuberger BermanSmCpGrInv 34.08 +1.36 -7.4NicholasNicholas 62.85 +1.88 +2.6NuveenHYMuniBdI 16.10 +.20 -2.8 NYMnBdI 10.82 +.06 +2.2Oak AssociatesEmergTech 5.02 +.21 +1.0 LiveOakHlthSci 18.79 +.98 +17.3 PinOakEq 63.91 +2.66 -5.2 RedOakTechSel 29.35 +1.49 +1.6OakmarkEqAndIncInv 24.31 -.02 -11.7 GlbInv 20.53 -.33 -25.0 SelInv 32.25 +.03 -20.9Old WestburyLgCpStrats 13.02 +.38 -4.8PGIM InvestmentsJenUtlA m 13.97 -.36 +2.6 JennisonBldA m 16.73 -.02 -11.3 QMAIntlEqC m 5.62 +.01 -17.8 QMASmCpValZ 9.20 -.62 -43.5 TtlRetBdZ 14.26 +.14 +7.3PIMCOAlAstInstl 10.43 -.09 -8.4 IncA m 11.16 +.01 -2.3 IncI2 11.16 +.01 -2.0 IncInstl 11.16 +.01 -1.9 TtlRetIns 10.64 +.06 +9.8PRIMECAP OdysseyGr 34.12 +1.03 -10.2PaxBalIndvInv b 22.16 +.35 +4.1PioneerA m 27.39 +.83 +5.6PrincipalSAMgCnsGA m 15.41 +.21 -6.5PutnamIntlGrB m 16.88 +.33 -11.2 SmCpValA m 6.99 -.26 -34.6ReynoldsBlueChipGr b 51.74 +3.41 +2.3RoyceSmCpValSvc m 6.02 -.22 -35.9RydexElectronicsInv 154.86 +8.50 +10.7 HCH b 29.91 +1.81 +15.3 NASDAQ100Inv 44.84 +3.01 +14.5SchwabHC 25.56 +1.40 +15.4 SP500Idx 44.21 +1.32 +1.1 TtlStkMktIdx 49.12 +1.31 -1.6State FarmGr 80.26 +1.97 +.1Sterling CapitalStrtonSmCpVlIns 56.95 -1.95 -22.0T. Rowe PriceBCGr 121.08 +7.12 +8.0 Bal 22.68 +.48 -.4 Comm&TeInv 130.80 +8.02 +15.3 CorpInc 9.60 +.21 +7.3 CptlAprc 29.59 +.69 +5.2 DivGr 47.45 +.76 +2.3 EMStk 38.12 +.59 -12.5 EqIdx500 76.41 +2.27 +.9 EqInc 24.72 -.14 -14.0 FinclSvcs 20.28 -.91 -18.8 GNMA 9.43 -.02 +6.9 GlbTech 16.75 +1.19 +8.3 GrStk 69.71 +3.60 +5.4 HlthSci 80.21 +5.18 +19.7 InsLgCpGr 42.67 +2.58 +7.6 IntlEqIdx 11.41 +.11 -13.6 IntlValEq 10.67 -.03 -19.2 MdCpGr 82.13 +2.40 -4.8 MdCpVal 22.20 -.06 -15.6 NJTFBd 11.97 +.06 +2.4 NewAmericaGr 53.29 +3.00 +11.6 NewAsia 17.30 +.56 -4.6 NewHorizons 58.26 +2.89 +11.5 NewInc 9.58 +.11 +5.8 RlEstt 20.03 -.81 -15.2 Rtr2020 20.18 +.34 -2.9 Rtr2025 16.03 +.30 -4.1 Rtr2030 23.04 +.45 -5.3 Rtr2035 16.74 +.34 -6.3 Rtr2040 23.59 +.49 -7.2 RtrBal 14.46 +.18 +.4 SciandTech 39.69 +1.45 +3.8 SpectrumGr 20.00 +.46 -5.7 SpectrumInc 11.88 +.11 +.2 SummitMnIncInv 11.73 +.07 +1.7 TFShrtInterm 5.62 +.01 +2.3 TxEfficientEq 35.75 +1.64 +5.0 Val 30.92 +.26 -9.3TIAA-CREFBdIdxIns 11.56 +.08 +11.1Third AvenueValIns d 24.33 -1.76 -42.4ThompsonBd 10.34 +.07 -6.0 LgCp 58.77 +.58 -14.2ThornburgInvmIncBldrA m 17.50 ... -16.0ThriventIncA m 9.59 +.18 +9.4TouchstoneLargeCpFocA m 38.91 +1.25 +2.4TransamericaAsAlGrC m 10.11 +.23 -12.5 AsAlModC m 10.32 +.16 -3.4U.S. Global InvestorGlbRes b 3.42 +.04 -24.9 GoldPrcMtls b 8.74 +.38 +26.9USAACrnrstnMod 13.71 +.11 -3.6 GrInc 17.64 +.60 -10.1 GvtSec 10.20 ... +8.0 HiInc d 6.92 +.18 -8.4 PrcMtlsMnral 16.88 +.80 +40.4 SciTech 22.19 +1.38 +3.0 TELngTrm 13.14 +.07 +2.4 TrgtRet2040 10.91 +.11 -8.9 TrgtRet2050 11.05 +.11 -9.7 WldGr 22.05 +.44 -4.9Value LinePremGr b 35.68 +.79 +4.0Vanguard500IdxAdmrl 265.58 +7.90 +1.1 BalIdxAdmrl 36.89 +.72 +4.2 BalIdxIns 36.90 +.72 +4.2 CAITTxExAdm 12.02 +.05 +4.5 CptlOppAdmrl 135.86 +4.72 -5.1 CptlOppInv 58.83 +2.04 -5.2 DevMIdxAdmrl 11.28 +.11 -13.8 DevMIdxIns 11.29 +.11 -13.8 DivGrInv 27.70 +.52 +3.4 EMStkIdxInAdm 29.75 +.52 -15.6 EqIncAdmrl 66.60 +.54 -6.6 ExplorerAdmrl 78.89 +1.45 -10.8 ExtMktIdxAdmrl 75.39 +.69 -14.5 ExtMktIdxIns 75.38 +.68 -14.5 FAWexUSIIns 85.01 +1.01 -13.7 GNMAAdmrl 10.82 -.02 +7.7 GlbEqInv 27.24 +.66 -5.1 GrIdxAdmrl 90.88 +4.54 +11.0 GrIdxIns 90.88 +4.53 +11.0 GrandIncInv 46.13 +1.47 -.7 HCAdmrl 85.65 +5.01 +22.9 HCInv 203.12 +11.89 +22.9 HYCorpAdmrl 5.53 +.13 +.2 HYTEAdmrl 11.26 +.06 +2.5 InTrBdIdxAdmrl 12.32 +.13 +12.3 InTrInGdAdm 10.16 +.16 +9.3 InTrTEAdmrl 14.38 +.07 +4.4 InPrtScAdmrl 26.81 -.19 +9.3 InPrtScIns 10.92 -.08 +9.3 InsIdxIns 256.64 +7.63 +1.1 InsIdxInsPlus 256.65 +7.63 +1.1 InsTrgRt2020Ins 22.62 +.31 +1.3 InsTtlSMIInPls 59.64 +1.61 -1.4 IntlGrAdmrl 95.69 +5.14 +2.0 IntlValInv 29.03 +.21 -17.6 LTInGrdAdm 11.61 +.27 +22.5 LTTEAdmrl 11.77 +.07 +5.2 LfStrCnsrGrInv 20.10 +.26 +3.3 LfStrGrInv 31.99 +.59 -3.3 LfStrModGrInv 26.62 +.42 ... LgCpIdxInv 53.35 +1.66 +1.2 LtdTrmTEAdmrl 11.02 +.02 +2.6 MCpGrIdxInv 56.46 +2.11 -.2 MdCpIdxAdmrl 182.15 +2.29 -8.9 MdCpIdxIns 40.24 +.51 -8.9 MdCpIdxInsPlus 198.44 +2.49 -8.9 PrmCpAdmrl 125.03 +4.05 -2.7 PrmCpCorInv 23.23 +.47 -7.3 RlEstIdxAdmrl 107.96 -4.04 -6.9 SCpGrIdxAdm 58.19 +1.14 -8.3 SCpValIdxAdm 40.79 -1.26 -26.8 SCpValIdxI 22.80 -.70 -26.8 STBdIdxAdmrl 10.82 +.04 +6.6 STInfPrScIdIns 24.73 -.09 +3.2 STInvmGrdAdmrl 10.70 +.11 +4.1 STInvmGrdIns 10.70 +.11 +4.2 STTEAdmrl 15.79 +.01 +1.7 SeledValInv 18.34 -.65 -25.9 SmCpIdxAdmrl 59.93 -.36 -18.6 SmCpIdxIns 59.93 -.35 -18.6 StarInv 25.46 +.57 +2.1 StrEqInv 25.07 -.11 -19.4 TMCapApAdm 147.09 +4.42 +.2 TrgtRtr2015Inv 14.61 +.16 +3.0 TrgtRtr2020Inv 30.51 +.42 +1.2 TrgtRtr2025Inv 18.29 +.29 ... TrgtRtr2030Inv 33.09 +.56 -1.2 TrgtRtr2035Inv 20.13 +.36 -2.5 TrgtRtr2040Inv 34.44 +.65 -3.8 TrgtRtr2045Inv 21.42 +.42 -5.0 TrgtRtr2050Inv 34.50 +.68 -4.9 TrgtRtr2055Inv 37.46 +.74 -4.9 TrgtRtrIncInv 13.63 +.14 +3.9 TtBMIdxAdmrl 11.51 +.09 +11.4 TtBMIdxIns 11.51 +.09 +11.4 TtBMIdxInsPlus 11.51 +.09 +11.4 TtInBIdxAdmrl 22.74 +.12 +6.0 TtInBIdxIns 34.12 +.18 +6.0 TtInBIdxInv 11.37 +.06 +5.8 TtInSIdxAdmrl 23.86 +.28 -14.3 TtInSIdxIns 95.43 +1.12 -14.3 TtInSIdxInsPlus 95.45 +1.12 -14.3 TtInSIdxInv 14.27 +.17 -14.3 TtlSMIdxAdmrl 69.71 +1.88 -1.5 TtlSMIdxIns 69.72 +1.88 -1.4 TtlSMIdxInv 69.69 +1.88 -1.6 USGrAdmrl 111.36 +7.47 +12.6 USGrInv 42.98 +2.88 +12.4 ValIdxAdmrl 38.35 +.37 -7.9 ValIdxIns 38.35 +.37 -7.9 WlngtnAdmrl 68.83 +1.51 +3.0 WlngtnInv 39.86 +.87 +3.0 WlslyIncAdmrl 64.25 +.91 +6.4 WlslyIncInv 26.52 +.37 +6.3 WndsrAdmrl 56.40 -.54 -12.2 WndsrIIAdmrl 53.52 +.75 -7.0 WndsrIIInv 30.16 +.42 -7.1VictorySpecValA m 22.17 +.64 -6.6WCMFocIntGrIns 17.24 +.67 +6.1WasatchGlbValInv d 6.12 -.01 -18.9Wells FargoTarget2010Adm 10.39 +.09 +2.2Western AssetCorBdI 13.21 +.03 +8.9 CorPlusBdI 11.93 +.03 +8.5 CorPlusBdIS 11.93 +.03 +8.7 WAMngdMuniA 15.68 +.10 +.6 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 day´s 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.) By STAN CHOE, DAMIAN J. TROISE and ALEX VEIGAAP BUSINESS WRITERSNEW YORK „ In Wall Streets tug of war between hope and pessimism about the coronavirus pandemic, hope is pulling back. U.S. stocks joined a worldwide rally Friday and closed out their “rst back-toback weekly gain since the market began selling o two months ago. The S&P 500 jumped 2.7% Friday, following up on even bigger gains in Europe and Asia, as investors latched onto several strands of hope about progress in the “ght against the coronavirus. They included the White Houses release of guidelines for states to reopen their economies and a very early but encouraging report on a possible treatment for COVID-19. The S&P 500 rose 75.01 points to 2,874.56. The Dow Jones Industrial Average jumped 704.81, or 3%, to 24,242.49, and the Nasdaq added 117.78, or 1.4%, to 8,650.14. Theres no clear path yetŽ on when the pandemic and the economic devastation its caused will end, said Lindsey Bell, chief investment strategist at Ally Invest. Thats caused the stock market to cycle up, down and up again, sometimes in the same day, as it tries to set prices now for where corporate pro“ts will be months in the future. Optimists have been more forceful recently as they point to infections leveling o in some hard-hit areas. That raises the possibility that parts of the economy could reopen, even if its not tomorrow, and an eventual pickup in pro“ts. Optimists are willing to look through all the economic damage in the near term, which is being mitigated somewhat by massive aid from the Federal Reserve and the U.S. government. Just having that light at the end of the tunnel is what people really want to see,Ž said J.J. Kinahan, chief market strategist at TD Ameritrade. Pessimists say the recent rally for stocks has been overdone and point to the severe pain shocking the health care system and the economy. They say conditions are unlikely to get back to anything approximating normalŽ soon. Even the unprecedented aid from the Fed and Congress wont be nearly enough for households and businesses to weather a protracted downturn.Hope takes the reins on Wall Street By MATTHEW PERRONE and MICHELLE R. SMITHASSOCIATED PRESSWASHINGTON „ TheUnited States is struggling to test enough people to track and control the spread of the novel coronavirus, a crucial “rst step to reopening parts of the economy, which President Donald Trump is pushing to do by May 1. Trump on Thursday released a plan to ease business restriction that hinges on a downward trajectory of positive tests. But more than a month after he declared, Anybody who wants a test, can get a test,Ž the reality has been much dierent. People report being unable to get tested. Labs and public ocials say critical supply shortages are making it impossible to increase testing to the levels experts say is necessary to keep the virus in check. There are places that have enough test swabs, but not enough workers to administer them. There are places that are limiting tests because of the CDC criteria on who should get tested,Ž said Dr. Megan Ranney an emergency doctor and associate professor at Brown University. Theres just so many ineciencies and problems with the way that testing currently happens across this country.Ž Trumps plan envisions setting up sentinel surveillance sitesŽ that would screen people without symptoms in locations that serve older people or minority populations. Experts say testing would have to increase as much as threefold to be eective. The plan pushes responsibility for testing onto states. You know, the federal government shouldnt be forced to go and do everything, ,Ž Trump told reporters Thursday. But state and local ocials as well as lab managers say they cannot expand testing until there are more supplies. This week governors, physician groups and laboratory directors called on the Trump administration to address shortages of swabs, protective gear and highly specialized laboratory chemicals needed to analyze the virus genetic material. Hospitals and state health departments report scouring the globe to secure orders, competing against each other and their peers abroad in a system that Gov. Andrew Cuomo, D-N.Y., described as mayhem.Ž The federal government cannot wipe their hands of this and say, Oh, the states are responsible for testing,Ž Cuomo said Friday as he complained of a shortage of chemicals manufactured in China. I dont do China relations. I dont do international supply chain.Ž Trump has denied that the U.S. has fallen short, asserting that the U.S. has the most expansive and accurate testing system anywhere in the world.Ž Only in recent days has the U.S. surpassed the rate of testing in South Korea, which has conducted about one test for every 100 people. Vice President Mike Pence boasted Thursday the U.S. had completed more than 3 million tests, but in March he promised 5 million would be distributed by the middle of that month. Pence told reporters Monday that if governors would simply activateŽ underused high-capacity testing machines, we could double the amount of testing in the U.S. literally overnight.Ž That is not the experience in Rhode Island,Ž said Gov. Gina Raimondo, D-R.I. Democratic Gov. Laura Kelly of Kansas, whose state has one of the lowest per capita testing rates in the country, told CNN it has been dicult to get testing supplies. Gov. Jim Justice, R-W.Va., a Trump ally, said testing needs to be stepped up before he can lift restrictions. Lab ocials and health experts told The Associated Press that supply shortages have prompted them to limit who can be tested. That can leave out people who have symptoms but arent sick enough to be hospitalized, or people who have no symptoms and might unwittingly spread the virus. Experts say it will be crucial to test those people if the economy is to reopen.No plan in sight: Test troubles cloud Trump recovery effort AP PHOTO BY ANDREW HARNIKA medical worker prepares to test a young man for COVID-19 at a Childrens National Hospital drive-through (drive-in) coronavirus testing site at Trinity University in Washington.

PAGE 8

PAGE 8A SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/C *For “nancing for 60 months a minimum purchase of $3000 or more is required to qualify. For “nancing of 24 and 12 months a mini mum purchase of $300 or more is required to qualify. Interest will be charged to your account from the promotional purchase date. Equal Monthly Payments are required. Offer applies to only single-receipt qualifying purchases. No i nterest will be charged on promo purchase and equal monthly payments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new a ccounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Extended “nancing of 24 or 60 months cannot be combined with any other promotions. Promotion offers exclude Doorbusters, Hot Buys, ”oor models or clearance items, sales ta x, furniture protection plans, warranty, delivery, or service charge. Fashionabl seating Casual yet contemporary style “t for a wide-range of home decor. $ 499 99 SOFA Coag living Queen headboard, footboard, rails, dresser and mirror. $ 699 99 Shop From The Comfort Of Your Own Home Online At www.FurnWarehouse.com. Free Doorway DeliveryŽ. Your boxed furniture will be placed outside your home or in your garage. We still offer Full-Service Home Delivery and Set Up. Our drivers are trained to sanitize their trucks before each delivery and practice social distancing. Pick Up Today Or Free Door DeliveryŽ Tomorrow. OUR STORES ARE OPEN! www.furnwarehouse.com Stores Hours: Mon-Sat 10-6, Sun 11-6 SHOP ONLINE. Need Help? Call 941-359-2255. SHOP IN OUR STORE. Feel Safe with Social Distancing.60 MONTHS NO INTEREST FINANCING OR SAVE UP TO $500!(See Store for Details) War and inviting Farmhouse inspired. Includes table, upholstered bench and two chairs. $ 599 99 4-PC Powe lift chair Smooth lift and recline by remote control. Slate, beige or brown. $ 399 99 $ 399 99 $ 199 99 Wor ro Home Essentials A perfect solution for your Home Oce (Check our website for more options.) Coninuousupport Sleeptrue’ Firm Queen Mattress $ 399 99 Coninuousupport Beautyrest® Daydream Plush Queen Mattress $ 399 99 PORT CHARLOTTE 1241 El Jobean Rd (across Sams) 941-764-8700 VENICE 550 S Seaboard Ave (on 41 Bypass) 941-485-3211 SOUTH SARASOTA 5252 S Tamiami Trail (at Phillippi Creek)941-260-9601 NORTH SARASOTA 4027 N Washington Blvd (Hwy 301) 941-351-8600 BRADENTON 1100 Cortez Rd W (corner US Hwy 41) 941-749-6069 ELLENTON 5814 18th Street East (across Premium Outlets) 941-479-7900adno=3747382-1

PAGE 9

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 1B FLORIDAS LARGEST G ARDEN CENTER P G Charlotte Harbor Port Charlotte North Port Myakka River 41 776 Biscayne DrBiscayne DrCorneliusCornelius BlvdBlvdGenarro Dr.Jacobs St. El JobeanEl Jobean RdEl Jobean Rd4 miles from North Port 3 miles from Port Charlotte 41 41 41 776 ALL ROADS LEAD TO MRT ACE OF PORT CHARLOTTEFollow Me To MRT CYPRESS MULCH $2.19 WWW.MRTLAWNANDGARDEN.COM TWO LOCATIONS THOUSANDS OF PLANTS TO CHOOSE FROM VOTED #1 GARDEN CENTER AND LANDSCAPER IN VENICE VENICE MRT Lawn & Garden Center of Venice5175 Englewood Rd Venice, FL 34293 Phone: (941) 493-1293 Fax: (941) 493-9362PORT CHARLOTTE MRT ACE Hardware and Garden Center2775 El Jobean Rd Port Charlotte, FL 33953 Phone: (941) 883-7117 OPEN 7 DAYS A WEEKMON-SAT 8:30-5:30 € SUN 9:00 4:30 Delivery & Install50% OFFPurchases over $100. Must be 3 gallon and larger and within 5 miles of store. Does not apply on purchases over $300. Does not apply to annuals, mulch, or stone. Other restrictions may apply. One coupon per day. For a full list of restrictions please visit https://mrtlawnandgarden.com/offers. $35 Purchase$10.00 OFF $10.00 Off your next purchase. . Cannot be used on mulch and bulk items, annuals, or sale items. Not redeemable for cash. Coupon must be presented at time of purchase. Refunds will not be given. No copies. One per purchase. Some restrictions may apply. One coupon per day. For a full list of restrictions please visit: https://mrtlawnandgarden.com/offers. ALL GLAZED POTTERY!BUY ONE, GET ONE HALF OFFEQUAL OR LESSER VALUE adno=3745804-1 OPEN FOR REGULAR RETAIL SERVICE AND OFFERING CALL AHEAD CURBSIDE PICKUP

PAGE 10

PAGE 2B SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/C By DARIA LITVINOVA and VLADIMIR ISACHENKOVASSOCIATED PRESSMOSCOW „ A U.S.Russian crew landed safely Friday in the steppes of Kazakhstan following a stint on the International Space Station and was greeted with extra precautions due to the coronavirus. NASA astronauts Jessica Meir and Andrew Morgan. and Russian cosmonaut Oleg Skripochka touched down as scheduled at 11:16 a.m. Friday. Their Soyuz capsule landed under a striped orange-and-white parachute about 93 miles southeast of Dzhezkazgan in central Kazakhstan. On Friday, Russias space corporation Roscosmos said it had 42coronavirus cases and reported the “rst deaths. It said two workers who died had tested positive for the virus and another employee, who died of pneumonia, was suspected of having the infection. Russian ocials said they took stringent measures to protect the crew members amid the pandemic. The recovery team and medical personnel assigned to help the three out of the capsule and to perform post-”ight checks were under close medical observation for nearly a month before the landing and were tested for the coronavirus. Roscosmos director Dmitry Rogozin said the three astronauts were feeling well. Morgan wrapped up a 272-day mission on his “rst ”ight into space. He conducted seven space walks, four of which were to improve and extend the life of the stations Alpha Magnetic Spectrometer, which looks for evidence of dark matter in the universe. Meir and Skripochka spent 205 days in space, with Meir carrying out the “rst three all-women spacewalks with crewmate Christina Koch, who returned from space in February. The crew members smiled as they talked to medical experts wearing masks. Following a quick checkup, they were ”own by helicopter to Baikonur. From there, Skripochka will be taken to Moscow, while Morgan and Meir will be driven from Baikonur to Kyzylorda, 190 miles away, to board a NASA ”ight to Houston. Restrictions on international ”ights imposed by Kazakhstan required the long drive, said Vyacheslav Rogozhnikov, a Russian medical ocial who oversaw the crews return. A 300-kilometer ride after landing is quite a load on the astronauts,Ž he said, adding that Russia deployed its doctors to help the astronauts during the journey, if needed. Skripochka will spend three weeks under observation at a medical facility at the Star City cosmonaut training center outside Moscow, Russian space corporation Roscosmos said. Star City ocials said the medical personnel monitoring him will wear hazmat suits to protect him from becoming infected with the new virus. On Thursday, the Russian government coronavirus headquarters reported the “rst infection at the Star City, which serves as the main hub for pre-”ight training of U.S., Russian and other international crew members of the International Space Station. The Star City also has residential quarters for cosmonauts and support sta. The crew returned to Earth exactly 50years after the Apollo 13 astronauts splashed down in the Paci“c after an oxygen tank explosion aborted the moon-landing mission. Speaking from the orbiting outpost before their landing, the three said that coming back to a world drastically changed by the pandemic would be challenging. Morgan said they tried to keep up with coronavirus news in space, but added that it was hard to comprehend what was really going on below. It is quite surreal for us to see this whole situation unfolding on the planet below,Ž Meir said. We can tell you that the Earth still looks just as stunning as always from up here, so its dicult to believe all the changes that have taken place since both of us have been up here.ŽUS-Russian space crew lands safely in Kazakhstan AP PHOTO BY ANDREY SHELEPINU.S. astronaut Andrew Morgan gestures shortly after the landing of the Russian Soyuz MS-15 space capsule near the Kazakh town of Dzhezkazgan, Kazakhstan. Discount applied at time of purchase. Terms and Conditions Apply. * Subject to 3rd party credit approval. Minimum monthly payme nts required. Receive a free American Standard Cadet Toilet with full installation of a Liberation Walk-In Bath, Liberation Shower, or Deluxe Shower. O ffer valid only while supplies last. Limit one per household. Must be “rst time purchaser. All offers subject to change prior to purchase. See www.AmericanStandard Bathtubs.com for other restrictions and for licensing, warranty, and company information. * CSLB B982796; Suffolk NY:5543IH; NYC:HIC#2022748-DCA. Safe ty Tubs Co. LLC does not sell in Nassau NY, Westchester NY, Putnam NY, Rockland NY. EXPERIENCE YOU CAN TRUST! Only American Standard has OVER 140 years of experience and offers the Liberation Walk-In Bathtub. SUPERIOR DESIGN! Ultra low easy entry and exit design, wide door, built-in safety bar and textured oor provides a safer bathing experience. PATENTED QUICK-DRAIN® TECHNOLOGY LIFETIME WARRANTY! The ONLY Lifetime Warranty on the bath AND installation, INCLUDING labor backed by American Standard. 44 HYDROTHERAPY JETS! More than any other tub weve seen. WALK IN BATHTUB SALE! SAVE $1,500 Lifetime Warranty! Finance Options Available* FREE!An In-Home Evaluation Will Be Scheduled At Your Earliest ConvenienceFREE!Savings Include an American Standard Right Height Toilet FREE! ( $500 Value) 1-855-905-3060Or visit: www.walkintubinfo.com/npsunLimited Time Offer! Call Today! Walk-In Tubs adno=3747083-1 WEDNESDAY , JULY 24, 2019 | VENICEGONDOLIERSUN.COM | LOCAL NEWS COVER TO COVER | AN EDITION OF THE SUN | $1.00 STAFF REPORTSOUTH VENICE „ Four Venice residents and a North Port woman were among 16 people arrested in an operation targeting retail theft in Sarasota County, authorities said. A “ve-day operation focused on stores in Sarasota and along South Tamiami Trail in Venice, the Sarasota County Sheris Oce announced Tuesday. The unique public-private partner ship between the sheris oce and local retailers began in 2013 with the goal of working together to curb retail theft,Ž the Sheris Oce said in a news release. The 16 people arrested face a total of 41 varied charges. Area residents involved included: € Amanda Pepi, 32, of the 6500 block of Glacier Avenue in North Port, faces a charge of petit theft. € Erin Mahoney, 33, of the 100 block of Pointe Loop Drive, Venice, is charged with petit theft, possession of methamphetamine; possession of drug paraphernalia. € Amanda Wessel, 29, of the 400 block of Gulf Breeze Boulevard North, Venice, is charged with two counts of probation violation. € Richard Deemer, 29, of the 300 block of Alligator Place, Venice, is charged with possession of marijuana and driving with a suspended license. € Cecelia Sliker, 48, of the 600 block of South Neponsit Drive, Venice, is charged with one count of petit theft. These retail operations are part of our intelligence-led policing model,Ž said Sarasota County Sheri Tom Knight in a news release. Based on crime analysis, we can look at hot spots and deploy resources during these maintenance-type initiatives. Our goal Operation nets 41 charges for 16 peopleSheriffs Office operation focusing on retail theft results in arrests of four Venice residentsPEPI WESSEL MAHONEY DEEMER SLIKER 25 facts about the Census, and how you can get involved By ELAINE ALLENEMRICHSTAFF WRITERIt has grown a lot since 1790 when Thomas Jeerson, the then-sec retary of state, led the “rst one. But the Census is still as important as ever. The six inquiries in 1790 called for questions on gender, race, relationship to the head of household, name of the head of household, and the number of slaves, if any,Ž information from the Census states.Back then, the Census was taken in the original 13 states, along with the districts of Kentucky, Maine, and Vermont, and whats now Tennessee. Since then, the country has burgeoned with an increasingly diverse population of around 330 million people in more than 140 million housing units. And for the “rst time in 2020, the U.S. Census Bureau will also be accepting responses online. Everyone needs to be counted, and thousands of people are needed to help in 2020. Legislative redistricting and governmental funding hinge on the required tally that happens every 10 years.Want to count? Sciences (IFAS) publication PP243, released in May. four more species and lcounties than Andits Deadly palm-tree disease is spreadingingpresent in nearly half the counties in the state, theres no cureSEE CENSUS , 4A SEE THEFT , 4A By GREG GILESNEWS EDITORIts not every day teens get a chance to strap on a holstered stun gun, albeit a non-“ring replica, and arrest someone complete with real handcus. But thats what a group of teens did at a recent training day with the Sarasota County Sheris Oces Rightful Policing unit. It was the culmination of a summer youth campŽ that focused on job opportunities in law enforcement. By all accounts, the 31 young men and women who partici pated in Laurel Civic Centers Teen Empowerment Summer Program, held MondayThursday from 8 a.m.-4 p.m., loved it. They came from as far away as north Sarasota down to North Port. This years focus was expos ing youth to law enforcement job opportunities. The seven week program included “eld trips to ICE headquarters in Florida, FBI headquarters, Homeland Security, the Sarasota County probation department, Sheris Oce Rightful Policing and animal control. The summer program has become so popular, in fact, its not uncommon for students to return for two or three seasons. It was amazing,Ž said Brianna Jones, 15, entering her sophomore year at Venice High. I almost didnt go but when I looked at the descrip tion, it was interesting. When I went, I was blown away seeing all the dierent specialties in law enforcement. Even someone creative and artsy could go into law enforcement.Ž Even more surprising, she liked the “nancial literacy classes. They dont teach that stu in school,Ž she said. This is investing in your future.Ž Some local businesses that began participating in the life skills and “nancial planning units of the curriculum have also found themselves coming back ƒ for access to a pool of potential employees. Publix Supermarkets, who hired Jones last summer, has been so impressed with the students motivation and skills theyve even found jobs in another city when students went o to college or university. According to John Jeerson, the program coordinator with Laurel Civic Center for the past 19 years, its a mesh between an immersion program in a particular “eld, one that changes each summer depending on student interests, and exposing youth to self enlightenment and exciting future job prospects. The program, and the unfor gettable “eld trips, are taught alongside a steady diet of job skills and life skills training like “nancial literacy. Theyre required to follow a virtual budget, so they understand the “nancial pressures Bonding with the badgeLaw enforcement career opportunities a draw for youths FACEBOOK/SARASOTA SHERIFFS OFFICETeens from a Laurel Civic Center summer program learn how to handle a non blue replica taser during a Sarasota County Sheris Oce Rightful Policing training on July 9. Teen Empowerment Summer ProgramWhere: Laurel Civic Center Ages: 12-18 Length: Seven weeks beginning May 28, 8 a.m.-4 p.m., Monday-Thursday Classroom presentations: 210 hours Cost: none to parents or students Focus: The 2020 summer teen program focus will be on medical career opportunities Contact: John Jefferson 941-483-3338SEE BADGE , 10A | LOCA ch 92L76TODAYS WEATHER LOCAL Calendar 6B DAILY BREAK Comics and Pl 47 SPORTS Lottery SportsonTVINSIDE TODAY This is the second part of a two-part series on adoption. From international adoption to fostering „ the circumstances differ. We spoke with local residents about their adoption experiences. These are their stories. By LIZ HARDAWAYSTAFF WRITERMikiyas Nuñez was just a toddler when he watched his mother die. Then it was just him and his father, who eventually dropped him o at the police stati on when he was 3 years old. He told Mikiyas he was going to work. This is how Mikiyas became one of the 4.6 mil lion orphan children in Ethiopia, according to UNICEF. He stayed in orphanages, where nuns would tell him he wouldnt get ad opted due to having HIV. He would mainly c olor in school, and wasnt able to read or write. When he was 6, however, he was moved into a transitional home, with the promise of an adoptive fam ily. This was Michael and Amanda Nuñez, a young couple from the Uni ted States with two children who felt their family wasnt yet complete. The Nuñezes brought Mikiyas home in 2013. They started the process in 2010, originally looking to adopt an infant from Vietnam. However, Vietnam closed its doors to adoption with the United States in 2008. The couple would hear about Ethiopia in random places, like a shoe drive or from a man taking English classes at the public library. They decided the coinci dences were hints of fate, leading them to their new child. Michael and Amanda had to do the typical process for adopting a child: home studies, “ngerprints, background checks . But they also had to deal with international issues, such as Ethiopias rainy season shutting down the embassy for three months, putting a pause on the whole process. When they “rst met Mikiyas, he had yellow eyes and called Michael dad.Ž The 6-year-old had received a book beforehand, showing him who his new family would be. The hardest thing was leaving him,Ž Amanda said. The couple returned a few weeks later to take him home. Having spoken Amharic his whole life, there was at “rst a language barrier and some cultural dierences. He would hide extra food Thriving in his new homeFamilies say adoption challenges are many, but helping kids feel loved and safe is worth itSEE FAMILY Want to learn more about adoption? The Hills have an orphan care ministry which provides preand post-adoption support to adoptive families as well as humanitarian aid to orphans. To learn more, visit the Charis Orphan Care ministrys Facebook page at https://www. facebook.com/pg/CharisOrphanCareMinistry/Hicks rebuffs questions from House By JON GAMBRELLASSOCIATED PRESSU.S. NAVY 5TH FLEET BASE NEAR FUJAIRAH, United Arab Emirates „ The limpet mines used to a ttack a Japanese-owned oil tanker near the Strait of Hormuz last week bore a striking resemblanceŽ to similar mines seen in Iran, a U.S. Navy explosives expert said Wednesday, stop ping short of directly blaming Tehran for the assault. Iran has repeatedly denied being involved in the June 13 attack on the Jap anese tanker Kokuka Courageous and the Norwegian-owned Front Altair. The comments by Cmdr. Sean Kido came as sailors showed reporters pieces of debris and a magnet the Navy says was used to attach an unexploded mine to the hull of the Kokuka Courageous. U.S. authorities say the materials were left behind by Irans Revolutionary Guard when they spirited away the unex ploded mine after the attack in the Gulf of Oman. Iran, which has previously used mines against oil tankers in the crucial waterway in the 1980s, has also not acknowledged retriev ing the mine. Kido stressed that the dam age to the Kokuka Courageous was not consistent with an external ”ying objec t hitting the ship,Ž as the ships owner has contended happened during the attack. The damage we observed is consistent with a limpet mine attack,Ž Kido said. Meanwhile, rockets struck Mine in tanker attack bears Iran hallmarksUS Navy explosives expert stops short of directly blaming Tehran By TOM HAYSASSOCIATED PRESSNEW YORK „ The guru of a cult-like self-improvement group that attracted heiresses and Hollywood actresses was convicted Wednesday of tur ning his female devotees into his sex slaves through such means as shame, punishment and nude blackmail photos. A jury in federal court in Brooklyn took less than “ve hours to “nd 58-year-old Keith Raniere guilty on all counts of sex-tracking and coercing women into sex. Raniere was truly a mod ern-day Svengali,Ž Brooklyn U.S. Attorney Richard Donoghue said outside court, calling him a lying manipu lator who ruined marriages, careers, fortunes and lives.Ž Raniere, a short, bespecta cled “gure who wore pullover sweaters in court, listened attentively but showed no reaction as he learned the verdict. His lawyer, Marc Agni“lo, said Raniere plans to appeal. He could get 15 years to life in prison at sentencing Sept. 25.Guru convicted of sex traffickingUpstate New York cult leader is guilty on all countsSUN PHOTO BY JERRY BEARDFrom left to right: Ilana Nuñez, Aydan Nuñez, Michael Nuñez, Joy the dog, Mireya Nuñez, Amanda Nuñez and Mikiyas Nuñez. SUN PHOTO BY JER RY BEARDBefore he was adopted at age 6 from Ethiopia, Mikiyas Nuñez, who now lives in Arcadia, experienced his mothers murder, abandonment and HIV. SEE MINE , 7A SEE GU RU , 7ACheap trips for your summer DAILY BREAK Whats the mystery vessel off our shore? A ship anchored about 6 miles off Stump Pass has left some residents wondering why. SEE 1B T HURSDAY, JUNE . 20, 2019 | YOURSUN.COM | AN EDITION OF THE SUN | $1.50 Cheap Cheap Che trip s for our ur r your summe e summe summe summ sum r r r SDAY , J Y Y UNE . 20, 2019 | YOURS Authorities evacuated The Home Depot in Englewood Monday afternoon after a suspicious item resembling an explosive device was found in the Garden Center. The SouthwestFlorid Regional Bomb Squad responded anddeteri contained nothing explosiv SheriffsOffTUESDAY, OCTOBER 15, 2019 | YOURSUN.COM | AN EDITION OF THE SUN | $1.50 Survivor speaks of sisterhood of warriors PAGE 6D. Joy ButlerSurvivorSponsored by Rubber Tree Flooring & Design By ROBERT BURNSAP NATIONAL SECURITY WRITERWASHINGTON „ Targeting Turkeys economy, President Donald Trump announced sanctions Monday aimed at restraining the Turks assault against Kurdish “ghters and civilians in Syria „ an assault Turkey began after Trump announced he was moving U.S. troops out of the way. The United States also called on Turke y to stop the invasion, and Trump is sending Vice President Mike P ence to the region i n an attempt to beg in negotiations. Pence said Trump spoke directly to Turkish leader Recep Tayyip Erdogan. President Trump communicated to him very clearly that the United States of American wants Turkey to stop the invasion, impleme nt an immedi ate cease“re and to begin to negotiate with Kurdish forces in Syria to bring an end to the violence,Ž Pence said. By LAWRENCE MOWERTAMPA BAY TIMESTAMPA „ The controversial idea this year to expand Floridas toll system by 300 miles was “rst pitched by road builders. Now, months after lawmakers signed o on the expansion, it appears road builders are the only members of the public voicing support for the idea. Out of hundreds of public comments solicited by the Florida Department of Transportation in August about the largest toll system expansion in 60 years, only two dozen came from people in favor of building the three roads. One of the proposed toll roads would cut through portions of Charlotte and DeSoto counties. Of those comments, nearly all came from road builders, contractors and engineers who sent their endorsements via personal email addresses without disclosing their employers. About half of favora ble comments came from employees of one of the transportation agencys biggest contractors: HNTB, which has won nearly $1 billion in engineering and construction work since 2002 and is likely to win millions more if the roads are built. (Some of HNTBs work included overseeing the hiring of Conduent State & Local Solutions to overhaul the states SunPass system six years ago, a job Conduent botched.) Nearly all of the employees directed their positive reviews to the email address the Department of Transportation created to receive public feedback on the road projects, which were hotly contested this legislative session. I am writing in support,Ž wrote Steve Johnson, an associa te vice president in the companys Tampa/St. Petersburg oce, according to his LinkedIn account. I believe all three study areas will bene“t the residents of Florida and ... protect and enhance our environment, improve connectivity and logistics, deliver critically need (sic) infrastructure to our rural communities ... mitigate congestion, and provide crucially important evacuation routes.ŽStates toll road project lacks big supportPublic comments have been largely against proposed toll roads involving region TAMPA BAY TIMES FILE PHOTO A view of the I-275 northbound Sunpass lane at the Skyway Bridge. Lawmakers have signed o on expanding the states toll system. UPCOMING MEETINGSWHAT: Southwest-Central Florida Connector Task Force Meeting WHEN: 10 a.m., Oct. 30 WHERE: Polk State College … Lakeland Campus „ 3425 Winter Lake Road, Lakeland MORE: floridamcores.com/southwest-central-florida-connectorRegistration for task force members begins at 9 a.m. Comment ONLINEFor more information on the project visit: floridamcores. com Bomb scare evacuates The Home DepotUS scrambles for Syria exitTrump orders Turkey sanctions Syrian troops deploy Monday in the northern town of Tal Tamr. The move toward Tal Tamr came a day after Syrias Kurds said Syrian government forces agreed to help them fend o Turkeys invasion.AP PHOTOSEE SYRIA , 4ANeighborhood rocked by murder-suicide PAGE 1CNY Times: Violent parody video shown at Trump resort PAGE 2A N SUN.COM | AN EDITION OF THE SUN THURSDAY, OCTOBER 3, 2019 | YOURSUN.COM | AN EDITION OF THE SUN | $1.50 I dont take much for granted. Read about todays breast cancer survivor on Page D6. Terri CarrSanders has heart procedure, cancels campaign events for now PAGE 2A By CHRIS EHRMANN and DAVE COLLINSASSOCIATED PRESSWINDSOR LOCKS, Conn. „ A World War II-era B-17 bomber with 13 people aboard crashed and burned at the Hartford airport after encountering mechanical trouble on takeo Wednesday, killing seven of them. The four-engine, propeller-driven plane struggled to get into the air and slammed into a maintenance building at Bradley International Airport as the pilots circled back for a landing, o cials and witnes ses said. It had 10 passengers and three crew members, authorities said. Connecticut Public Safety Commissioner James Rovella said hours after the crash that some of those on board were burned, and the victims are very di cult to identify.Ž Some of the survivors of the crash were critically injured, authorities said. One person on the ground was also hurt in the crash and a “ re“ ghter involved in the response su ered a minor injury. No children were on the plane. The death toll of seven could World War II-era bomber crashesA Connecticut state official says at least seven people have been killed at airport AP PHOTOA Delta commercial airline plane taxis to take-o behind investigators at the wreckage of World War II-era bomber plane that crashed at Bradley International Airport in Windsor Locks, Connecticut, Wednesday SEE AIRPORT , 4A By LISA MASCARO, MARY CLARE JALONICK and JONATHAN LEMIREASSOCIATED PRESSWASHINGTON „ Unleashing unconcealed fury about Democrats the press, Presid TrumprailImpeachment standoff: Trump By ELAINE ALLENEMRICHSTAFF WRITERENGLEWOOD „ Knowing there were hundreds who lived through 180-mph winds that blew away their homes and businesses, Chris Mays couldnt just sit in his air-conditioned home and do nothing for the people in the Bahamas. As Hurricane Dorian stalled over the Bahamas, I told my wife, Michelle, those people were going to need a lot of help. We lived through hurricanes, but I cant imagine dealing with that kind of relentless wind and rain for 40 hours,Ž said Mays, who owns All About Aluminum & Screen in North Port. Mays posted a plea on Facebook asking for supplies. He promised to deliver them to Green Turtle Cay, which is a few miles o the Abaco Island chain in the eastern Bahamas, and one of the places that was hit hard by Hurricane Beyond the photos Pilots, construction volunteers needed to help Bahamas rebuild a month after hurricane helping the Bahamas after Dorians destruction one month ago. Those Friday and Saturday.HOW THEYRE HELPING By LIZ HARDAWAYPORT CHARLOTTE „ A deadly crash in Connecticut yable B-17 bomber ai rplanes out of commission for next years Wings of Freedom tour. Our thoughts and prayers are with those who were on that ” ight and we will be forever grateful to the heroic e orts of the “ rst responders at Bradley Airport,Ž said Hunter Chaney, the director of marketing for Historic plane had visited us beforeSEE PLANE , 4ASurvivor THURSDAY, SEPTEMBER 12, 2019 | YOURSUN.COM | AN EDITION OF THE SUN | $1.50 Thrift shopping secrets:Trap door in trap house: 5 arrested in drug case PAGE 1C By MATTHEWPEAP HEALTWASH fedGovernment plans to ban flavored e-cigarettes AP PHOTOHealth and Human Services Secretary Alex Azar, left, and acting FDA C ommissioner Ned Sharpless speak with reporters after a meeting about vaping with Pr esident Donald Trump. Hundreds of breathing illnesses sparks nationwide concern By BRIANNA KWASNIKSTAFF WRITERThe community is coming together in a big way to help those aected by Hurricane Dorian. Charlotte County businesses began brainstorming what they A meeting was held last week to organize local eorts and “gure out how supplies would be About 20 business owners showed up and pitched ideas. A few business owners in the restaurant industry shared the same vision for helping smaller islands in the Bahamas, and decided to team up. Deans South of theB Harpoon HarrysL Cristianos Co EnterprisShelter anticipates dog Bringing our donations to the BahamasAfter local businesses hold supply drives, Cheney helps with delivery SUN PHOTO BY JERRY BEARDLaishley USA employees Don Newberry (left) and Matthew Newberry load donated goods Tuesday that will be shipped to the Bahamas with help from Cheney Brothers for people aected by Hurricane Dorian. Scoop up Louis Vuitton, Fendi and Gucci for a few bucks CCI Prisoner charged in cellmates homicide PAGE 1C SEE DAILY BREAKBy ALEXANDRA HERRERA WEST VILLAGES SUN EDITORNORTH PORT „ Emanne Beashas journey on Americas Got TalentŽ will After being nearly getting eliminated Emannes place in the Sept. 18 “nals. She got three out of four judges votes to earn her place in the “nals. Despite all the praise from judges following her performance Tuesday, Emanne was one of three acts that were up for elimination. Viewers were asked to vote for one of the three. While Emanne didnt win the vote, her place in the “nals was secured in the last two minutes of the show when the decision was left up to the judges. Youre a gift from another planet,Ž Judge Julianne Hough said ahead of her vote on Wednesday. Judge Gabrielle Union said she watched and approved of the way Emanne carried herself onstage, ostage and with the other contestants and members of the crew. I watch how you behave and youre a professional,Ž Union said. On Tuesday nights show, Emanne performed (Everything I Do) I Do It for You,Ž a 1991 song co-written and made popular by Canadian singer Bryan Adams. Emanne performed the Italian translation of the song, Quello Che Faro,Ž which was recorded by mezzo-soprano Katherine Jenkins, in a soaring operatic style. When Emanne “nished, Judge Hogue searched for words. It was profound. It was beautiful,Ž she said. You have this unbelievable powerhouse voice,Ž Cowell said, You dont even know how good you are, which Emanne Beasha secures her place in the finals SUN PHOTO BY ALEXA NDRA HERRERAEmanne Beasha, 10, received her comments from judges on Tuesday night. Fans watched her from Olde World Re staurant in North Port.SEE EMANNE , 4A THURSDAY, SEPT EMBER 12, 2019 | YOURSUN.COM | AN EDITION OF THE SUN | $1.50 Thrift shopping secr ets: Trap door in trap house: 5 arres ted in drug case PAGE 1C ByM By MATTHEWPE AP HEALT WASH WASH fe fed Gove Gove rnme nt plan s to s to ban flav a ored e-ci egare r ttes es AP PHOTO Health and Hu man Services Secr etary Alex Az ar, left, and eft r r acting FDA C ct ommissioner N ssioner ed Sharpless spe Shar ak with repor th rep ters after a meeti afte ng about vapi bout vapi ng with Pr with P esident Donal nt Donal d Trump. d Trum Pr r Hundred Hundred undred Hundred sof sof sof s of breath breat breath breathi ng illn il esses sparks nationw nw ide i concern By BRIANNA KWA KWA SNIK SNIK STAFF WRITER FF WRITER The community i he community i unity s comi s com sc coming together in a b together in a b b ig way to ig way to ig way to help g wa those aected by Hurr Hurr urr icane ica icane icane Dori Charlotte Charlott Charlotte Count y businesses nesses began began began brainstor ming what they ng what they A meeting was h A meeting was h eld last week eld last week to organize loc rganize loc al eortsa al eorts and “gure out how s re out how s upplies would b uppli e About 20 busine About 20 busine ss owners ss owners howed up and p showed up and itched ideas. A few ess owners in the restauranti restaurant indu stry shared the ry shared the same vision for same vision for helpingsm helping smalle r n the islands inth Bahamas, and decidedt ed to team up. De Deans South of theB Harpoon Harrys H L Cristianos Co Enterpris S She Sh hel ter ter ant anti cipa a tes tes dog Br Br in in gi gi ng ng o o ur ur d d on on at at io io ns ns to t t t he B B ah ah am am am as as After After l ocal bu al sinesse sinesse s hold s hold old supply supply supply supply d d drives, drives, Cheney Cheney helps helps with de with de livery livery SUN PHOTO BY JERR Y BE ARD Laishley USA Laishley U employe ployees Don Newberry (le berry (le ft ft) and Matth ew Newberry l w Newberry l Newberry ewberry l oad donat oad donat oad donated g oadd oods Tuesday ds Tuesday that will be that will be shipped to the Bahama to the Bahama s s with help f rom CheneyB Cheney Br others for pe ers for pe e ople aected ople aected ople aect ople aected by by by Hurricane Dorian orian. Scoop up Louis Vuitton , Fendi and Gucci for a few bucks CCI Pri soner charged in cellmates homicide PAGE 1C SEE DAILY BREAK By ALEXANDRA H ERRERA WEST VILLAGES S UN EDITOR NORTH PORT „ Em anne Beashas s s journey on Ame journey on Ame urney on Ame rney on Ame journey on Am n Ame y on Ame me Ame m ricas Got Tale ricas Got Tale ricas Got Tale ricas Got Tale ricas Got Tale ricas Got Tale icas Got Ta ricas Got Tale ricas Got Tale e Tale Got Tale sGot Tal Tale a ntŽ ntŽ will ntŽ will ntŽwi ntŽ will ntŽ will ntŽ will ntŽ will ntŽ will n ntŽ wil ntŽ will ntŽ w will w Aft A After bei Afterb A After being nea After beingn Af After After being nea After being nea After being After being nea Aft te r be rb r being nea er being nea ea r being nea b ein ng ne in rly ge rly rly ge rly getting eli rly getting eli rly getting eli rly rly getting eli ly ge g getting eli t etting eli getting eli inge minated minated mi minated minated minated minated minated nated ate d Emannes Eman Em Emannes place E Emannes place nes Emannes place annes place Emannes place mannes pla mannes pla manne s place anne nes place annes pla nes plac e e s s pl e e in the Sept in th in in the Sept. 18 in the Sept. 18 i in the Sept. 18 in the Sept. 18 nthe Sep in in th in the in n n the Sept n the Sept.18 the Sept. 18 th he Sep th h he he Sept.1 e S Sept Sept p Sep pt t t 1 “n “nal “nal “nals “nals “nals na “n al s. na n a l als n nal a al ls a als al al a a al ls ls l l ls s. She gott She S Sheg Sh She got thre She got thre Sh She go S She got threeo She go he gott got thre he got three o She got three Sh Sh Sh She he e he got three o h he he got three he got three o he e got threeo gotth got three g thr e got three e got three g got three gotth got thr got threeo go ott t got three ot ot ot tt th h h th th th th three hree hre hre re e ree ee eo ree e e e o u u u ut of four judg u t ut of four judg of four judg of four judg of four judg es vote es votes es vote es vote s votes oea to earn her pla rn herpl to earn her pla to earn her pla ar ce in the “nals ce in the “nals cei ce in the “nals . . Despite all the spite all the Despite praise from ju praise from ju dges dges following her p her p erformance Tues erformance Tues day day, Emanne was one Emanne was one of three acts t of three act of three ac hat at were up for eli were up for e mination. Viewe nation. Viewe rs were rs were asked to vote f or one of the t hree. While Emanne di dnt win the vo te, her place in th e “nals was sec sec as sec ls was sec was sec ured in ured in ured in ured in ured in ured in n n the last two mi the last two mi the last tw he last two mi he last two mi ast two mi wo mi mi nutes of the nutesof nutes ofth nutes of thesh nutes of thesh nutes of the sh nutes of the sh es of the sh nutes of the sh the sh es of the es of the sh e sh of the e sh sh h o ow ow when ow when ow wh owwh ow when ow when o ow when ow when w when ow when ow when when en when wh the decision the decisio the de t e deci the decisionw the decision wa the decision w the decision the decision wa t the decision wa the decision wa he decision wa the decision wa on w he decision wa wa sion wa e decision w de cision w a s left up toth s left upt sleftu sleft s left up to th s left up toth s left up to th s left up toth l s left up to th s left up to th s left up to th sleft up to th pto th ft up to th left up to th eft up toth t ft h tu t pto th e judges e judges e jud ej e judges e judges e judg e judges. e judges e judges ud judges. ud judge ges. Your   Youre a gift Yourea Youre a gift Youre a gift Youre agi Youre a gift You Yo Youre a gift Youre a gift u ft re a g e froma f from anothe from an from anotherpl from another pl rom another p from another pl rom anot from another pl om her pl ma anetŽ anet,Ž anet,Ž anetŽ anet,Ž anet,Ž net,Ž Judge Julia Judge Juliann Judge Julianne Judge Juliann Judge Julianne Judge Julianne Judge Juliann Julianne n Hough saida Hough said ahe H Hough said ahea Hough said ahea ough said ahea ugh said ahea ough said ahe said ahea dof d d of d of d of d of d o f her vote on Wed her vote her vote on Wed her vote on Wed her vote on Wed er vote on Wed vote on Wed er vote on Wed er vote on Wed vote on W on Wed W nesday nesda nesd nesday nesday. nesday nesday sday da da a ay Judge Gabriell dg J J Jud Judge G Judge Gabrielle Judge Gabrielle Judge Gabrielle Judge Gabrielle Ju Judge Gabrielle Gabrielle riel ge Gab dge Gabrielle ge Gabrielle Gabrielle Ga Gabri Gabriell e ll l Union saidsh Union saids U Union said she U Union Uni Union said she Union said sh n i Union said she Union sa Union s U io Union said sh Union said she U Union said nion sai io id ai nion said she nion sai nion said she nion said sh e ion s ion sa ion said sh aid s on s on said s on d aid she i n a s id id dshe dshe h she s s sh s h h he he e e e e atched and ap d watched and app watched and w watched and app watched and ch w watched watched and ap watched and app wat atche wat watched w watched and app w w w watched at watched and app watched and app watched and app watched and app wa wat atc ched hed and app tc tched and app ch and app ch ched and ap he hed d hed and app hed ed d ed and app d dan d and ap d and ap da an nd nd app d d ap d d d da a a a a p p p p p p pp p roved ofth roved roved of the wa roved of thew r rov roved of the wa roved of thew roved of the wa roved ofth o o roved of the ov oved of the ved ofth vedof roved of the wa ved of the ve e ed d d d ofth d f h hew y y y y Emanne carried Em Emanne carried Emanne carried Emanne carried herself onstage herself onstage herself onstage herselfo , , ostage and wit ostage and wit h the other con h the other con testants testants and members of and members of the crew the crew. I watch how I watch how yo ho u behave and yo e an ure ure a professional, a professional, Ž Union said. Union said. On Tuesday nigh On Tuesday nigh ts show, Emann ts show, Emann e e performed (Eve rything I Do) I Do) I gI Do) I gI Do) I Do) I ) I DoIt D Do It Do It DoIt It Do It Do It t It Do I for You,Ž a 199 u,Ž a 199 u,Ž a 199 a 199 u,Ž a 199 ou,Ž a1 99 1 song co 1 song co 1 song co-writt 1 song co-w song co song co-writt song co-writt ng co-writt ng g co-writt co-writt ong co-writ writt ng co-writt ritt tt co-writt o ena ena en en en and en and n en and en and en and n en a and n and n n and nd and d and mad made po made popula made mad m made popular made popularb made popular by ade popular by popular by e popular by a ade popularby pular by pular by y ar by pular by e popular by popular by y by ar ar by Can C Ca C Canadi C Canadian Canadian Can Canadian sing Canadian sing Canadian sin Canadiansi Canadian singe anadian singe adian sing dian singe adian singe nadia inge nge an singe ge r r r r r r Bry Bry B B BryanA Bryan Ad Bryan Ad Bryan Adam Bryan Adams B Bryan Adams. Em ry y yan Adams. Em ryan Adams. Em yan Adams. Em n yan AdamsE yanA yan Adams. Em s. Em ms. Em ams. Em anne perfo anne perf anne a anne performed anne perf ne performed anne performed nne performed rmed med med the th t the the the he It Ital I Italiantr t Italian transla Italian tra Italiantr Italian tran talian transla ian transla lian transla la ansla la tionof tion tion tion of theso tion of the son tion of the son tion of the son n of the son e son on he son g, Qu g g, Quell g, Quello g, Quello g, Quello uello Quello ello Quello Che Faro C Che Faro,Žwh Che Faro,Ž whic Che Faro,Ž whi Che Faro,Ž whic Faro,Ž whic e Faro,Ž whic o,Ž whic h was h h was reco h was recorded hwas was recorded h was recorded was recorded ecord was recorded d orded d b b by by by by by by y mezzo-soprano mezzo m me mezzo-soprano m mezzo-soprano K mezzo-sopranoK ezzo-soprano oprano K o-soprano K oprano K K o soprano K K o o K K atherin atherin a atherine Jenk atherineJe atherineJ atherine Je atherine Jenkin rine Jenkin therine Jenkin therine Jenki ri enkin herine Jenki ki nkin rine Jenkin n ki n k k enkin ne Jenk n in nk ne Jenkin J J J en nkin Je Je e J Je Jenkin J enkin nk kin k k n i n s, in s,i s,i s s s s s s, s, i ina s, in a s, in s, i i in in na ,in a in a in n i in a na a a na a a a a a a a oarin soaring op soaringo s soaring oper soaring so soaring oper g operati oaring operati soaring operat soaring operati soaring operati goperati oaring opera aring operat aring opera aring opera arin rin ing e p in a p er ng p n ng opera ng ra g g operati g o g o op per pe p pe ati r r at a at at a ti t t ti i i c style c c c sty c styl c styl c styl c c st yl c style c style. c style. cs style st ty yle yl style styl ty yle le ty ty yl yle le e yle le yle le e e yle. e e e. W W When Emanne “ni W Wh en Emanne “ni he When Em W When W When Emanne “ni When Emanne WhenE Wh Wh h When Em Wh Wh h h h When Eman Wh WhenE he h he he he e n Em Ema E E m m m shed, Judge Hog shed, Judge Hog shed, Judge Hog dge Hog ue ue searched for wo searched for wo searched for wo earched for wo rds. It was pr rds. It wasp rds. It was pr rds. It wasp ofound. It found foun ofound. It was beautiful,Ž was beautiful,Ž w she said. she said. id id You have this You have this unbelievable po unbelie werwe house voice,Ž C ou owell said, Yo u dont ev en know how g ven know how g ood you are, wh ood you are, wh ich ich Emanne Beasha secures her place in the fin als SUN SUN PHO SUNPH SU SUN PHOTO BY ALEX SUN UN PHOTO BY ALEX PHOTO BY ALEX OTO BY ALEX O BY ALEX N PHOTO BYA ALEX HOTO BY ALE BY ALEX EX BY ALE O OB X L LE ANDRA ANDRA HER ANDRA HERR ANDRA ANDRA HERRERA ANDRA HERRER NDRAH NDRA HERRER NDRA DR RRERA ER RER RA NDRA HERRERA A DRA HERRERA DR R RRERA D DRA HERRERA DRA HERR RA A AH RA HERRERA RA A A A AHERR AH E H HE HER RRERA E ER ER RR RR RR RR RR R R ER ER RA ER ER A A A A E E E Eman B Emanne Emanne E E E EmanneB Emann E Emanne Beas Emanne Beash EmanneB Emanne Bea E E Em Emanne Bea Emanne Be nne Beasha Beasha e Beasha B m m m ma mann nne Beasha Beasha sh manne Bea manneB ma ma an neB m ma an an nne Beasha an an an an an n nne n ne Be eB nne Beasha ne ne e e e e B B Bea Be e Be ea ea Bea eash ea ash Bea as s as sh sh h ,10 10 , 10, receive 10, receive 1 1 10, receive 10 10 0 0 0 0 0 10, receive 0, rec d her d her d he dh c comments from com comments comments from judges on Tu judges on Tu judgeso esd esday ay night. Fans w night. Fans w g atched her fr atched her fr o om Olde World Re World Re staurant in N staurant in N tin N o orth Port. rth SEE SEE EMANNE MANN , 4A By L MARY C M C and JONA JON ASSOCI ASSOCI WASHIN ASHINGTO Unlea Unleashing unc o furyab ury about Dem oc oc the the press, Pre sid Trumprail Imp k W EDNESDA RT R T T ORT PORT O OR PORT EPORT ORT REPORT FFREPOR R AFFREP A STAFF R STAFF R STAFF TAFF STA S S ICE ICE NICE I NICE IC ENICE ENI VEN VENI IC C V VE VE H HV V VE VEN EN N SOUTH VE HV THVE HV V VEN SOUTH V ice Venice Ven rVenic Venice Ven urVe urVe FourV Fou Four V „Fo F „ F F „ residents and residents and d rt t t hPort hPort Port Port rth Por rthP rthP N North P th P N N Nor ort h Nort N No No o or ort rth h N N No rt aN a Nor a N re e er were e we were anwere anwe manw an oman woman om woma w wo wo wo among 16 peop among 16 peop tedi di tedi d ted te t t ted i d i i i t te ed d di i le arrested sted i ed le arrested er per p oper oper noper nan op anop nan n an na an n n n n n n tion targeti ation targeti ng retail the ng retail the ot o asot arasot rasot Sarasot ot raso r a Sara Sar as so S Sa ras in n S S S Sa a ar r ra ra a ft in S S Sa a ar ar r ft in Sa ft in S a a a a County, autho County, autho rities said. r A“veA “ve-day ope ration focuse tores store d on stores s in Sarasota a nd along Sout h Tamiami Trail in Veni ce, the Saras ota County Sheris Oce announced Tu d esday. The unique public-private partner ship between the sheris oce and local retailers began in 2 013 with the goal of worki ng together to curb retail theft,Ž the S heris Oce said in a new s release. ople l le e l le le e e The 16 people e res s s re rres s arres rr res a arres s a a a a ar ar rr r re re ar r a of 41 varied es charges. s involved incl uded: € Amanda Pepi , 3 of Glacier Av enue charge of pet it th € Erin Mahone Op eration nets 41 herif Sherif Sherif h her Sherif Sherif Sherif S S Sher Sher her S She Sh Sh h h Sh S S S fs Of fs fs f f fice operati on focusing on re AH H H MAH A AH M MAH AH MA MA MA M R MER EEMER EMER M EEMER EEM ER EME DEEMER DE EEME D D DEE EE EM M D D D DE E EE E EM EM M D DE E By GREG GILES NEWS EDITOR Its not ever y day teens g et a chance to str ap on a holst ered stun gun, alb eit a non-“ring replica, and arrest someon e complete with real handcu s. But thats wh t thats wh at a group of at a group of teens did at ens did at a recent trai a recent trai ning ning day with the ay with the Sarasota Coun Sarasota Coun ty ty Sheris Oce eris Oce s Rightful s Rightf Policing unit Policing unit . . Itwas the It was the cu tion of lmination of on of f f a a a a a a a summer youth campŽ pŽ tha Ž that Ž that mpŽ th t focused on jo fo b oppor ppo pport portuniti pportu rtuni es in s i law enforceme me me e law enforceme nt nt nt. nt n By all acc all ac l ac acco accoun 31 yo ts, the 31 yo ung ung men a n and women and women men men and who parti who partici pa pat pated in Laur pated in Laur at el Civic C el Civic Cent er Teen Empowerm Teen Empo ent Summe Program, held Progr MondayThursday from 8 a.m.-4 p.m loved it. The y came from away as north Sarasota d to North Port . This years f ears f ocus ocus was ing youth to youth to law law enfor job o job opportuni ties. Th week program includ trips to ICE headqu Florida, FBI headq Homeland Secu rit Sarasota Coun ty department, S he Rightful Poli cin control. The summe mm become so ome so po ot not uncomm to return fo seasons. It was Brianna her soph High.  when tion, wen all t law law on on i Bo B nding w Law enforcem ent t career oppor tuniti ti es es a draw for y ouths dfac fac fc c dfa tedfac d ted fac dfac sted ste ted d f ste te e s s t e e e e ea a ea Area A Area Area A A Are ea ea A Area Ar Ar r re e ea a A A Ar Ar r re e e Ar . Ar Ar re res re res re r r 32, of the he e in North heft. e y, 33, of t ret ail EY Y Y Y E Y ONEY NEY NEY NEY EY N NEY NEY ONEY HONEY ON N HONE ONE HON H HO D ng ng rs mer m., m a s far dow w n n as expo s rceme nt he sev en uded “eld uarters in quarters, ity, the y probation heris Oce ng and anim al er pr r pr ogra ogram ha p pop la ular, in fact mon for studen for two or three s amazi ng,Ž said a Jones , 15, ente phomore year at I almo st didnt n I looked at the , it was interesti nt, I was b lown a wn the dier dier ent sp ent sp w enforcem w enforceme t nt. ecre one creative and into law enfo rce Even more su wi w t T TODAY T T Thi This is the se cond part of a tof a t fos fostering „ th e circumstan rcumstance exp By LIZ HARD HARDAWAY STAF STAFF WRITER Mikiya Mikiyas Nuñez was just a toddler when he watched his mother die . Then it was ju st him and his father, wh o eventually y dropped him o at the at the police station whe hen he was 3 years old. H s old. H e to e told Mikiyas he was going g t o work. This is how his is how Mi kiyas became o became one of the 4.6 mil l lion orp han ch ildren in E Ethiopia, acco rding to UNICEF. He stayed in o rphanages, Thriv new Famili i ili mili i li e es es say es sa es e ado h he he he helpin helpi g kids f Want to l The Hills h adoptive f To learn m facebook From left to rig g Nuñez, Joy th ez, Joy th e e Mikiyas Nu yas Nuñez Before he was adopte pted ted at a ed at a opte pte p g ge Arcadia, expe rience ienc nced his m nced his m en nc n oth Autho afternoo device w Regional contained SheriffsO riffs d to B horities ev acuated The on afte r a suspicious was fou nd in the Gar e Gar lBomb Squad resp quad resp d noth no ing expl g explosiv Off TUE By By B By y APNATIO NAT T APNATIO APNATIO AP NATI AP NATIO AP NATIO AP NATIO AP NATIO N AP NATIO A AP NAT N N WASHIN WASHIN WASHIN WASHIN WASHIN WASHIN WASHI Turkeysec Turkeyse Turkeyse Turkeysec Turkeys ec Turkey urkeys ec ey ey DonaldTrum DonaldT D Donald Trum D Do onald Tru Donald Tru nald Trum Donald T ald ald m sanctionsM ns anctionsM ncti cti sanctionsM sanct sa nctionsM s sa sa an nctio n tionsM tionsM sanctio sa sa an n n n nc ct ct ti io sanctio sanct an n n n nc c ct io on M M M cti cti ti io io o on io o on ns ns sM M M ons M ons M ns sM M M M M M restrai rain stra estra aining th aining th tr again ai agai ain ainst Kurdi inst Kurd c civ civ vilians in S ivilians in civi y T T T Turkey b Turkey began unced he announc troops ps out of th The The United St By LAWRENCE MO TAMPA BAY TIME TAMPA „ The co ntr r sial idea this year to ex to exp Floridas toll system by tem by miles was “rst s “rst pitched pitched by builders. Now, months months af ter lawm ers signed o d o on the expan it appearsr pears roa d builders ar the on only membe rs of the pu voic voicing suppor t for the idea Out of hundred s of public c comments solic ited by the Florida Depart ment of Transportation in August about the larg est toll sy ste m expansion in 6 0 years, only y two dozen came from people ople in favor of bu ilding the thr he thr ee ee roads. One of the pro posed toll osed toll roads would cu t through p t through portions of Charl l otteand otte and DeSot o counties. Of those comme ose comme nts, nearly all came from me from road builders, road contractors actors an d engineers wh h o o sent their eir end orsements via persona ersonal email addresses wit hout dis t disclosing their employe rs. A About half of favorable able co comments came from employempl ees of one of the transporta the t tion agencys bigge ge st c st contractors : HNTB, which ha h s won nearly $1 billion in engineering an d construction w ork since 2002 and is likely to win million s more if the ro ads are built. (Some of HNTB me s work included oversee ing the hiring ng of Conduent St ate & Local ocal Solutions to o nsto verhaul the st haul the st ates s SunPass system m sixye six years ago , a job Conduent t b otched.) Nearly allo ly all of early y the employees directed t t ed their positive revi ews to the ema ail a ddress the Dep creat feedb db eedb ed which ch ch legisla egisla I I am wrote ciate iat iate pany pa oc acco stu ide an im St St a a P A v sys Bom b s car e The Ho m Tr Turk two-part ser e s differ. We xpe riences. w here n he woul to havin mainly wasnt Wh er, h er, he tran prom ily. Am co S w ving in w ho m opt ion c feel eel lo lov e 6 from Eth iop hers murde r, a THURSDAY, OC TOBER 3, 201 9 | YOURSUN.COM | AN EDITION O F THE SUN | $1.5 By CHRIS EHRMA NN and DAVE COLLI LLI NS S ASSOCIA ASSOCIATE ASSOCIATEDPR ASSOCIAT ASSOCIATED PRES ASSOCIATED PRES ASSOCIATED PRES E OCIATED PRES ASSOCIATED PRES D PRES CIATED PRES ATED PR SOCIATED PRES RES CIATED PRES S S S S S S S S S S WIN W W W WINDSOR WINDSOR LOC WINDSO WINDS WINDSOR LOCKS WINDSORL WINDS NDSOR WINDSOR LOCKS, WINDSORL R LOCKS, DSOR LOCKS, SOR LOCKS, , KS, OC OC S C Conn C Co Conn. Conn. onn Conn. onn. „ AW „ AW „ A Wol „ A World Wa „ A World War A World War Wo rld War War War AWorld War II-eraB II IIe II-era B-17 II-era B-17 II-era B-17 era B-17 eraB bom bombe bombe bomber with1 bomber with 13 mber with 13 omber with 13 mber with 13 mber with 13 with 1 1 t w wit w people aboa peoplea peopleab people aboard people aboard people aboard people aboard peopl eab eople aboard pl a bo bo oa crashed r crashed and bu crashed andb ashed andb crashed and bu sh hed and d and bu ashed and shedand e nd bu u nd b he ed and bu da and nd d and bu d u and bu nd b u u r rned atthe rneda rned atthe n rned at the rn rn ne rned at the rned at the ned at the ed atthe a at r rn rned at neda ned at the ed at a e ed ed at ed d at da h d da a e a t tt th e t the tt th th t th he h h he e e e e o H Hartford air ai rd Hart Hartf ai Hartfordai H Hartford artf H H Hartford Hartford airpo H H Ha ar tf f tf Hartford airp artford ar rt rtfo tf f f tford airpo artford airp artford airpo rtford airp rt tford airpo tfo fo o tf tfo fo fo or or rd rd d d rd da ai i ir r p p po o rtaft rt after encou t t afte rt after encou af f tafter encou er n ntering mechani tering mechani t hani cal trouble on eo takeo Wednesday, k W illing seven even of them. T The four-engin e, propell ler-driven pla ne struggled t o o get into the a ir and slammed into a mainten ance building at Bradley Intern ational Airpor t as the pilots circled back f led ba or a landing, o cials and wi and w tnesses said. It had 10 pass engers and d ngers and nge three crew mem three crew mem three crew mem three crew mem three crew mem three crew mem rew mem hree crew mem rew mem ecrewm mem m crew me w bers, authori bers, authori bers, auth bers,aut bers, authori bers, authori e bers, authoribers, authoribers, authori bers, authoribers, authori bers, authoriuthor s, author autho tiess ties said tie ties said ies ies said ties said ties sa ties said ties said ties said. es said ties said a es said. said id Conn C ConnecticutP Connecti Connecticut Pu Connecticut Pu ConnecticutP Connec n onnecticut Pu nnecticut Pu onnecticut Pu ticut Pu ut Pu b blic Safety S blic Safety bl li blic Safety icSaf blic Safety c Safety ic Safe ety omm Commi Comm CommissionerJ CommissionerJ Commissioner J Commissioner J mmissio nerJ er J er J ames Rovella ames Rovell amesR ames Rovella ames Rovell ames Rovella ames Rovella vella said hour said hoursaf aidho said hours aft said hours aft said hours aft said hours aft aid hours aft aid hours aft er the crasht e er the crasht er the crasht er the crasht rthe crasht er the crasht er the crasht er the cras ash t s ht t ha hat h hat ha ha ha at hat t some of those some of those some ofth ome ofth some of those s some of those om m me ofth some of those some of those f thos ome of those m me of those me of those m hose e of tho f se t th se h o se e e on boardwe on boardw n boardw nb on boardwe on boardw on board we on nboard were on n n board were n board we n bo we board wer oard wer r o oa ard were dw dwere wer rd d wer d d w we we e d dw dw w we w w w we re w we er er r r e e e d burned b bu bu burned burned bu u b burned, andt burneda u burned, and t burned, and t burne urned rn ned, burned, and t burned, and rn ed ed ed ed d dan d d, andt d, and a a a a an n d dt nd d d   an t t h h h he victims are he victims are hevi he victi h he victims are he victims h h evi hev he victims ar i a very di very di d cult to iden en tify.Ž ti i S Some of the su rvivors of the crash were cri tically injure re d, d, authorities sa id. One person person on on the ground was also hurt in urt in the the crash and a “ re“ “ ghter involve ghter involve e d d d “ in the respons e su ered a ered a minor injury. No childrenw hildren we No c children we re re on the plane. The death to ath toll oll oll o of seven coul of seven coul d d World War II-era A Conne cticut state o fficial says a t least seven A A in SEE EE AIRPORT AIRPORT , , 4A 4A LISA MASCA MASCAR O, CLARE JAL CLARE JAL O ONICK NATHANL ATHAN L E EMIRE IATED IATED PRES S ON „ oncealed ocrats oc mpe pe achm achm hm ent ent ent n sta s By ELAINE ALLE NEMRI STAFF WRITER TER ENGLEWOOD „ Kn ENGLEWOOD „ Kn owing the owing there were hundreds were hundreds who lived thro who lived thro ugh ugh ph winds 180-mph winds that blew away that blew away their homes and busi homes and busi nesses, Chri nesses, Chris Mays couldnt just dnt just sit in his air it in his air -con -conditioned home and do no home and do no thingfo ing for the people in the Bahamas. theB As Hurricane rrican Dorian stalled over the Bahamas, I asI t told my wife, Michelle, those people w ere going to n eed a lot of help. We li ved through hu rricanes, es but I cant im agine dealing with that h that kind of relent less wind and rain for40 rain for40 hoursŽs hours,Ž s Al Aluminu Mays p ing for s them to few mil the eas eas places ac Be B yo nd Pilots Pi Pil Pilots , cons , con truc vol vol unte untee Fo Fo r r n n on on MRICH n on on c -c o o n on on on on -c -c n on -c -c n on -c c on n on n on n on n s tructi i on vol on vol un cti i on vo o ESDAY, OCTOBER 15, 2019 | YOURSUN.COM | AN EDITION O F THE SUN | $1.5 y ROBERT BURN y ROBERT BURN ROBERT BURN ROBERT BURN OBERT BURN ERT BURN S S S ONALSEC NALSEC ONALSEC ONALSEC ONALSEC ONAL SEC NAL SEC ONAL SEC ONAL SEC L LSE ONAL SEC SE AL AL URITYWRITER URITYWRITER URITY WRITER URITY WRITER URITY WRITER URITY WRITER URITY WRITER URITY WRITER URITY W URITY WRITER URITY WRITE YWRITER Y W T IT NGTON„T N NGTON „T NGTON„T NGTON „ T NGTON „ T GTON „ T ON argeting rgeti argeting geti argeting argeting geting argeting argeting cono cono cono ono cono no o o my, President my, President my, President my, President my, President my, Presid y, P y, President y, President umpa um ump a mp a a m mp a p pa pa nno unced oun ouncd nno unced nno nno unced no nno unced ounce n n nno u nced d Mond Mo ond Mo o ond nd d d Mo on nd d d ond ond d d d d ay aimeda ay aimed y aimedat aimedt aimedat a ay aimedat y aimeda aimed a ay ay y a aimed aimed ay aimed at ay ay aim y a a aime ay aimed ay y aimed at aime a a i edat aimed a imed at m m med me at me me ed d t t d a t t th th e Turksass e Turks assau lt lt dis h “ghters and yria „ an assa ult na fter Trump w as moving U U.S. he way. ta tes also calle alle d on Turkey to s top the invasion, and Trump is s end ing Vice President Mike Pence to the region i n an a ttempt to begin negotiations. Pence said Tru mp spoke directly spoke directly spoke directl spoke directly spoke directly poke d poke directly pke ectly to Tur kish to Tur kish to Tu to Turkish o Turkish Turkish eader RecepT leader RecepT der RecepT RecepT leader RecepT leader RecepT leader Recep T eader leader Recep T eader Recep T leader Recep leader Recep T ea r Recep leader Recep leader Recep T ader R ader Recep d der Rec yyip Erdogan yip Erdogan ayyip Erdogan ayyip Erdogan ayyip Erdogan ayyip Erdoga ayyip Erdogan. ayyip Erdogan ayyip Erdoga ayyip Erdo ayyip Erdog ayyip ayyip Erdo ayyip Erdog yyip E E p gan g PresidentT PresidentTru PresidentTru President Tru PresidentTru PresidentTr President Tru residentTru President Tr President Tru Presiden Pr re ident Tru d mp m mp mp mp mp m m mp m m communicated t ommunicate municatedt nicatedt communicated t communicated ommunicated t communicated ommu o himvery r e o him very o him very o himv o him ver o him very o him very clearly thatt arlythatt arly thatt clearly that t clearly that t clearly th clearly that clearly that t y he United Stat he United Stat he United Stat he United Stat he United Stat he Un he Un he he Unit es es es es es f Americanwa of American wa of Americanwa of Americanwa fAmericanw A of American wa of American wa f American wa American w f Am fA American wa ricanw Am A America merican w mer m a nts Turkey to nts Turkeyto s Turkeyto sTurkeyto urkeyto nt nt T nts Turkey nt T T ts Turkey to T nts T nts Turkey Turkey to rk heinva stop the invas stopthei stopthei invas p the invas stopth st stop the inva top the invas op the invas p the invas stop the invas stop the invas stop the inva to op p pt th th h stop the invas p the invas p the invas pt t th th h heinva pt t the inv hein e h he e ei n nv v v vas v v va as s v v va a s s ion, implemen ion, implem ion, implem on, implemen mplement implement implem ion, implemen ion, implement io on, implement , implement ion, imple i ionim io on, impleme ion, impl ion, implemen ion, im ion, implement io o on,i implemen impl ion, implemen i io o on, imp n implemen mplement men n, , implemen implemen mp mplem implement impleme mpl m mp p mp p pl pl le mplem p pl le m m m me e en n n nt t an immedia immediate c ease“re and to ease“re andto and e e“ begi gin to negot iate with Kurd ish forc forces in Syri a to bring an end to the violenc e,Ž Pence said . O WER E S roverrover pan d 300 by ro ad maknsi on, re ubl ic a . c partm ated bac ba bac h h w a a t t at at e s to ll r r oa oa d Public comment mment s have be view of stem. US scrambl e Trump orders key sanctions SEE SYRIA , 4 4 Since announcing this program, hundreds of Charlotte, DeSoto and Sarasota County businesses have opted into the program. If you are a local business owner, reach out to your SUN Newspaper multi-media advertising executive for program details and to get started. If you dont have an established relationship with us, lets get one started. Contact your local Sun Coast Media Group advertising sales manager to take advantage of this stimulus program.In DeSoto County, Port Charlotte and Punta Gorda call Lissa Craig Ford at 941-205-6412, or email her at Lissa.craigford@yoursun.com. In Englewood and North Port call Liana Lazaridis at 941-681-3013, or email her at Liana.Lazaridis@YourSun.com. In Venice and Southern Sarasota County call Carol Moore at 941-207-1214, or email her at Carol.Moore@YourSun.com. Take Us With You Anywhere You Go! YourSun.com...O ering $2.5 Million Small/Medium Business Advertising Stimulus These are dif“ cult times, and dif“ cult times demand bold measures. Thats why we at Sun Coast Media Group, SUN Newspapers, Venice Gondolier and YourSun.com are o ering more than $2.5 Million in advertising match packages to small and medium-sized businesses through the end of September. WE WILL MATCH your small to medium-sized business advertising investment with Sun Coast Media Group UP TO $1000 A MONTH .adno=3745494-1

PAGE 11

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 3B By SEAN MURPHYASSOCIATED PRESSOKLAHOMA CITY „ In the 25 years since a truck bomb ripped through a federal building in downtown Oklahoma City and killed 168 people, the United States has suered through foreign wars, a rise in mass shootings and a much deadlier act of terror, the Sept. 11 attacks. But the April 19, 1995, assault on a sleepy city in the nations heartland shocked many Americans out of their sense of security and awakened them to their own vulnerability. Terror wasnt just a foreign problem, it was here. Events since have only contributed to a shared anxiety. Ordinarily, survivors and victims families would gather Sunday at the memorial where the Alfred P. Murrah Building once stood to pay tribute to the lives that were lost and tragically altered, as they have every year since the bombing. But the 25th anniversary ceremony was canceled due to the coronavirus restrictions, denying the public the chance to collectively grieve a past tragedy because a current one is unfolding. Instead, the Oklahoma City National Memorial and Museum will oer a pre-recorded video that will air online and on TV and will include the reading of the names of everyone killed followed by 168 seconds of silence. There are a lot of things to grieve this spring, and the loss of the commemoration in person is one of them,Ž Oklahoma City Mayor David Holt recently told The Associated Press. But I think weve accepted thats clearly the right thing to do.Ž During last years ceremony, Holt stressed the importance of educating new generations about the attack and the dangers of the violence and hatred that inspired it. Among those killed by the massive truck bomb that sheared o the buildings front half were 19 children, most of whom were in a day care center in the basement. It was just so jarring that somebody would do this to innocent victims, especially children,Ž said former Oklahoma Gov. Frank Keating, an ex-FBI agent who was just four months into his job as governor when the attack happened. Law enforcement initially suspected foreign terrorists: The attack happened about two years after Islamic terrorists detonated a truck bomb inside a parking garage at the World Trade Center in New York. But prosecutors would soon learn the Oklahoma City attackers were U.S. citizens and that their bombing was inspired by a dierent 1993 event. Hatred of the federal government motivated former Army soldier Timothy McVeigh and his co-conspirator, Terry Nichols, to commit what many experts still refer to as the deadliest act of domestic terrorism on U.S. soil. McVeigh was ultimately convicted, sentenced to death and executed by lethal injection in 2001. Nichols was sentenced to life in prison. The day McVeigh selected „ April 19 „ was exactly two years after federal agents raided the compound of the Branch Davidian religious sect near Waco, Texas. At least 76 people, including about two dozen teens and children, died on the day of the raid, mostly from a “re that swept through the compound. McVeigh had visited the compound during the 51-day stando that preceded the raid, and prosecutors say that fueled his anger toward the federal government, culminating in the Oklahoma City attack. The Bureau of Alcohol, Tobacco, Firearms and Explosives, which conducted the initial raid of the Waco compound, had oces inside the Murrah building. Many acts of U.S. domestic terrorism in recent years have had a racial component that the Oklahoma City attack didnt, including the 2015 fatal shooting of nine black worshippers by a white supremacist in a South Carolina church and last years anti-Mexican mass shooting at a Walmart in Texas that left 22 people dead. In the domestic terrorism space, weve seen some of the ongoing anti-government sort of stu, but also the rise in the radical right, racially motivated ideologies that have actually led the FBI to raise the domestic-terrorist threat up to the same level as posed by foreign terrorist organizations,Ž said Brian Jackson, an anti-terrorism researcher for the RAND Corporation. Thats actually a pretty big shift.Ž Politicians and law enforcement frequently use the phrase domestic terrorism,Ž but U.S. law de“nes terrorists as having ties to foreign entities. Homegrown extremist groups arent labeled that way, even if they use violence and intimidation to try to achieve some ideological goal. Within the U.S., we have a problem with classifying a lot of terrorism by white people as hate crimes instead of terrorism,Ž said Wesley McCann, a professor of criminology at the College of New Jersey who has studied and written extensively on terrorism in the U.S. Acknowledging that the Oklahoma City bombing frequently is referred to as the worst act of domestic terrorism in U.S. history, McCann pointed to another atrocity in Oklahoma. White mobs attacking a section of Tulsa known as Black Wall StreetŽ in 1921 left as many as 300 people dead. That, McCann said, could be considered an act of domestic terrorism. But newspapers at the time didnt say much about the Tulsa race massacre. And that was before cable news, much less social media. The original terrorists in this country have always been the white nationalists, the white supremacists,Ž McCann said.25 years later, anxiety remains high AP PHOTO BY SUE OGROCKIVisitors walk next to the reecting pool at the Oklahoma City National Memorial and Museum in Oklahoma City.OKLAHOMA CITY BOMBING (Limit Four) With Purchase of Kitchen *Not valid with other oers. Any of the 6 oers with purchase of any Kirkplan refacing or cabinet systemDIRECT TO YOU FROM KIRKPLAN KITCHENEven without this special youd save hundreds, even thousands by ordering from Kirkplan Kitchens because theres no middlemen to deal with.50% OFF OUR REGULAR LOW PRICESKirkplan Kitchens will build your kitchen or refacing system that precisely “ts your taste, needs or budget at 50% less than our usual low list prices.PLUS 6 GREAT OFFERS.*And, if you order now, you can take advantage of our free design, delivery and installation oer. Call for FREE Consultation | 1575 Cattlemen Road | Sarasota, FL 34232941-341-0143 Ext. 900MON.-FRI. 8-5 CGC1524705 REFACE OR REPLACEKIRKPLANKitchen&Bath You get ALL these 6 Oers!0330 Thank You Sarasota For Voting Us... FIRST PLACE BEST CABINET COMPANY 0418 adno=3747390-1adno=3747542-1PUBLIC NOTICE RE-CERTIFICATION OF 2019 TAX ROLL THE CHARLOTTE COUNTY PROPERTY APPRAISER RE-CERTIFIED THE 2019 CHARLOTTE COUNTY REAL PROPERTY TAX ROLL AND THE 2019 CHARLOTTE COUNTY TANGIBLE PERSONAL PROPERTY TAX ROLL TO THE TAX COLLECTOR ON APRIL 15, 2020, IN ACCORDANCE WITH SECTION 193.122(2), FLORIDA STATUTES. PAUL L. POLK, CFA, AAS, RES CHARLOTTE COUNTY PROPERTY APPRAISER

PAGE 12

SATURDAY, APRIL 18, 2020 | YOURSUN.COM | facebook.com/SunPreps | @Sun_Preps | SECTION B GREEN FLAG IN FLORIDA : Could state host the return of NASCAR from coronavirus? PAGE 6B INDEX | Lottery 5 | NASCAR 6 | Weather 6NFL By EDUARDO A. ENCINATAMPA BAY TIMESTAMPA „ Its clear the Bucs most glaring need in next weeks NFL draft is at oensive tackle. General manager Jason Licht wont commit to the idea, but that might be pre-draft posturing. Especially given recent reports the Bucs might want to trade up from their current No. 14 spot to have their choice from among the top tackles. After signing Tom Brady, the focus has to be on protecting him. Therefore, its important for the Bucs to “ll their vacant right tackle position. This years draft class has four elite tackles „ Louisvilles Mekhi Becton, Alabamas Jedrick Wills Jr., Iowas Tristan Wirfs and Georgias Andrew Thomas. The mock drafts show no consensus in the order in which theyll be taken, but nearly all predict one of the four to be available to the Bucs at No. 14. This is where it gets dicult, because scouting and drafting oensive linemen isnt easy. In fact, it might be one of the most dicult positions to project. Even in a year when there are several dominant linemen available, theres a lot of uncertainty to it. The speed of college oenses allows linemen to showcase their athleticism and show the combine times that garner attention. But in terms of technique, they have more to learn to handle the size and strength they encounter in NFL defenses. The transition is huge,Ž said NFL Networks Daniel Jeremiah, who was a scout for the Ravens, Browns and Eagles. You could just be physically better than 99 percent of the players youre going to see in college. Youre an oensive lineman. I dont care if youre in a great conference, youre not going to see down-in, downout NFL players every time. By SCOTT ZUCKERSUN SPORTS EDITORWhen Major League Baseball shut down spring training and postponed the start of the regular season back on March 12, not every major leaguer went home to a mansion. For players on the fringes of major league rosters, their experience of dealing with the uncertainty and isolation that comes with this global pandemic is similar to the rest of us. Two such players, Tampa Bay Rays in“elder Mike Brosseau and out“elder Ryan LaMarre, spoke with the Sun this week. Brosseau, 26, has been living in the Port Charlotte house he rented with Rays minor league in“elder Kevin Padlo at the start of spring training, but intends to leave the area next week. LaMarre, 31, is with his wife at the home they bought in Jupiter back in November. In separate phone conversations the two addressed what theyre doing to stay in shape, how theyre passing the time and what they think of some of the proposals for the baseball season. ON WORKING OUT Brosseau, the utilityman who batted .273 with a .781 OPS for the Rays last season, said that he and Padlo are making due with the limited equipment they have at the rental. We play catch in the backyard,Ž he said. We got a little gym set up in our living room. Its actually just a couple of bands and a couple of dumbbells. We try to do what we can.Ž LaMarre, a non-roster training camp invitee now playing with his sixth major league team, is a little better equipped. I built like a little makeshift home gym-looking thing in the garage,Ž said the speedy veteran who had big-league stints with the Reds, Red Sox, Athletics, Twins and White Sox. Actually, a buddy of mine had some extra netting from a batting cage. So, Ive been able throw and kinda hit o the tee. NFL By MARK LONGAP PRO FOOTBALL WRITERGAINESVILLE „ Florida receiver Josh Hammond was a little shockedŽ he didnt get an invite to the NFL combine. He was equally surprised he didnt get asked to the Senior Bowl. He settled for a spot in the East-West Shrine Game, “guring any NFL team that missed him at the second-tier all-star game would get another shot at Floridas pro day in late March. He also was banking on one-on-one visits with teams, a chance to really put his character and football IQ on display for general managers, coaches and scouts. But once the coronavirus pandemic wiped out most pro days and all pre-draft visits, Hammond found himself in a tough spot „ with plenty of company. He is one of hundreds of pro prospects who havent had formal medical checks before the NFL draft, a vital look at vitals that teams consider as important as anything they see on tape. Not having that kind of sucks,Ž Hammond said. Theres really no way to get that done on FaceTime or Zoom, either.Ž Hammond has four years of highlights from his days with the Gators. He caught 87 MLB NBA By TIM REYNOLDSAP BASKETBALL WRITERNBA players will see 25% of their paychecks taken out starting May 15, the “rst direct hit to their salaries because of the coronavirus pandemic. The decision was “nalized Friday in a board of governors meeting and was done in concert with the National Basketball Players Association. Players will be paid in full on May 1. The cutback in salary has been expected for some time in response to the NBAs shutdown that started March 11, and has no end in sight. The regular season would have ended Wednesday, and 259 games have yet to be played „ but none have been ocially called o yet. Through this agreement, and in order to provide players with a more gradual salary reduction schedule, partial reductions of 25% will begin with the players twice-a-month Can Bucs find the right offensive lineman? TAMPA BAY TIMES FILE PHOTOIowas Tristan Wirfs is one of the elite tackles in this years draft class.Prospects without medical exams in tight spotRays Brosseau, LaMarre check in from home during pandemic SUN PHOTO BY TOM ONEILLTampa Bay second baseman Mike Brosseau, left, is congratulat ed by Randy Arozarena after homering Feb. 26 against Minnesota.SEE BUCS , 5B SEE DRAFT , 5B SEE RAYS , 5BNBA players to receive 25% less in paychecks starting May 15 NBA players will have a bit less in their paychecks beginning next month.AP FILE PHOTOSEE NBA , 6B

PAGE 13

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 5BFLORIDA LOTTERYwww.flalottery.comPICK 2 D-Day, N-NightApril 17N Late April 17D 6-1 April 16N 7-0 April 16D 8-5 April 15N 1-8 April 15D 8-9PICK 3 D-Day, N-NightApril 17N ................................Late April 17D ...............................4-2-7 April 16N ...............................4-1-1 April 16D ...............................2-4-7 April 15N ..............................5-9-2 April 15D ...............................1-2-0PICK 4 D-Day, N-NightApril 17N ................................Late April 17D ...........................5-4-6-5 April 16N ..........................4-8-4-5 April 16D ...........................1-4-8-6 April 15N ...........................5-3-2-2 April 15D ...........................8-9-3-9PICK 5 D-Day, N-NightApril 17N ................................Late April 17D .........................4-1-7-8-9 April 16N ......................2-8-0-9-0 April 16D ........................7-2-6-2-5 April 15N .......................9-0-8-4-6 April 15D .......................6-8-8-4-3FANTASY 5 April 17 ..................................Late April 16 ........................1-2-7-14-19 April 15 ......................1-6-12-15-18PAYOFF FOR APRIL 161 5-digit winners .......$167,851.36 324 4-digit winners ..........$83.50 9,074 3-digit winners ...............$8CASH FOR LIFEApril 17 ..................................Late Cash Ball ...................................„ April 16 ..................6-12-18-20-22 Cash Ball .....................................1PAYOFF FOR APRIL 160 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 0 4-5 CB ..................................$2,500 5 4-5 ...........................................$500JACKPOT TRIPLE PLAYApril 17 ..................................Late April 14 ............1-14-24-30-40-44PAYOFF FOR APRIL 140 6-of-6 ...............................$725,000 17 5-of-6 ......................................$541 949 4-of-6 ..............................$23.50LOTTOApril 15 .................2-5-7-31-37-43 April 11 ...........12-18-28-34-40-53 April 8 ...............1-12-33-37-40-51PAYOFF FOR APRIL 150 6-digit winner ........$2.5 million 14 5-digit winners ............$2,658 615 4-digit winners ..........$64.50ESTIMATED JACKPOT $2.75 millionPOWERBALLApril 15 ................10-12-33-36-41 Powerball ...................................2 April 11 ................22-29-30-42-47 Powerball ..................................17PAYOFF FOR APRIL 150 5-5 + PB ..................$22 million 0 5-5 .............................$1 million 2 4-5 + PB ......................$50,000 16 4-5 ...................................$100ESTIMATED JACKPOT $24 millionMEGA MILLIONSApril 17 ..................................Late Mega Ball ..................................„ April 14 ...............29-47-65-69-70 Mega Ball ...................................7PAYOFF FOR APRIL 140 5 of 5 + MB ...........$145 million 0 5 of 5 .........................$1 million 0 4 of 5 + MB .................$10,000 15 4 of 5 ...............................$500ESTIMATED JACKPOT $159 million 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 941-2061175. € Report an error: Call the sports department at 941-2061175 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 CONTACT USScott Zucker: Sports editor scott.zucker@yoursun.com Jacob Hoag: Staff writer jacob.hoag@yoursun.comVincent Portell: Staff writer vportell@venicegondolier.comEmail: sports@sun-herald. comFax: 941-629-2085 And even if you are matching up with NFL players, the oenses youre running (in college) with tunnel screens and bubble screens and slip screens and just catch, rock and throw from the (shot)gun, youre not having to block these guys. Youre going to be challenged to block these guys at the next level; its just dierent. So youre getting challenged. You just cant overpower these guys. Your technique is going to come into play.Ž As a result, Bucs coach Bruce Arians says scouting, drafting and developing oensive linemen has become much more dicult. Its getting that way,Ž Arians said. When you draft a guy who has never been in a three-point stance and hes got to go block J.J. Watt, its probably going to be a problem for somebody: the quarterback or the running back. I think we need another spring league for oensive linemen. To shorten practices for those guys is really hurting the game.Ž But can the Bucs aord to not draft a tackle in the “rst round? That might be the big question. Former starting right tackle Demar Dotson is gone. The team signed free agent Joe Haeg, but he seems to be more of a ”ex guy. Outside of the “rst round, the tackles take a dropo, said Gil Brandt, former vice president of player personnel for the Cowboys. Theres still quality there, but players might be a year away from making an impact, according to Brandt. That crop includes Houstons Josh Jones, USCs Austin Jackson and Boise States Ezra Cleveland. I just dont think you get the caliber of oensive linemen if you wait until the second round to get one,Ž Brandt said. Last years top oensive line picks didnt see tremendous success as rookies. Five linemen were selected in the “rst round in 2019, and you have to go to the last one, 31st overall pick Kaleb McGary (Washington/ Falcons), to “nd a player who started 16 games as a rookie. In fact, four of the “ve oensive linemen on last years NFL all-rookie team were drafted in the second round: Jaguars tackle Jawaan Taylor (35th overall/Florida) , Broncos guard Dalton Risner (41st/Kansas State), Packers guard Elgton Jenkins (44th/ Mississippi State) and Saints center Erik McCoy (48th/Texas A&M). The Bucs have done a good job developing their own linemen, with a mostly home-grown line. In 2015, they drafted left tackle Donovan Smith in the top of the second round, then took left tackle Ali Marpet in the bottom part of the round. Smith started 79 of 80 games his “rst “ve years, Marpet 72 „ including every game the past two seasons. Right guard Alex Cappa was a late third-round pick in 2018. He didnt play until Week 11 of that season, and never more than 48 percent of the oensive snaps. Then, he immediately became a starter last year. Center Ryan Jensen is the only current starter on the oensive line who arrived through free agency. Pro Football Focus ranked the Bucs oensive line seventh-best in the NFL last season, lauding its second-ranked pass protection score from interior linemen Marpet, Jensen and Cappa. Ultimately, Jeremiah said, patience might be the most important tool in grooming oensive linemen.BUCSFROM PAGE 4Bpasses for 1,138 yards and six touchdowns, most of those numbers the last two seasons under coach Dan Mullen. He was a team captain in 2019 and only missed one game (in 2017) because of injury. His older brother, Frankie, also spent two years in the league. It should be enough, but Josh Hammond knows its not. Teams want to poke and prod prospects before spending draft capital „ and sometimes millions more „ on them. Five years ago the then-St. Louis Rams drafted Missouri receiver Bud Sasser in the sixth round, then cut him “ve weeks later following a failed physical. Sasser had a pre-existing heart condition that prevented him from playing. Despite catching 77 passes for 1,003 yards and 12 touchdowns in 2014, Sasser was not invited to the combine or any all-star game. So NFL teams couldnt put him through the rigorous physical testing that combine participants undergo. His condition went undetected. Sassers case still serves as a reminder in NFL circles. If a player was at the combine and they were a late-round guy, its not an issue,Ž Jacksonville Jaguars general manager Dave Caldwell said. The biggest issue that I think we face is the medical portion of these guys that were not at the combine and having to draft a player that you are not 100 percent sure of the medical. It is one thing to draft a player and not have an accurate 40 time or short shuttle time, but to have a player come in and then all of a sudden you realize he has a medical issue that disquali“es him after you draft him, that is an issue.Ž Other notable players who didnt get combine invites or pro days: Illinois defensive end Oluwole Betiku; Louisiana oensive lineman Kevin Dotson; LSU defensive lineman Breiden Fehoko; North Texas quarterback Mason Fine; Memphis defensive end Bryce Hu; Utah quarterback Tyler Huntley; Memphis tight end Joey Magni“co; Texas oensive lineman Zach Shackelford; and Temple receiver Isaiah Wright. A little more than a dozen college programs held pro days before the NFL barred all in-person, pre-draft visits, eectively canceling pro days and prospects visits to team headquarters. Auburn, Clemson, Oklahoma, Oregon and Wisconsin were the most prominent programs that got pro days in. Prospects and their agents have gotten creative since, sending teams videos of workouts. FaceTime, Zoom, Skype or Microsoft Teams are among mediums being used for interviews. Teams are working with college athletic training stas to procure detailed medical information. But none of it can truly replace in-person contact. A lot of teams call and ask similar questions and test as much knowledge as they can through FaceTime,Ž Hammond said. A lot of teams are big on character, and I think thats something that pr obably would have worked in my favor. My character and my football IQ, those cant been seen through the phone.Ž Like Hammond and hundred of others, Indiana receiver Nick Westbrook was forced to “nd ways to train on his own to stay in shape while sending videos to teams. Its kind of like the “rst game of the season and youre building up and everythings building up for this moment,Ž Westbrook said. And for it not to be there, its kind of tough to handle, especially for a guy like me who didnt get a combine invite. So I had a lot to prove.Ž About 70 players drafted in 2019 did not attend the combine, but most of them visited NFL teams. The travel ban could reduce that number signi“cantly. We feel like we have a lot of good information,Ž Caldwell said. Some of the guys have done their own pro days and we have watched them. We have put a stop watch to the video, albeit not accurate and we dont know if it is exactly 40 yards, but we have done it. We have some gauge of what guys can actually really do and that has been good. ... If we draft a guy, we are going to feel good about having the information that we need outside of medical.ŽDRAFTFROM PAGE 4BI think more than anything its trying to stay physically in shape. Its more preventing injuries than necessarily staying as baseball sharp as youd like to.Ž ON USING DOWN TIME We play some video games,Ž said Brosseau, who was undrafted out of Oakland University in Michigan. A lot of Net”ix (Ozark, that show is addicting and we crushed Tiger King). I got so bored that I bought a ukulele at one point. So Im dabbling in that. I learned a couple of cords, learned a couple of songs.Ž LaMarre also admitted to an Ozark addiction, but yet to try the ukulele. Weve been watching a lot of shows and some movies,Ž he said. Weve been reading. We actually “nished a puzzle last week, which was the “rst puzzle Ive done in quite some time.Ž PROPOSED PLANS FOR THE SEASON (Playing games) at spring training sites I think would be reasonable for a short period of time, but I think it would be unrealistic to expect players to be away from their families for however long,Ž said LaMarre. It would be hard to get players on board, if you had small kids how could you be away from them for four months? Some guys struggle just with an extended road trip, but four months?Ž ON THEIR SITUATIONS Brosseau hit .348 in spring training and was expected to battle for a utility job. He was sent down to the minors on March 26. Theres a little bit of a gray area right now,Ž he said. Technically Im on the minor league side of the roster. Whenever we get back, Im not really positive how thats going to work. I talked to (manager Kevin) Cash and he pretty much said this doesnt mean that I couldnt still potentially (start) on the Opening Day roster. But I think at the moment theres some bigger “sh to fry.Ž LaMarre, a .236 career hitter, is in a bit more tenuous situation as a non-roster invitee. He remains under contract to the Rays, but its unclear where hell end up. It was weird how everything happened, just the time frame,Ž he said in reference to being sent to the minor league complex right around the time things were shutting down. Looking back now I think you see that this was an unprecedented time. Whenever it starts up, I dont know if it will just be the 25 or 30 guys they have. I dont know and I dont think they do either.ŽRAYSFROM PAGE 4B AP PHOTOFlorida wide receiver Josh Hammond never got a full look „ or even a slight glance „ from NFL teams because of the coronavirus pandemic. Opento the PublicGolf Outings and Twilight Leagues Available To Promote Your Golf Related Business in Our Golf Directory Please Call 941-429-3110 Golf Golf DIRECTORYCOURSES Call 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com 2100 KINGS HIGHWAY PORT CHARLOTTE, FL 33980941-629-1666A Resident owned CommunityALL NEW GREENS, TEES AND FAIRWAYS!€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182www.heroncreekgcc.com $299 4 PLAYER SPECIAL ANYTIMECall Richelle 941-240-5100 Venice East Golf Course Membership Specials Driving Range Full Service Pro-Shop Club Rentals Teaching Professionals Clubhouse Semi-private, 18-Hole member owned executive course For tee time call 941-493-0005 107 Venice East Blvd. € Venice FL www.veniceeastgc.com The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918 TWIN ISLES CC Championship Golf CourseAccepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Seminole 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. Florida9 or 18 Holesadno=3747424-1 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center

PAGE 14

PAGE 6B SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/C GULF WATER TEMPERATURE Monterrey 87/70 Chihuahua 87/49 Los Angeles 66/52 Washington 59/41 New York 50/41 Miami 91/75 Atlanta 72/50 Detroit 52/40 Houston 73/68 Kansas City 61/45 Chicago 56/44 Minneapolis 62/34 El Paso 80/53 Denver 55/32 Billings 53/32 San Francisco 65/52 Seattle 59/47 Toronto 50/38 Montreal 51/35 Winnipeg 41/22 Ottawa 50/35 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 370-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201300 Very Unhealthy; 301-500 HazardousSource: scgov.net 8 a.m.10 a.m.Noon2 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. The AccuWeather.com RealFeel Temperature is an exclusive index of e ective temperature based on eight weather factors.UV Index and RealFeel Temperature®Precipitation (in inches)TemperaturesSource: National Allergy BureauPrecipitation (in inches) AIR QUALITY INDEX CONDITIONS TODAYTemperatures Precipitation (in inches) POLLEN INDEX PORT CHARLOTTETemperatures MONTHLY RAINFALL SEBRINGTotals are from a 24-hour period ending at 5 p.m.City Hi Lo W Hi Lo WPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTCity Hi Lo W Hi Lo W FLORIDA CITIES WEATHER HISTORY VENICE WEATHER TRIVIA’Punta Gorda Englewood Boca Grande El Jobean Venice Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop High Low High Low MARINE TIDES 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 The Sun Rise SetThe Moon Rise Set SUN AND MOON-10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. Extremes Minor Major Minor MajorThe solunar period schedule allows planning days so you will be shing 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.City Hi Lo W Hi Lo W SOLUNAR TABLECity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow urries, sn -snow, i -ice. Shown is todays weather. Temperatures are todays highs and tonights lows.City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W Port Charlotte Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Longboat Key Placida Osprey Limestone Venice Sarasota Boca Grande Cape Coral Sanibel Bonita Springs North Port Tampa Bradenton Bartow Brandon St. Petersburg Wauchula Lake Wales Frostproof Apollo Beach Clearwater Ft. Meade THE NATION TODAY / TONIGHTA thunderstorm around Warm with increasing cloudsHIGH 89° LOW 70°40% chance of rain 10% chance of rainRemaining warm with clouds and sun91° / 76°20% chance of rain SUNDAYA stray thunderstorm in the afternoon88° / 70°45% chance of rain MONDAYPartly sunny and beautiful90° / 65°0% chance of rain TUESDAYWindy and humid with high clouds90° / 74°25% chance of rain THURSDAYVery warm with partial sunshine93° / 69°5% chance of rain WEDNESDAY808797989588Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.01Ž Month to date 1.30Ž Normal month to date 1.22Ž Year to date 4.64Ž Normal year to date 8.82Ž Record 1.28Ž (2003) High/Low 87°/66° Normal High/Low 85°/61° Record High 90° (2012) Record Low 47° (2008)Sebring through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.11Ž High/Low 84°/67°Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.07Ž Month to date 0.25Ž Normal month to date 1.59Ž Year to date 1.86Ž Normal year to date 10.18Ž Record 1.28Ž (2014) High/Low 84°/68° Normal High/Low 81°/62° Record High 89° (2013) Record Low 45° (1962)Pollen Index readings as of Friday Month 2020 2019 Avg. Record/Year Jan. 1.23 3.77 1.80 9.93/2016 Feb. 2.11 2.89 2.43 11.05/1983 Mar. trace 1.01 3.28 9.26/1970 Apr. 1.30 2.21 2.03 5.80/1994 May 5.80 2.50 15.98/2018 Jun. 11.31 8.92 23.99/1974 Jul. 13.64 8.22 14.22/1995 Aug. 7.92 8.01 15.60/1995 Sep. 0.92 6.84 14.03/1979 Oct. 6.60 2.93 10.88/1995 Nov. 2.35 1.91 5.53/2002 Dec. 3.41 1.78 6.83/2002 Year 4.64 61.83 50.65 (since 1931) Today Sun.Apalachicola 78 69 pc 79 70 t Clearwater 83 73 pc 86 76 c Daytona Beach 82 65 pc 85 71 c Fort Lauderdale 88 76 t 91 78 c Gainesville 78 65 t 82 68 c Jacksonville 80 65 c 83 68 t Key Largo 86 76 pc 88 78 pc Key West 87 81 pc 88 81 s Lakeland 85 69 t 90 74 c Melbourne 85 67 c 87 73 t Miami 91 75 t 92 78 pc Naples 89 73 pc 91 78 pc Ocala 80 67 pc 84 70 pc Okeechobee 89 67 pc 90 73 c Orlando 84 68 c 90 74 pc Panama City 79 68 t 80 67 t Pensacola 81 69 c 81 65 t St. Augustine 79 67 pc 80 68 c St. Petersburg 85 73 pc 90 77 c Tallahassee 81 66 c 82 67 t Vero Beach 88 67 c 89 75 c West Palm Beach 91 74 t 92 77 c Today 12:37a 8:00a 2:36p 8:18p Sun. 1:41a 8:33a 2:48p 8:57p Today 1:13p 6:16a --6:34p Sun. 12:18a 6:49a 1:25p 7:13p Today 11:44a 4:55a 11:07p 4:39p Sun. 12:01p 5:26a 11:56p 5:26p Today 1:09a 8:29a 3:08p 8:47p Sun. 2:13a 9:02a 3:20p 9:26p Today 11:28a 4:55a 10:33p 5:13p Sun. 11:40a 5:28a 11:25p 5:52p S 6-12 1-2 Light WSW 7-14 1-2 Light Ft. Myers 91/72 sun none Punta Gorda 89/67 sun none Sarasota 85/72 storms morning New Apr 22 First Apr 30 Full May 7 Last May 14Today 4:51 a.m. 4:20 p.m. Sunday 5:24 a.m. 5:12 p.m. Today 7:01 a.m. 7:54 p.m. Sunday 7:00 a.m. 7:55 p.m. Today 3:15a 9:26a 3:37p 9:48p Sun. 3:53a 10:03a 4:14p 10:24p Mon. 4:29a 10:39a 4:49p 11:00pPUBLICATION DATE: 04/18/20 WORLD CITIES Today Sun. Today Sun.Amsterdam 61 47 c 64 43 pc Baghdad 86 60 c 91 65 pc Beijing 75 51 pc 76 50 pc Berlin 63 38 s 58 36 s Buenos Aires 74 61 s 75 61 s Cairo 83 60 pc 83 59 pc Calgary 41 27 pc 57 36 s Cancun 88 79 s 88 79 s Cape Town 80 56 pc 73 55 pc Caracas 85 73 pc 85 72 pc Dublin 51 43 sh 56 43 c Halifax 40 34 c 48 36 pc Kiev 56 34 pc 55 34 c London 57 45 sh 65 47 c Madrid 67 51 t 66 46 r Mexico City 80 59 pc 82 58 t Montreal 51 35 pc 50 29 r Moscow 45 31 c 44 32 sh New Delhi 96 72 pc 96 72 pc Paris 72 54 sh 72 53 c Rio de Janeiro 75 69 c 76 69 s Rome 67 54 c 68 56 c St. Johns 37 25 pc 37 31 sn San Juan 87 76 sh 88 75 s Sydney 74 57 s 67 57 sh Tokyo 65 53 r 67 52 s Toronto 50 38 pc 52 28 pc Vancouver 59 44 s 59 45 pc High 91° at Marathon, FLLow -11° at Laramie, WY(For the 48 contiguous states yesterday)80°Over two dozen tornadoes occurred in the midsection of the nation on April 18, 1880. Q: On average, how many tornado deaths occur in the U.S. each year? 89/70 87/70 86/71 84/72 85/74 86/76 85/72 91/72 89/71 89/67 90/71 90/69 90/70 86/69 85/70 85/73 87/70 84/76 86/72 86/73 90/68 85/72 86/73 87/69 85/72 83/73 86/75 89/73 88/73 89/70Forecasts and graphics provided by AccuWeather, Inc. ©2020 Today Sun. Today Sun. Today Sun.Knoxville 62 39 c 61 49 r Las Vegas 75 58 pc 78 60 c Little Rock 65 51 pc 68 48 t Los Angeles 66 52 sh 64 54 pc Louisville 59 41 pc 61 42 sh Memphis 65 51 pc 66 50 r Milwaukee 58 44 s 49 32 pc Minneapolis 62 34 pc 50 37 pc Montgomery 80 59 c 75 60 t Nashville 62 42 c 62 47 r New Orleans 81 72 c 84 68 t New York City 50 41 r 63 48 pc Norfolk, VA 64 45 r 71 57 pc Oklahoma City 64 53 pc 69 46 c Omaha 66 40 s 59 37 pc Philadelphia 55 39 r 65 48 pc Phoenix 79 59 pc 84 61 s Pittsburgh 50 37 s 57 35 c Portland, ME 45 32 r 56 42 pc Portland, OR 59 47 sh 67 46 pc Providence 45 33 r 59 44 s Raleigh 68 40 sh 73 55 r Rapid City, SD 58 30 pc 47 30 c Salt Lake City 62 47 s 60 43 t St. Louis 62 46 s 62 39 c San Antonio 69 63 t 88 58 t San Diego 67 56 sh 68 57 pc San Francisco 65 52 c 63 51 c Seattle 59 47 pc 65 45 pc Washington, DC 59 41 r 67 50 pc Albuquerque 67 43 pc 70 48 pc Anchorage 43 36 c 43 37 c Atlanta 72 50 pc 67 55 t Baltimore 59 37 r 65 49 pc Birmingham 70 51 pc 69 53 t Boise 68 43 pc 64 41 pc Boston 42 35 sn 59 43 pc Bu alo 45 39 s 52 28 sh Burlington, VT 51 35 pc 58 31 c Charleston, WV 54 34 pc 62 42 pc Charlotte 73 44 pc 69 54 r Chicago 56 44 s 53 34 pc Cincinnati 57 38 pc 57 39 c Cleveland 52 40 s 58 32 c Columbia, SC 80 51 pc 75 59 t Columbus, OH 52 36 s 57 36 c Concord, NH 46 28 pc 59 39 pc Dallas 68 59 t 82 56 c Denver 55 32 pc 58 36 pc Des Moines 61 40 s 57 36 pc Detroit 52 40 s 54 28 c Duluth 52 26 sh 44 33 pc Fargo 53 25 c 50 39 c Hartford 47 30 sh 62 44 pc Helena 50 33 pc 59 35 c Honolulu 84 68 s 84 69 s Houston 73 68 c 84 59 t Indianapolis 56 40 s 58 36 c Jackson, MS 73 60 c 75 56 t Kansas City 61 45 s 62 38 pcA: About 75AUTO RACING By MATT BAKERTAMPA BAY TIMESIn announcing another postponement to its Cup Series, NASCAR armed Friday that its goal is to return to racing without fans next month at a date and location to be determined.Ž Gov. Ron DeSantis has said at least twice this week that he wants the nations most popular auto racing series to come back to Florida to provide entertainment to a content-starved audience. Put the two together, and its worth asking: Could one of the states two NASCAR tracks serve as the return for the series and major U.S. sports? We know now that it wont be back May 8-9 at Martinsville Speedway, as previously planned. NASCAR announced the postponement of that event Friday. Our intention remains to run all 36 races, with a potential return to racing without fans in attendance in May at a date and location to be determined,Ž NASCAR said in a statement. The health and safety of our competitors, employees, fans, and the communities in which we run continues to be our top priority. We will continue to consult with health experts and local, state and federal ocials as we assess future scheduling options.Ž DeSantis has made it clear he wants Florida to be considered in those future scheduling options. I think if NASCAR does a race and can televise it without having a large crowd, I think thats a good thing,Ž DeSantis told reporters Tuesday. A day later, DeSantis said he had spoken to NASCAR executive Lesa Kennedy about it. I want them to raceƒŽ DeSantis said. Youre not going to “ll up Daytona (International) Speedway right now, and Im not suggesting you do. But I think if theres content that can be created, I think that thats a good thing.Ž If that were to happen, itd be at either Daytona or Homestead-Miami Speedway, two tracks with strong histories. The Daytona 500 is NASCARs biggest event, and Homestead has served as the series “nale and championship weekend. When asked spokesmen for both Daytona and Homestead pointed to NASCARs statement. None of these statements mean NASCAR is headed to Florida anytime soon. It remains unclear when NASCAR will return to the track and when will return to the state. And there are still potential issues, even with a fan-free event. When IndyCar called o the Firestone Grand Prix of St. Petersburg after only a few hours “ve weeks ago, series executive Mark Miles said there was still a risk associated with bringing several hundred team members together in the paddock area. Really there isnt a sporting event left that feels comfortable running even without fans,Ž Miles said then. I just think thats re”ective of whats going on in the country and in the world.Ž Since then, the number of cases in the state have exploded, from 314 on March 18 to more than 24,000 as of early Friday afternoon. But eventually, Floridas businesses and entertainment will start to return to the new normal.Could Florida host NASCARs return? TAMPA BAY TIMESCould Daytona International Speedway be involved in NASCARs return?payment due on May 15,Ž the NBA said in a news release. The NBA playos would have started Saturday. If none of the 259 outstanding regular season games are played, the leagues players would lose about $800 million in gross salary. Taking 25% out of checks on May 15 „ and, presum ably, checks on June 1 and June 15 should play not resume by then „ would amount to players across the league missing $40 million in each pay period. The reduction in pay is in anticipation of what the Collective Bargaining Agreement between the league and its players describes as a Force Majeure EventŽ „ the legal term for unforeseeable circumstances, such as an epidemic or pandemic. Per the CBA, players could lose 1.08% of their annual salary for each game that is canceled. By taking some money out now, the hit the players take later if games are canceled would be lessened. NBA Commissioner Adam Silver is scheduled to address reporters later Friday.NBAFROM PAGE 4B WE REDUCE THE IMPACTof storms, energy costs, and insurance AND MAKE AN IMPACTin our community 888-962-7283 | StormSmart.com St S t S t S t IMPACT 8 8 89 622 8 | S Learn more about THE adno=3744101-1

PAGE 15

SATURDAY, APRIL 18, 2020 | YOURSUN.COM | SECTION C By LIZ HARDAWAYSTAFF WRITERMarch is historically the busiest month at Punta Gorda Airport. Originally, the airport was on-track for a phenomenal month,Ž according to airport CEO James Parish. But since COVID-19 hit, trac went down signi“cantly to 151,783 passengers from the projected 300,000 passengers they expected that month. March ended up doing fairly well even though the last two weeks were very non-existent,Ž Parish said at the Charlotte County Airport Authority meeting Thursday morning. Ive seen some ”ights with three people on them.Ž The meeting, which is typically “lled with dozens of members of the community, had nine lone chairs separated by 6 feet in order for attendees to social distance, with a handful of sta and members of the public. An additional 20 members of the public, and three commissioners, joined the meeting via phone or online. Despite the occasional technical diculty, the meeting carried on per usual. Parish gave a report of PGDs “nancials, with airport sta anticipating their ”ight schedule to be reduced to 20% through September. Before COVID-19, the airport was anticipated to have a pro“t of $4 million for their “scal year, which runs from October 2019 to September 2020. With these new projections, though, the airport expects to make a pro“t of $490,000, Parish said. Were still pro“table,Ž Parish said, especially with the help of grant funds from the Federal Aviation Administration to help pay for sta and operations. Under the Coronavirus Aid, Relief and Economic Security Act, PGD received a $23.8 million grant that will provide economic relief, funding continued operations and replace lost revenue. These funds can go toward airport capital expenditures, expenses and debt payments. After using some funds on operational expenses, such as payroll, Parish plans to modify future projects to meet the requirements of the grant. We want to make sure we take full advantage of the monies that are oered,Ž he said. The airport authoritys assistant secretary treasurer Rob Hancik suggested the board create a schedule of items sta wants to fund. We need to know how the $23.8 million is going to be spent and where its going to be spent,Ž Hancik said. The next Charlotte County Airport Authority meeting is 9 a.m. May 21 at 7375 Utilities Road, building 313, in Punta Gorda. Email: liz.hardaway@ yoursun.comWere still profitablePunta Gorda Airport expects less passengers, less income By ANNE EASKERSTAFF WRITEREven criminals seem to be distancing themselves from mischief during the coronavirus pandemic. Local law enforcement agencies con“rmed crime has been falling as a majority of residents are stuck at home. People are supposed to be quarantining so maybe theyre not out on the road as much committing crime,Ž said Charlotte County Sheris Spokesperson Claudette Bennett. The largest increase we are seeing right now is theft from motor vehicles, with an increase from 10 to 30 from February to March 2020. Another notable spike is shown for burglaries from 14 to 32 from March to February 2020. However, theft is down from 89 to 70 from February to March 2020.Ž Bennett said the agency typically sees a spike in vehicle burglaries during spring break, and this year, spring break kind of continued on continuously.Ž Vehicle burglaries also usually go up during the summer when kids are out of school, so that could also account for whats happening during this quarantine. She encouraged the public to safeguard themselves from falling victim to crimes of opportunity. Basically, were trying to inform the public that even though youre home, your door still needs to be locked,Ž she said. Lock your vehicles, lock your house, lock your garages. Those are things people are entering and theyre going to take anything valuable that you have. If somebody is bored or in need and they have the opportunity, theyre going to take advantage of that unfortunately,Ž she said. She also said residents should call CCSOs Serious crimes drop during pandemicVehicle burglaries are up so lock your cars SEE CRIMES , 4C By STEVE REILLYSTAFF WRITERENGLEWOOD „ The Sarasota County portion of Manasota Keys beach renourishment project could wrap up within a week, “nishing the project before sea turtle nesting season begins. Our side of the project is slated to be “nished in three to four days,Ž county spokesman Drew Winchester said. Thats important since the Sarasota sand project to be completed in days PHOTO PROVIDEDFresh sand is now being deposited along the eroded shoreline of Manasota Key. The beach nourishment project should be completed in three, four days, well ahead of the May 1 deadline, which is the start of sea turtle nesting season.SEE SAND , 4C STAFF REPORTAll around Sarasota County on Friday, emergency workers took a few minutes to salute the stas at area hospitals and medical facilities for all they have been doing through the COVID-19 pandemic. Shortly before 3 p.m, “re engines pulled up in front of the Englewood Community Hospital and Sarasota Memorials North Port Emergency Room to salute the stas there. We want to show respect and support for the hospital,Ž said Englewood Battalion Chief Kevin Easton. Its all team eort.Ž Hospital sta stood with a sign: Only heroes work here.Ž They also had “re“ghters stand with the sign. At the same time, North Port Fire Rescue crews assembled at Sarasota Memorial Hospital to receive a thank you from hospital staers, all in masks and spaced to recognize COVID-19 distancing rules behind the building o Toledo Blade Boulevard. The “re“ghters in full gear returned the gesture with salutes. And we appreciate everything they do for us,Ž Fire Capt. Dave Ingalls said of Firefighters, EMTs honor hospital employees SUN PHOTOS BY CRAIG GARRETTNorth Port reghters at Sarasota Memorial Hospitals North Port ER facility Friday. Englewood Community Hospital workers wave to reghters and paramedics from the Englewood Area Fire Control District.SEE HONOR , 4C SARASOTA MEMORIAL HEALTH CARE SYSTEM E M M T E S ST Super Clean RoomsTru D Superbug-Slaying Robots Our UV-C ray sanitizing robots are here to help protect patients from infection. adno=3747408-1

PAGE 16

PAGE 2C SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/CThe Charlotte County Sheris Oce reported the following arrest: Tiney Lea Horner, 38, 1400 block of Hayworth Road, Port Charlotte. Charge: criminal attempt to solicit/conspire a third-degree felony and grand theft property of more than $300 but less than $5,000. Bond: $5,000. The Sarasota County Sheris Oce reported the following arrests: Michael Benjamin Farrington, 44, 5600 block of Varet Road, Venice. Charge: contempt of court: violate injunction for protection against domestic violence. Bond: none. Richard Glenn Stambaugh, 50, 100 block of Tulane Road, Venice. Charges: fraud: uttering false bank bill note check draft, and grand theft more than $750 less than $5,000. Bond: $3,000. Ashley Marie Cosh, 35, 3300 block of Bohio St., North Port. Charge: probation violation (original charge: three counts of sale/manufacturing/ delivering cocaine). Bond: none. Dustin Alexander Nagy, 36, 500 block of Center Road, Venice. Charges: four counts of burglary unoccupied conveyance during a state of emergency, and grand theft. Bond: $31,500. Mark Anthony Steiner, 23, 8600 block of S. Bumford Avenue, North Port. Charge: probation violation (original charge: resisting an ocer without violence/possession and or use of narcotic equipment). Bond: none. Chase Morgan Young, 35, 300 block of Flamingo Drive, Venice. Charges: probation violation (original charge: petty theft, carrying concealed weapon electronic weapon or device, and resisting ocer obstruct without violence). Bond: none. Joseph James Bailey, 29, homeless of Englewood. Charge: trespassing. Bond: $500. The North Port Police Department reported the following arrest: Ariel Jordon Bryant, 29, 7200 block of W. Price Boulevard, North Port. Charge: battery. Bond: none. The Venice Police Department reported the following arrest: Charles John Romano, 38, 2200 block of Harbor Boulevard, Port Charlotte. Charge: out-of-county warrant: Manatee County: violate supervised release (original charge: armed robbery). Bond: $7,500. Compiled by Liz Hardaway and Brianna KwasnikPOLICE BEAT By SUE ERWINSTAFF WRITERThe hard-working woman who keeps everything clean and sanitized at the Port Charlotte Sun newspaper oce received unexpected applause and cheers from sta on Thursday morning. In appreciation for her work to help keep employees healthy, Joanne Spinella was named Sun Coast Media Groups Employee of the Month for March. The company wanted to show appreciation for her eorts, especially during the coronavirus pandemic. I did not expect this, Im still not comprehending this at all,Ž said Spinella. Im just doing my job.Ž Spinella started working at the Sun about 14 years ago as an inserter, a job she still does several days a week. She also works as a forklift operator on Fridays, unloading trucks with items for the press room. The 66-year-old said shed never driven a forklift until going through the required training two years ago. She cleans the building six days a week, and always greets everyone with a smile. Spinella said she chooses to never have a bad attitude. I do things from my heart,Ž she said. So when somebody thanks me for what I do „ thats kind of shocking.Ž Although she speaks to co-workers nearly every day, she said she didnt realize anyone even knew her name, and was surprised when people took a moment to acknowledge and thank her. Im grateful that Im appreciated,Ž Spinella said. Its very humbling.Ž Email: sue.erwin@ yoursun.comShe keeps the Sun offices cleanSpinella named Employee of the MonthSPINELLA By STEVE REILLYSTAFF WRITERENGLEWOOD „ The milkman cometh to Englewood. A Dakin Dairy Farms truck will be bringing fresh-from-the-dairy milk and other dairy products from 11 a.m. to 4 p.m. today in the parking lot of the A & B Restaurant, 264 N. Indiana Ave. (State Road 776). Dakin Dairy is a family dairy farm located outside of Myakka City in Manatee County, about 45 miles from Englewood. Before the onset of COVID-19, the dairy conducted public tours of its facilities and pastures. The dairy, though, has been hit hard. Most of its customers are commercial accounts „ restaurants, schools and other businesses „ and are closed due to the pandemic. One report described the family as having to dump thousand of gallons of milk a day because dairy cows need to be milked, even if the demand for their milk dries up. The Dakin family dairies originally started in Maine in 1928 and migrated to Florida when Romanus PeteŽ Dakin headed south with his family and started farming in Florida in 1963. According to dakindairyfarms. com, the Dakin family has been milking cows in Manatee County since 1973. It is among fewer than 150 commercial dairies operating today throughout Florida. The Dakin Dairy says its secretŽ is that its cows are fed a healthy diet made up of fresh grass twice a day. Their diet is formulated and monitored by our nutritionist, Dr. Rick Lundquist, to ensure they receive a balanced and healthy diet that gives them the vitamins and minerals their bodies crave to keep them healthy, producing high quality milk,Ž the website states. Besides bottling various milk products „ whole milk, 2%, 1%, fat free and chocolate „ the dairy also produces heavy cream, half-andhalf, cheeses and butter, and egg nog during the Christmas season. To learn more about the Dakin Dairy visit dakindairyfarms.com. To taste their products, stop buy their milk truck today. Email: steve.reilly@yoursun.comThe milkman coming to Englewood today PHOTO PROVIDEDA Dakin Dairy Farms truck will visit Englewood from 11 a.m. to 4 p.m. today (Saturday) in the parking lot of the A&B Restaurant, 264 N. Indiana Ave. (State Road 776). In non-pandemic times, the dairy farm gives tours of its facility in Manatee County (pictured). adno=3725616-1 SENIORS ARE OUR SPECIALTY NEW LOW COST DENTURES DR. SUSAN R. BROOKS941-234-3420www.susanrbrooksdds.comGeneral Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € LASER PERIODONTAL THERAPY’New Patients Welcome3440 Conway Blvd. #2A (Behind Post Of ce) € Port Charlotte adno=3745819-1easyMedicare is an affiliate of e-TeleQuote Insurance, Inc., a private licensed representative of Medicare insurance organizati ons with a Medicare contract. easyMedicare.com is not affiliated with or acting on behalf of any government agency or program. Prescriptio n, dental, hearing and vision benefits are not guaranteed, are only available in select plans and are not available in every state or zip code. The product described in this advertisement is a Medicare Advantage Plan with Part D prescription drug coverage and may not be available in your area. Your eligibility is not guaranteed. This is not a complete listing of plans available in your service area. For a complete list ing, please contact 1-800-Medicare (TTY users should call 1-877-486-2048), 24 hours a day/7 days a week or consult www.Medicare.gov. This informati on is not a complete description of benefits. Contact the plan for more information. Limitations, copayments and restrictions may apply. Be nefits, premiums and/or member cost-share may change on January 1 of each year. You must continue to pay your Medicare Part B premium. Plus Dental, Vision, Hearing and more.Call now to see if you qualify for these amazing benefits!You could be missing out on benefits like:$0 Copays, $0 Deductibles, $0 Premiums 941.888.7553TTY 711 10 a.m. to 9 p.m. Eastern, Monday to FridayCall now to speak with a licensed agent! adno=3747377-1 25cu.ft.‚ 32% OFF adno=3747531-1FRIENDS & FAMILY SALE APRIL 16-18 HOMETOWN STORES EXTRA10% OFFEVERYTHING IN STORE!455 S. Indiana Ave., Englewood 34223 € 941-473-7777 adno=3742628-1 Take Us With You Anywhere You Go!GO MOBILE!Introductory O er! Get 24/7/365 full digital access to YourSun.com and the Sun Newspapers Digital Replica Edition. Only $9.98 a month to stay in touch with local news and views while your away. Enjoy the SUNs local news, sports, lifestyles coverage and Pulitzer Prize winning commentary anywhere you go. Go to SunNewspapersO ers.com and use promo code SunDigi to get started today.

PAGE 17

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 3C By CRAIG GARRETTSTAFF WRITERNORTH PORT „ Angela Stinnett pictured a sure thing. Her employers concepts at Bocca Lupo Coal Fired Pizza were busy and lucrative, a store in Port Charlotte and another in North Port doing great. The Bocca Lupo she would co-manage at the West Villages Marketplace was likely a home run. Situated near upscale neighborhoods and the Atlanta Braves CoolToday Park o Tamiami Trail in North Port and a Publix store in the same complex, the stars seemed aligned. After a year and lots of cash, the March 31 opening would time to the end of season and a hard roll into the summer. But then came COVID-19. The health disaster blindsided everyone, caused a skidding chaos that continues. Beside the Bocca Lupo, a dozen other shops at the West Villages Marketplace either run at half-throttle or await COVID-19s demise. Publix, the Marketplaces anchor, has hovered over the mess as a sort of brooding hen. We were coming out here and taking over,Ž said Stinnett, Bocca Lupos West Villages assistant general manager and a longtime worker with the family company based in Port Charlotte. Super excited. But we havent even opened the front door,Ž she added, standing outside, talking as customers in masks lined up for takeout at a sliding window. Her sta had tape on the sidewalk for self-distancing purposes. But were chugging along, day by day.Ž Which is true at the North Port Subs o Tamiami Trail, where Michael Cerce, his son Anthony and worker Adam Patterson on Wednesday waited on takeout customers from behind a sneeze shield. Seats in the sparkling shop are spaced six feet, the new normal. Cerce, the former owner of Key West Subs in Englewood, wanted the North Port location for his son. Work it for a decade, he “gured, and hand the reins to Anthony. The sub shop opened in January, just as COVID-19 unfurled itself in Asia and Europe. Florida closed or limited such non-essential businesses in March, which, along with eects of the disease, slashed Cerces sales. Boom, schools closed and away went teachers and support sta. Bam, gone were oce workers and delivery people, cabbies and others, he said. It was like a hurricane that wouldnt end. But North Port Subs has adapted, a sidewalk promotion catching some interest. Theres also online ordering, which is new. And regulars will help get the place over the rough period, two North Port police ocers in masks visiting Wednesday as Cerce talked about COVIDs chaos. Honestly,Ž he conceded, I see it slow for the next “ve or six months. But when it “nally blows over, well be OK. Not saying were going back to normal ƒ I dont know what normal is anymore.Ž Angela Stinnett at the Bocca Lupo in West Villages Marketplace was upbeat, bouncing with anticipation of what happens after COVID-19 vanishes. She sees survivors rushing from their homes, almost like emerging from a dark shelter, blinking in the bright sunshine. But she was also comforted that her bosses had so far not furloughed anyone. And didnt plan to. Email: craig.garrett@ yoursun.comRestaurant owners await virus demiseBusinesses look for end to the toughest months PHOTO PROVIDED Alexis Katoke, left, Angela Stinnett and Taylor LaFountain run takeout Wednesday at the Bocca Lupo Coal Fired Pizza at the West Villages Marketplace in North Port.The sewing machines continue to hum here at Elsie Quirk as we crank out masks for our fellow county employees, who have been very glad to have them as they continue to work serving the public. We have had several inquiries about how to make or where to “nd masks. We welcome your calls to the library and will be pleased to e-mail you information from the CDC on how to make masks, both for those who sew and those who dont. If you need a sewing tip, we can help with that, too. Our direct number is 941-861-1203. Another way we are pleased to be able to help the community through the diculties of this situation is by being a pickup and drop-o site for printed Re-employment Applications. These are what are commonly referred to as unemployment forms. Because many people have been unable to successfully apply online, we are providing printed paper forms that can be picked up outside the front door of the Elsie Quirk Library. The form can be taken home and “lled out, and then returned in a sealed envelope through our book return. We will then deliver the envelopes to FedEx, where they are shipping them to Tallahassee daily at no charge. We have a protocol in place to make this a safe process for our sta, and we ask that everyone do their part by practicing social distancing when picking up and dropping o the forms. We are happy to get your calls for general help or through our tech-help-by phone line, but the Sarasota County Library System also oers help via live chat Monday through Friday 10 a.m. to 6 p.m. Look for the Ask UsŽ box on the Sarasota County Libraries homepage, or go directly to: scgovlibrary.libanswers.com to see the many ways you can reach out for assistance. And to end on fun note, for our Englewood families out there who miss storytime at Elsie Quirk, you can see a lovely video storytime by our own Cris Walton on the Sarasota County PlayŽ Facebook page. You can check out storytimes from other branches, soothing sunset videos, and more there as well. For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call 941-861-5000, or visit scgov.net.Masks to unemployment forms, find it at the library PHOTO PROVIDEDJill Pannill is one of the librarians at Elsie Quirk Library who is sewing protective masks for fellow Sarasota County employees. The libraries are closed, but the librarians are staying busy with the mask project, and are also available to help with questions from the public on any number of topics. Just call 941-861ZINA JAYNEElsie Quirk Library GIFT CARD: $100 Visa Gift Card ful lled by Protect Your Home through third-party provider, Mpell, upon installation of a security system and execution of monitoring contract. $4.95 shipping and handling fee, gift cards can take up to 8 weeks to arrive after following the Mpell redemption process. BASIC SYSTEM: $99 Parts and Install. 36-Month Monitoring Agreement required at $27.99 per month ($1,007.64). 24-Month Monitoring Agreement required at $27.99 per month ($671.76) for California. Offer applies to ho meowners only. Basic system requires landline phone. Offer valid for new ADT Authorized Premier Provider customers only and not on purchases from ADT LLC. Cannot be combined with any other off er. The $27.99 Offer does not include Quality Service Plan (QSP), ADTs Extended Limited Warranty. ADT Pulse: ADT Pulse Interactive Solutions Services (ADT PulseŽ), which help you manage your home environment and family lifestyle, requ ire the purchase and/or activation of an ADT alarm system with monitored burglary service and a compatible computer, cell phone or PDA with Internet an d email access. These ADT Pulse services do not cover the operation or maintenance of any household equipment/systems that are connected to the ADT Pulse equipment. All ADT Pulse services are not av ailable with the various levels of ADT Pulse. All ADT Pulse services may not be available in all geographic areas. You may be required to pay additional charges to purchase equipment required to u tilize the ADT Pulse features you desire. ADT PULSE + VIDEO: ADT Pulse + Video installation is an additional $299. 36-month monitoring contract required from ADT Pulse + Video: $59.99 per mont h, ($2,159.64), including Quality Service Plan (QSP). Doorbell camera may not be available in all areas. GENERAL: For all offers, the form of payment must be by credit card or electronic charge to your checking or savings account, satisfacto ry credit history is required and termination fee applies. Certain packages require approved landline phone. Local permit fees may be required. Certain restricti ons may apply. Additional monitoring fees required for some services. For example, Burglary, Fire, Carbon Monoxide and Emergency Alert monitoring requires purchase and/or activation of an ADT security system with monitored Burglary, Fire, Carbon Monoxide and Emergency Alert devices and are an additional charge. Additional equipment may be purchased for an additional charge. Additional charges may apply in areas that require guard response service for municipal alarm veri cation. Prices subject to change. Prices may vary by market. Some insurance companies offer discounts on Homeowners Insu rance. Please consult your insurance company. Photos are for illustrative purposes only and may not re ect the exact product/service actually provided. Licenses: AL-21-001104, AR-CMPY.0001725 AZ-ROC217517, CA-ACO6320, CT-ELC.0193944-L5, DC-EMS902653, DC-602516000016, DE-07-212, FL-EC13003427, EC13003401, GA-LVA205395, IA-AS-0206, ID-ELE-SJ-39131, IL-127.001042, IN-C.P.D. Reg. No. … 19-08088, City of Indianapolis: LAC-000156, KYCity of Louisville: 483, LA-F1914, LA-F1915, LA-F1082, MA-1355C, MD-107-1626, ME-LM50017382, MI-3601205773, MN-TS01807, MO-City of St. Louis: CC#354, St. Louis County: 100194, MS15007958,MT-PSP-ELS-LIC-247, NC-25310-SP-FA/LV, NC-1622-CSA, NE-14451, NJ Burglar Alarm Lic. # -NJ-34BF00021800, NM-353366, NV0068518, City of Las Vegas: 3000008296, NY-Licensed by the N.Y.S. Department of State UID#12000317691, NYS #12000286451,OH-53891446, City of Cincinnati: AC86, OK-AC1048, OR-170997 , Pennsylvania Home Improvement Contractor Registration Number: PA022999, RI-3582, RI-7508, SC-BAC5630, SD1025-7001-ET, TN-1520, TX-B13734, ACR-3492, UT-6422596-6501, VA-115120, VTES-2382(7C),WA-602588694/ECPROTEYH934RS, WICity of Milwaukee: PAS-0002966, WV-WV042433, WY-LV-G-21499. 3750 Priority Way South Dr. Indianapolis, IN 46240 ©2017 DEFENDERS, Inc. dba Protect Your Home DF-CD-NP-Q220-FL LIMITED TIME OFFER„CALL TODAY! 1-877-326-1034Ask about same-day installation! Reply By July 18, 2020 Save Now On Home SecurityMonitored by ADT® the #1 home security company in the U.S.ADT® 24/7 Monitored Home Security 24/7 monitoring provides peace of mind Yard sign and window decals help deter crime Quickly connect to emergency response May qualify for a homeowners insurance discount HOME SECURITY SYSTEM $850VALUECOMPLETE SECURITY SYSTEMNew customers only. Early termination fee applies. Installation starts at $99 with 36 monitoring agreement. See all o er details below.VISA® GIFT CARDFrom Protect Your Home „$100 Value7 WIRELESS DOOR/WINDOW SENSORS„$695 VALUE!WIRELESS REMOTE CONTROL„$139 ValueOUTDOOR CAMERAWhen you upgrade to ADT Pulse® + Video „$299 VALUE!See all o er details below. PER MONTHMONITORING GREATLOWPRICE $695VALUE $100VALUE $139VALUE BONUS$299 VALUE adno=3747084-1 BEFORELeafFilter AFTERLeafFilter Promo Code: 285Mon-Thurs: 8am-11pm, Fri-Sat: 8am-5pm, Sun: 2pm-8pm EST 1-941-621-9629 CALL US TODAY FORA FREE ESTIMATE CLOG-FREE GUTTERSOR YOUR MONEY BACK GUARANTEED!*The leading consumer reporting agency conducted a 16 month outdoor test of gutter guards in 2010 and recognized LeafFilter as the #1 rated professionally installed gutter guard system in America.Ž CSLB# 1035795 DOPL #10783658-5501 License# 7656 License# 50145 License# 41354 License# 99338 License# 128344 License# 218294 License# 603 233 977 License# 2102212986 License# 2106212946 License# 2705132153A License# LEAFFNW822JZ License# WV056912 License# WC-29998-H17 Nassau HIC License# H01067000 Registration# 176447 Registration# HIC.0649905 Registration# C127229 Registration# C127230 Registration# 366920918 Registration# PC6475 Registration# IR731804 Registration# 13VH09953900 Registration# PA069383 Suffolk HIC License# 52229-H YOUR ENTIRE LEAFFILTER PURCHASE* THE FIRST 50 CALLERS WILLRECEIVE AN ADDITIONAL15% OFFYOUR ENTIRE INSTALL!**Offer valid at estimate only10% OFFSENIOR & MILITARY DISCOUNTSFINANCING THAT FITS 11Subject to credit approval. Call for details.5% OFF ADDITIONALLY adno=3747086-1 1-941-888-7844 MKT-P0108 © 2020 Inogen, Inc. All rights reserved.Call Inogen Today To Request Your FREE Info Kit One solution for oxygen at home, away, and for travelIntroducing the INOGEN ONE Its oxygen therapy on your termsNo more tanks to re ll. No more deliveries. No more hassles with travel. The INOGEN ONE portable oxygen concentrator is designed to provide unparalleled freedom for oxygen therapy users. Its small, lightweight, clinically proven for stationary and portable use, during the day and at night, and can go virtually anywhere „ even on most airlines. Inogen accepts Medicare and many private insurances!Reclaim Your Freedom And Independence NOW! adno=3747381-1

PAGE 18

PAGE 4C SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/C state permitting requires the joint CharlotteSarasota project to wrap up before May 1, the ocial start of the local sea turtle nesting season. Earlier this month, the Great Lakes Dredge and Dock Company “nished restoring the shoreline of the Charlotte County portion of Manasota Key from the SarasotaCharlotte county line south to the southern end of Gulf Boulevard. In Sarasota County, the $8.5-million project calls for pumping sand onto the shoreline from just north of Blind Pass Beach Park to the SarasotaCharlotte county line. Initially, the Gulf shoreline with new sand will extend 84 feet out into the Gulf. A signi“cant percentage of the sand will slip quickly underwater as the beach pro“le adjusts itself to its natural contours. The project is engineered to maintain a beach width of 50 feet. However, the beach width narrows to 40 feet at the very northern end of the Sarasota County project to avoid impacting hardbottom habitats close to the shoreline. In February, Sarasota County commissioners agreed to cover the local share of the project mobilization and other costs „ what the state wasnt covering „ with the county tourist tax and loans. Eventually, the loans will be repaid by a taxing unit into which the bene“ting property owners will contribute. However, commissioners have yet to decide upon a formula to determine assessment rates. Email: steve.reilly@ yoursun.comSANDFROM PAGE 1C PHOTOS PROVIDEDBeach walkovers on Manasota Key that once hung in mid-air now have sand beneath them „ and even on top of some of the stepsnon-emergency number if they see anything suspicious in their neighborhoods, even if no crime is observed. That person could be linked to a crime that was committed three streets down,Ž she said. In Punta Gorda, Lt. Dylan Renz said it appears crime is slightly down across the board, except for a higher than usual number of vehicle thefts, including golf carts, in March. Likewise, in North Port, Spokesperson Josh Taylor said crime is de“nitely down,Ž but the agency has had to increase patrolling in the Yorkshire area where people tend to congregate, ride ATVs, and camp out illegally. People are still looking to get together,Ž he said. As you know, thats not a great idea right now. Its similar to what boating communities have had to do to keep people from congregating and not following the social distancing guidelines on the water.Ž Email: anne.easker@ yoursun.comCRIMESFROM PAGE 1Cthe support at 3 p.m. as truck horns sounded. Its basically to celebrate the Englewood Hospital team who are caring for the most critically sick,Ž said Kristine Sera, emergency room director for Englewood Community. Also, she said the hospital sta has a close relationship with “re“ghters and ambulance crews „ especially now with the pandemic. Were all in this together,Ž she said, referring to COVID-19. None of us have been through a pandemic and we are all learning together. We want all of us to stay safe. And we need all this is because it is quite wearing on you,Ž Sera said.HONORFROM PAGE 1C SUN PHOTO BY STEPHEN REILLYFirerghters and paramedics from the Englewood Area Fire Control District pose with Englewood Community Hospital Employees. SUN PHOTO BY CRAIG GARRETTCapt. Dave Ingalls with North Port Fire and Rescue salutes health crews Friday at Sarasota Memorial Hospital. SUN PHOTO BY CRAIG GARRETTJoan Moser, Sarasota Memorial Hospital clinical manager, documents her sta thanking North Port rescue crews assembled at the hospital Friday. Dr. Michaels health deteriorated quickly. Then Dr. Michael and his wife, Judy, called Tidewell Hospice. From that moment on, everything changed dramatically,Ž Michael said. Dont let your loved one suer with symptoms of a chronic, life-limiting illness. Contact Tidewell today to “nd out how we can help. Call 855-Tidewell.www.tidewell.org Call toll free 855-Tidewell (855-843-3935)  The home visits by the nurses, the social worker, the wound-care specialist de“nitely started to turn me around.Ž … Dr. Michael B.Dr. Michael, Tidewell Hospice patient-graduate adno=3688125-1 adno=3747399-1 SCHEDULE YOUR FREE INHOME ASSESSMENT TODAY!9416217973Prepare for power outages with a Generac home standby generatorFREE7-Year Extended Warranty* A $695 Value! O er valid March 16, 2020 June 30, 2020Special Financing Available Subject to Credit Approval *Terms & Conditions Apply adno=3747091-1 the spread of COVID-19HELP STOP HELP STOP @SRQCountyGov STAY HOME, STAY INFORMED, STAY HEALTHY.In light of the extraordinary circumstances surrounding the COVID-19 health emergency, and to protect the health the general public, health screening procedures are in facilities. There will be two public meetings this week. Board of County Commissioners … April 22, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Call 941-861-5344 LIVE TV and Webcast Consistent with the guidance public interactions, the public is strongly encouraged to submit any comments on matters to be addressed by the commission net to access the online public comment form. If you do not call 941-861-5000 for other Local Mitigation Strategy Working Group … April 21, 1:30-2:30 p.m., Conference call only due to COVID-19 requesting phone number and suspended for the month of April. The community is urged countys phone-based require an appointment.CONTACT INFORMATION€ For a list of contacts and how to access our scgov.net/COVID-19 or Contact Center at 941-861-5000 . € For digital library resources and to sign up for a card, scgov.net/library . € For information about scgov.net/parkstatus . adno=3746201-1

PAGE 19

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 5C OBITUARIESThere were no obituaries Friday. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. I remember trying what is called Malabar spinach once years ago, and was not impressed with it … the texture or something? It seemed a bit too gelatinous for me. However, I tried it again last year and really enjoyed it this time. Perhaps it was the cook that made the dierence. In any event, this summer heat-loving vine produces an abundant supply of leaves which can be used as a spinach substitute for the summer. Malabar spinach comes originally from tropical Asia and is a perennial tropical plant which can grow upwards to 10-feet tall. Also called Indian spinach, Ceylon spinach, vine spinach and climbing spinach, it is grown as an annual plant up north, but will survive most winters here as a perennial. Although perennial, I prefer to start a crop new from seed or cuttings each year. Seeds germinate in 10 to 21 days, but soaking the seeds overnight will hasten the germination rate. Cuttings also root readily in any potting medium. While the all-green variety of Malabar spinach is very popular, there is a red-stemmed cultivar that has pink veins in green leaves making this plant as ornamental as it is edible. Grow Malabar spinach up a fence, a trellis or some type, or a cone of fencing to make a tower of edible leaves. I grow mine in a 15-gallon pot with a “xed cone of old plastic fencing secured to several poles. I can then train the twinning vines up and around the tower. Pruning o portions to eat keeps most of the vines in bounds and redirects growth keeping it compact. At some point in the late summer/early fall, the Malabar spinach plant will produce pink-to-white ”owers followed by purple berries which can stain. At this point the leaves can get bitter. Flowering is triggered by the shorter days as well as dryness. The heart-shaped, thick, succulent leaves can be eaten raw, steamed or boiled. As they are a bit viscous in nature, Malabar spinach is also useful in thickening stews much like okra. You should probably let someone who knows what they are doing prepare your Malabar spinach or check out recipes online. My mother used to say, Youll like asparagus when you grow up!Ž I did learn to love asparagus and now Malabar spinach … I must have really matured! In any case, I like Malabar spinach and have a new crop already started for 2020 „ you can as well! For more information on all types of edible ornamental suitable for growing in our area, please visit https://www.facebook. com/CharlotteMGLifeline. Ralph E. Mitchell is the Director/Horticulture Agent for the UF/IFAS Charlotte County Extension Service. He can be reached at 941-764-4344 or ralph. mitchell@charlottecounty”.gov.Malabar spinach … not that bad after all! PHOTO PROVIDEDMalabar spinach is succulent and gelatinous. RALPH E. MITCHELLMaster Gardener Our library doors are closed until further notice, but your Englewood Charlotte library sta is still here to help you by telephone. You can stay safe at home by using our online services, if you have any questions about anything, do not hesitate to give us a call at 941-681-3736. With all in-person programs cancelled right now, we are not having our cooking demonstration program this week. Lucky for us, Chef Warren agreed to come to the library and have us record his program on video, so everyone will be able to see it in the safety of their own home. His theme for this month is Decadent Desserts.Ž Join Chef Warren and he virtually shows us how you how to move beyond baking to create incredible and healthy desserts that wont monopolize your time and heat up your kitchen. He shows techniques to make delicious and fruit-based desserts, how to use healthy and minimally processed pre-made items, how wine can brighten up most desserts, simple ways to make your desserts a work of art, and how to create to-die-for sauces that make your taste buds go wow!Ž Chef Warren ends the presentation with a cooking demonstration, preparing a healthy dessert that anyone can replicate in their own home in less than 10 minutes. You can view this virtual program on the library Facebook page at www.facebook.com/CCLibraries once it has been edited and uploaded. The only downside is you wont be able to get any samples to taste the results, so you will just have to try it at home. I have been keeping busy at home on my days o by trying some new recipes. This weekend I made Carrot Cake Scones with Maple Cream Cheese Glaze and Cheddar Ham Soup. My husband loves carrot cake, so I thought I might try to make a variation of that ”avor. I had checked out The Ocial Downton Abbey CookbookŽ by Annie Gray and looked through there for some inspiration. There are a lot of great recipes in this book, but I do not have an entire kitchen sta and garden of ingredients! So instead I looked online for something a bit simpler. I found a simple carrot cake scone recipe at www.abeautifulplate.com and it turned out great! Not too sweet and packed full of carrots and the whole family enjoyed them. It didnt require too many fancy ingredients except for the high-quality maple syrup. I found the recipe for the Cheddar Ham Soup in the April/May edition of Taste of Home magazine online in the RBDigital portal available free on the library website at www. charlottecounty”.gov. This is the perfect recipe to use some of the leftover Easter ham. I used a ham steak from Publix and the rest of the carrots I bought for the scones. The soup turned out delicious and I had enough to freeze for another meal sometime in the next few weeks. Try a new recipe this week, its fun! The Englewood Charlotte Library is at 3450 N Access Road in the Tringali Recreation Complex o State Road 776.Let your library help you try new recipes and cooking techniques PHOTO PROVIDEDCarrot Cake Scones with Maple Cream Cheese Glaze LYNDA CITROEnglewood Charlotte Library Burnt Store Presbyterian ChurchOnline worship service can be viewed at www. bspconline.org.Community Presbyterian ChurchRegular worship services will be held online at www.cpcenglewood. com. Regular Sunday morning worship that also includes a Childrens Message, will be posted Sundays beginning 8 a.m. Enjoy a message by Pastor Dawn M. Mayes, special organ music and hymns. For information call 941-574-9579 or email cpcenglewood@gmail. com. Follow on Facebook as well.Congregational United Church of Christ, Punta GordaServices will be streamed online via Facebook Live at 9:45 a.m. Sunday at www.facebook.com/puntagorda congregationalucc.Deep Creek Community ChurchOnline services will be held at 8 a.m., 9:45 a.m. and 11:30 a.m. Sunday at deepcreekcommunity church.com. The church regularly posts prayers and live sessions throughout the week.Diocese of VeniceTelevised Mass to the Homebound can be viewed online at dioceseofvenice.org.Edgewater ChurchServices will be streamed online via Facebook Live at 6 p.m. Saturday, and at 9:30 a.m. and 11 a.m. Sunday at www.facebook.com/ edgewaterchurch.Englewood United Methodist ChurchServices will be held online at www.englewoodumc.net. Regular Sunday morning worship times: 7:45 a.m. for traditional, 9:15 a.m. for contemporary, and 11 a.m. for traditional services. Pastors remain available for pastoral care needs. Call 941-474-5588 to receive the phone number of the Pastor On Call.Faith Lutheran ChurchWorship services will be available at www. alivingfaith.org. The Rev. Dr. Brian Armen, pastor, will be leading worship in a variety of settings. For more info, call 941-697-3313.Fellowship Church EnglewoodServices are online at watchfclive.com, fcenglewood.com or on their Facebook page. Blast Middle School and Fuel High School Youth groups will meet online at 4 p.m. at thefcyouth.com. For more information, call 941-475-SHIP.First Baptist Church Charlotte HarborDrive inŽ church will be oered starting at 10 a.m. Sunday, April 19, and will last throughout the pandemic at First Baptist Church Charlotte Harbor, at 4506 Church St., Charlotte Harbor. Just come as you are, and stay in your car.Ž For more info, call 941-629-8101First Presbyterian Church of Punta GordaServices will be livestreamed at: fpcpunta.org. For more information, call 941-639-1959 or email “rst@fpcpunta.org.First United Methodist Church in Punta GordaThe 9:15 a.m. and 11 a.m. services will be broadcast live on their Facebook page, facebook. com/whatis1st and later made available on their website, whatis1st.com.Gulf Cove United Methodist ChurchLive-streaming worship service will be at 10 a.m. Sundays on the churchs website, www.GulfCoveChurch. com. The church can be reached at 941-697-1747 or GulfCoveUMC@gmail. com.Peace River Baptist ChurchServices are being held online at 10 a.m. Sundays at peaceriverbaptist”.org and on their Facebook page.St. Davids Episcopal ChurchServices will be posted on their website: stdavids. diosw”.org.Trinity Lutheran ChurchServices are being live streamed through: facebook.com/tlcsw”. All services will be posted online at trinitylutheran churchsw”.org for those unable to watch live streaming. For more info, call 941-828-1910 or email tlcsw”3@gmail.com.Unitarian Universalist Fellowship of Charlotte CountySunday morning worship is held weekly at 10:30 a.m. on Zoom. There are several other opportunities each week for anyone to be connected, chat, and learn. Email the church oce for information, a schedule, and to request Zoom links: oce@uufcc.org. Send your updated church news and coronavirus-related updates to newstips@ yoursun.com. Submissions will be edited for length. Announcements will run on a space-available basis. To purchase an ad to guarantee a spot in the paper for an event, call Display Advertising at 941-206-1000. To submit religious news, email newstips@ yoursun.com. Submissions will be edited for length. Announcements will run on a space-available basis. To purchase an ad to guarantee a spot in the paper for an event, call Display Advertising at 941-2061000.RELIGION BRIEFSJAMES W. MALLONEE, P.A.LAW OFFICEJAMES W. MALLONEEPROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATEOf ce Hours … Monday thru Friday, 9:00AM to 5:00PM946 Tamiami Trail, #206, Port Charlotte, FL 33953871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223www.jameswmallonee.com(941) 206-2223 adno=3744243-1

PAGE 20

PAGE 6C SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/C STAFF REPORTENGLEWOOD „ The Hermitage Artist Retreat is seeking art teachers who want to become a STAR.Ž The state of Florida is “lled with talented, dedicated artists who are also talented and dedicated, certi“ed full-time public school teachers,Ž it said in a news release. The lives of these particular people are spent trying to balance the challenge of expressing their artistic selves while pursuing their profession as a public school educator.Ž Hermitages STAR program is designed to honor and nourish the artist in the educator by providing “ve public school educators from Florida with the opportunity to pursue their artistic work in the inspiring environment of the prestigious Hermitage Artist Retreat. Residencies will be oered to two visual artists; two writers (“ction/ non-“ction/poetry/playwriting); and one composer.Ž It said the residency is a gift of time and space for artists to attend to their work. There is no requirement to produce.Ž It is considered personal time for concentration along with other artists of dierent disciplines who share and teach. Artists invited seize the opportunity and “nd themselves more productive than at any other time in their creative lives,Ž it said. To be considered, one must be a full-time teacher in a Florida public school, be a member of FAAE and have an artistic quality of work.Ž Hermitage Artist Retreat is a nonpro“t artist community on Manasota Key in Englewood. Deadline for submission is April 24. The State Teacher Artist Residency is three weeks: July 6-26.Arts teachers can become STARs PHOTO PROVIDED The main building of the Hermitage Artist Retreat on Manasota Key. Several restored buildings house artists, writers and musicians who are selected to spend up to six weeks at the Hermitage to work on a specic project. Five public school arts teachers can experience a summer residency if selected. This years application deadline is April 24. I want to share with you my appreciation of our county employees and their extraordinary eorts dealing with the disruption and challenges posed by the coronavirus pandemic. I emphasized that amid those tasks, the vast majority of our sta are performing their daily jobs … at home, in facilities or in their oces … of delivering exceptional service to the people of Charlotte County. Some are helping customers navigate online services that are new to them, others are operating essential functions, such as water and wastewater plants, still more are keeping capital projects on track. Our Joint Information Center created a #WorkingForYou social media campaign to reinforce the message and recognize their colleagues work. Were taking advantage of facility closures to perform broad disinfecting of oces vacated by sta now working at home. When we return to normal operations … and we will … I want to assure you the public will “nd safe, clean facilities, with numerous hand sanitizer dispensers and a robust cleaning schedule. For now, though, we continue to tackle the outbreak on a daily basis. Departments are teaming up to deliver food assistance, answer calls in our 211 call center and push the latest information out to the public. The Emergency Operations Center is coordinating with the Florida Department of Health to monitor the outbreak, supply “rst responders and health care facilities with needed protective equipment and identify future needs. The County Commission extended the local state of emergency and received another COVID-19 update from DOH, Emergency Management, Budget and Human Services at its Tuesday meeting. We continue to follow CDC and DOH guidance on limiting public gatherings in county facilities and expanding teleworking for county employees. For COVID-19 information, including online services, closures, available assistance and rumor control, visit www. CharlotteCountyFL.gov. SHARPS PICKUP While the countys mini-transfer stations in Port Charlotte and Englewood are closed due to the coronavirus outbreak, the Public Works Department saw the need for residents to safely dispose of their sharps and hazardous waste. Were now collecting these items curbside at your residence. A maximum of three sharps containers and a maximum of 10 containers of household hazardous waste of any combination will be collected by appointment. Call 941-764-4360 to schedule a pickup. TEXT UPDATES The Emergency Management Oce has established the CharCoCares text system to provide local updates related to COVID-19, area resources and opportunities as they become available. Text CharCoCares to 888-777 to opt in. The service is free; message and data rates may apply. Hector Flores is the Charlotte County administrator. Readers may reach him at Hector.Flores@ CharlotteCountyFL.gov.County still working for you amid pandemic HECTOR FLORESCharlotte County Administrator Mulch Mantillo Brown 2 CFREGULARLY $239Organic Garden Mix .75 CFREGULARLY $349$299$5549 $2199 $1249 $5999 $189 Weed Barrier 300-REG $659920-2-10 50lbs.-REG $254920 Vinyl Edging-REG $1799Felco #2 Pruner-REG $7049 941.473.1403 | GOMULCH.COM 850 N. Indiana (Hwy 776) | EnglewoodAPRIL SPECIALS M-F 7:30 AM 5 PM | SAT 7:30 AM 2 PMJUNGLE GROWTH BRAND WHILE SUPPLIES LAST! Reward Pro Herbicide 1 galREGULARLY $13399$11999 ROUNDUP ALTERNATIVE adno=3745576-1 Ricardo Gauthier, Au.D Doctor of Audiology 941.505.0400 The Best of Charlotte for the Past 10 Years!We offer a complete range of audiology services for our clients including the following: We participate in most insurance programs 100 Madrid Blvd Suite 214 Punta Gorda, FL 33950www.harboraudiology.netRicardo Gauthier, Au.D Doctor of Audiology We participate in most insurance programs adno=3745348-1 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (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 941-697-3313 Email: o ce@alivingfaith.org Until Further Notice... Worship on line at Alivingfaith.org 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 amNEW-Hope House Community Social Center!14200 Hopewell Ave, Pt. Charlotte, FL 33981941-697-2345 www.hopelutheranpc.org 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 ST. DAVIDS EPISCOPAL CHURCH HE IS RISEN!Services Sunday 10am & Wednesday noon Noonday Prayer and meditation Streamed on our Facebook page.474-3140ENGLEWOOD CHURCHES As We Worship Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM 11050 Willmington Blvd. Englewood,FL www.facebook.com/SonriseBaptistEnglewoodFL/ (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 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 adno=3745761-1But now Christ has been raised from the dead, the “ rst fruits of those who have fallen asleep. For since through a man came death, also through a man came the resurrection of the dead. For just as in Adam all die, so also in Christ all will be made alive.Ž 1 Corinthians 15: 20-22 941.475.7447 | fcenglewood.com SERVICES WILL BE WEBSTREAMED AT:

PAGE 21

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 7C OUR VIEWDeSantis ramps up testing in nursing homesOUR POSITION: Any good news is welcome concerning the coronavirus and the fact that teams are being mobilized to test clients at state nursing homes is good news.Gov. Ron DeSantis has stumbled through some missteps the last few days as he tries to lead the state through this coronavirus pandemic. There was a good sign this week, however, that the governor may be “nding his footing. The states nursing homes and long-term care facilities have become hot spots for the virus. At least two deaths here in Charlotte County have occurred at South Port Square. And, as of Tuesday, there were 1,135 cases of COVID-19 attributed to residents or employees of Floridas long-term care facilities. Its only common sense to target those facilities in an attempt to put the brakes on virus deaths in Florida. DeSantis has ordered the Florida National Guard to come up with at least 10 strike teamsŽ of four members each to spread out throughout the state to visit long-term care facilities for testing. We are raising the bar even further,Ž the governor said Monday. The teams will go into nursing homes and long-term care facilities to test willing patients and sta. One of those visits will be to South Port Square. Perhaps other area facilities will get on the list and take advantage of the strike teams visit here. We hope that happens. South Port Square Executive Director Brian Hess told the Sun he is more than welcome to open his doors to a visit from the National Guard teams. Meanwhile, he told Sun reporter Liz Hardaway, we have implemented and will continue to follow the guidelines and recommendations of these agencies to protect our residents and employees.Ž DeSantis correctly stated that identifying people who test positive early will be critical to corralling the spread of the virus „ which can sweep through nursing homes, ravaging their vulnerable clients. And, one of the big problems in facilities like this is the fact many people can carry the virus and show no symptoms. That makes testing all the more important. Right now, there are 45 cases of coronavirus in Charlotte County nursing home facilities, 19 in Sarasota County, 18 in Lee County and two in DeSoto County, as of Tuesday. DeSantis is sending the majority of the strike teams to hard-hit Southeast Florida, where the death toll and case load accounts for almost half of all the numbers in the state. In other news from the governors oce, the Florida Department of Health has developed 120 ambulance assessment teams to oversee preventive tactics in our long-term care facilities. Those teams have already visited about 4,000 such nursing homes in the state. That practice led to the DOH sending rapid emergency support teams to 93 facilities where residents tested positive, according to Hardaways story in Wednesdays Sun. DeSantis, o to a great start his “rst year in oce, struggled early when the virus posed problems that few governors have ever dealt with. The friction that has developed over a lawsuit between the Miami Herald newspaper and his oce over naming nursing homes where people have died from the virus was a distraction the governor could and should have avoided with a little more transparency. Hopefully, his steps this week to ramp up testing „ at least in long-term care facilities „ is a sign he has righted the ship and can provide the strong leadership needed. Its a mistake to still hold church servicesE:Governor DeSantis exemption of religious services from the stay at homeŽ order will increase the body count. Reasonable actions to protect the public are not violations of religious freedom. There is an in“nite number of ways COVID-19 can be transmitted at religious services, even while attempting social distancing. Every cough, sneeze, touch, close conversation, or surface is a possible point of transmission. A minister who calls the ”ock to meeting risks turning each attendee into a carrier and a threat to others he/she encounters. One arrogant, ignorant pastor was quoted as saying theres no need to be a coward or self quarantine because not many died from the virus. Scientists predict more American deaths from COVID-19 than from all the American combat deaths in WWII, Vietnam War, and Korean con”ict combined. Thats enough for me. Following the reverends advice would drive the death total even higher, exponentially higher. There is a thin line between stupidity and criminality. There are other opportunities for worship that are safe and responsible. There are live televised or online services. Recorded services could be posted online, emailed to parishioners, or accessed by phone. Whether you believe that religion is Gods work or mythology, the virus doesnt care. Preachers egotism will not protect them or their ”ock. If you think God is going to protect you because you went to church, you should explain why God loosed this virus on the world in the “rst place. J T Port CharlotteGolf is essential? Are you serious?E:Would someone please explain how golf is an essential? S T Port CharlotteGod, but not religion, will help usE:Have you noticed whenever something major happens in the world the religious soothsayers say it is because of the way we live? Billy Grahams children told us that 9/11 was because of our morality, AIDS was Gods way of telling us we have lost our way, abortions are against Gods teaching. Why then did the Catholic Church ignore molesting of children? Televangelist are asking for money or selling quick “xes to protect us from the virus. We have people telling us that because we dont say prayers in our schools bad things will happen. Like school shootings? I hope not. I guess because Italy has the highest number of deaths, it must be because of their Catholic religion. I am sure there will be a thousand reasons why this virus has infected the worlds population and some people will say it is Gods way of punishing us. No wonder people are running away from churches and religion. Unfortunately the people of faith keep listening to those preachers who attribute bad things to not believing in God. I believe in God but not religion. I believe humans deep down are good people and will help their neighbors and respect all cultures and creatures on this planet. I believe Jesus came to us with no material possessions and left with none. Unfortunately religion is not a solution to protect us from this virus but supporting “rst responders and medical people who put their lives on the line will. God bless them! G B North PortPelosis gang of four should be furloughedE:During a national crisis, any congressman doing other business than their states issues should be furloughed. During the furlough said congressman will not be paid nor will they be allowed to vote on any bills etc. The Quad: Pelosi, Schumer, Schi, Nadler behave as though our country is their “efdom. Queen her Hand (Game of Thrones!) and the queens two squires. I should not make light of this, but the continued time money and eort for one investigation after the other is self serving not country serving. College campus early voting (where there is rarely a conservative allowed to speak), mail in votes encouraged, either no ID or just a driver license is a possible coup type win. Sound farfetched? We have a socialist/communist running for president. This candidate started working on our impressionable young folks and those that are illegals or those that are in a very low income bracket. Promise. I promise you this, that ƒ everything ƒ and youll have exactly what your neighbor has. Even though your neighbor might have worked 30, 40, 50 years of their life. My empathy for people who have less than me abounds. You see I was once them. Once I had nothing, including no food. Please try not to be a stone cold Republican or Democrat. Be conscious of the fact that you have to look past just news. My dad always told me. Teesh know this, dont believe everything you hear and only half of what you see. T B Rotonda WestLetter writer has not examined BidenE:I suppose it was predictable. Ever since Donald Trump announced his candidacy for president back in 2015, weve been lectured by clowns from the left about how mentally ill he is. These diagnosesŽ were coming from people who have never examined him personally. Left wing doctorsŽ even violated all kinds of medical ethics rules by publicly diagnosing someone they had not personally examined. Now, as if on cue, a letter appears in the Sun on April 6 from someone who is the same age as Biden (76). The woman assures us that Biden is perfectly “ne mentally, just as she herself is. May I ask the writer how she was able to access Bidens complete medical history? Of course, if she didnt have access to that information, how can she assure us that the 1988 aneurysms are the only thing Biden has ever suered from that might aect his cognitive processes? Regardless of the mental sharpness of the writer, the fact is that Biden is not all there mentally. Anyone can clearly see this, all one need do is watch him. First, the expertsŽ lecture us on how mentally ill Trump is. Now, theyre coming out of the woodworkto assure us of Bidens brilliance. I say to that writer, give me a break, and please spare us of your armchair diagnosis. You dont have a clue as to what medical issues Joe Biden may have, so quit pretending that you do. B D Deep CreekAnimal sanctuaries should be just thatE:Re: Tiger Queens: Not all big cat sanctuaries are like what you see on TV.Ž The number of roadside zoos that have tacked on the word sanctuaryŽ or rescueŽ to their names has skyrocketed in recent years. Kind people are naturally drawn to places that claim to rescue animals and oer them sanctuary, but far too many of these out“ts are nothing more than breeders, dealers and exhibitors exploiting the publics goodwill and generosity. The fundamental purpose of any legitimate animal sanctuary is to provide animals with safe, comfortable living conditions that give them as natural an existence as captivity allows. They never breed or sell animals. Accredited exotic animal sanctuaries oer limited visitation to avoid causing the animals unnecessary stress as many species shun human contact. No reputable exotic animal sanctuary allows any kind of hands-onŽ interaction, and that includes taking photos with animals or taking them out on the road for public display. People who care about animals can support rescue operations aliated with the Global Federation of Animal Sanctuaries. M D Englewood HAVE SOMETHING TO SAY?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, but will not be published. Due to the number of letters received, we are able to run only one letter per person per month. Opinions and statements made in letters are solely those of the individual writers. Mail your letters to The Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980, or email them to letters@yoursun. com. Further questions, call 941-681-3003.PUBLISHER AND EDITOR Glen Nickerson COMMENTARY EDITOR John Hackworth

PAGE 22

PAGE 8C SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/CEvery year, some of the residents around Ollies Pond Park in Port Charlotte await the return of the white pelicans. Well, they have landed. Photographer James V. Allen caught the birds playing in the water. PHOTO PROVIDED BY JAMES V. ALLENWhite pelicans enjoying the water. SUN PHOTO BY CHRISTY FEINBERGRoseate spoonbills and white pelicans both spend time at Ollies Pond Park in Port Charlotte. SUN PHOTO BY CHRISTY FEINBERGWhite pelicans can be seen ying around Ollies Pond Park in Port Charlotte. SUN PHOTO BY CHRISTY FEINBERGWhite pelicans, like other snowbirds, like to spend winters in Southwest Florida. SUN PHOTO BY CHRISTY FEINBERGA white pelican takes ight.The return of the white pelicans adno=3745935-1 BE DEBT FREE IN 24…48 MONTHS! One Affordable Monthly PaymentWe work with you to set up a single, affordable monthly payment.SEE HOW MUCH YOU COULD SAVE.1-941-888-7829Do you owe more than $10,000 in credit card bills or other debt? Let National Debt Relief resolve your debt for a fraction of what you owe. ®ACCREDITED BUSINESS Resolve Your Debt in 24…48 Months start living the life you want.No Upfront FeesYou wont pay a penny until your debt is resolved. . adno=3747378-1 Nominaons Open From April 13th May 4th, 2020 In honor of the dedicaon, sacri“ce and sel”essness of those currently working in the health industry to help support the COVID-19 “ght, SandStar Remodeling announces a special contest where one Healthcare Hero in Charloe County will receive a bathroom renovaon up to $10,000 in retail value! Please help us demonstrate our appreciaon during this challenging me by going to our website and nominang a deserving healthcare worker!* To enter go to SandStarRemodeling.com and click on the contest buon on the homepage. The winner will be selected from al l eligible nominaons on May 11th, 2020. *Please review all terms, condions and restricons on the website before entering a nominaon. adno=3747501-1 Open to Serve You RESTAURANT AND DINING GUIDEWE DO! CHECK OUT OUR NEWFind out what local restaurants are delivering, o ering curbside pick-up or have an open drive thru. Search it by city or category to nd your next meal. adno=3747097-1

PAGE 23

SATURDAY, APRIL 18, 2020 | YOURSUN.COM | SECTION D By MATT KEMPASSOCIATED PRESSAre you struggling to “ nd bread ” our and fresh yeast at the moment? If so, youre not alone. With millions of people across the globe stuck at home due to lockdown measures imposed during the coronavirus pandemic, many people are choosing to make their own bread, rather than venturing to the local store to buy their weekly “ x. But how do you make a loaf when yeast and bread ” our seem as precious and rare as gold dust? One option, if you have a stash of bread ” our but only a small amount of yeast, is a slow-rise loaf. This needs less than quarter of a teaspoon of instant dried yeast to make a stunning o ering. Ken Forkishs white bread with 80% biga recipe, from his 2012 book Flour, Water, Salt, Yeast,Ž is perfect for these testing times. It uses a mixture of ” our, warm water and a tiny sprinkling of dried yeast as a 14-hour pre-fermented base for a larger loaf, which is bound to impress your family. Its worth noting that Forkishs recipes use all-purpose ” our, rather than bread ” our, meaning that „ hopefully „ you might be able to locate supplies online or in grocery stores. If your search for both bread and all-purpose ” our proves fruitless but you have yeast at hand, Chris Young „ the co-ordinator of Englands Real Bread Campaign, which champions independent bakeries across the United Kingdom „ has posted a recipe online which uses plain ” our „ roughly equivalent to pastry ” our in the United States. It has less protein than bread ” our, but a combination of more water and a longer rising time than home bakers might be used to makes the most of it for great results,Ž says Young, adding: ŽEven if your “ rst loaves arent pretty, theyll still taste delicious and, like everything, youll get better with experience.Ž Rather than kneading the dough, Young promotes the stretch and foldŽ technique, whereby ” our, water and a small amount of yeast are mixed together in a bowl and then, once every hour, the home baker lifts one section of the dough at a time and folds it over to the opposite side. This is a more delicate technique than pounding the mixture on a kitchen surface and allows the carbon dioxide created by the yeast to remain in the loaf, creating more air bubbles and making the “ nal product less dense. Finally, if youre out of both instant dry yeast and all-purpose ” our, French baker Richard Bertinet has some handy hints about sourdough „ a method which dispenses with shop-bought yeast entirely in favor of a natural fermenting starterŽ „ made solely of ” our and water. While whole-wheat or rye ” our are preferable to create a starter, Bertinet says that you can use anything you have in your cupboard „ just mix equal quantities of ” our and warm water in a container, store NO BREAD FLOUR? NO PROBLEMWith millions of people stuck at home, many people are choosing to pass the time by making their own bread PHOTOS BY MATT KEMPA freshly-baked loaf of sourdough bread appears at a home in London. With millions of people across the globe working at home due to lockdown measures imposed during the coronavirus pandemic, many are choosing to make their own bread, rather than venturing to the local store to buy their weekly x. By LYDIA MULVANY and MICHAEL HIRTZERBLOOMBERG NEWSThe art of baking at home, while not exactly lost, had been on a decline as Americans slowly shifted from eating in to dining out. But with over 90% of the U.S. under some form of stay-athome order due to the ongoing pandemic, it appears that an increasing number are dusting o old recipes for breads, pastries, cookies and cakes. As a result, baking staples can be hard to “ nd at grocery stores these days as society “ nds comfort in carbohydrates. Sales of baking yeast were up 457% over last year for the week ending March 28, according to Nielsen data. Flour was up 155%, baking powder up 178%, butter up 73% and eggs up 48%. Americans are home baking more than ever before,Ž said Kelly Olson, a spokeswoman for Red Star Yeast. The company said the demand spike was unexpected and its doing all it can to replenish empty store shelves. Flour makers havent been spared in the chaos. Central Milling, with locations in Utah and California, said on its website that signi“ cantŽ increases in online orders have led to outof-stock items. Bobs Red Mill, a Milwaukee, Oregon-based company known for its wide selection of grains and ” ours, also posted a note to customers on its website describing an unprecedentedŽ surge in demand. BAKING AS COMFORT ACTIVITY Kentucky-based Hopkinsville Milling Co. is packing twice as much ” our as normal, according to company president Robert Harper. This is usually a slow time of year for the mill, which sells mostly self-rising wheatbased ” our and corn meal. Home bakers tend to slack o as winter turns to spring, but about three weeks ago, the orders started pouring in. It started to look like Thanksgiving and Christmas all rolled into one,Ž Harper said. People have time on their hands and are trying to save some money.Ž While restocking of grocery shelves isnt happening as fast as consumers are buying, theres no actual shortages „ though the global food supply chain is beginning to fray in other areas. Here in the U.S., our wheat supplies would be considered abundant at this point,Ž said Erica Olson, market development and research manager at the North Dakota Wheat Quarantine making flour a hot commodity It started to look like Thanksgiving and Christmas all rolled into one. People have time on their hands and are trying to save some money.ŽRobert Harper of Hopkinsville Milling Co. that is packing twice as much than usual this time of year STUCK AT HOME More than 90% of Americans are under some form of stay-at-home order. NEW TRENDS In 2018, 54.4% of total food expenditures were away-fromhome. Faced with the inability in many cases to eat awayfrom-home, social media savvy Americans have turned to making baking more trendy. BEHIND THE SUPPLY AND DEMANDSALES SOAR For the week ending in March 28, sales baking supplies had skyrocketed over the year before. Some examples: € Baking yeast up 457% € Flour up 155% € Baking powder up 178% € Butter up 73% € Eggs up 48% JONI HANEBUTT//DREAMSTIME SEE BAKERS , 6D SEE NO PROBLEM , 6D 2 0 2 0 _ 0 4 _ 1 8 _ o t d _ e n c _ 0 1 . p d f 1 1 7 A p r 2 0 1 9 : 3 7 : 3 2

PAGE 24

PAGE 2D SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/C LOS ANGELES TIMES DAILY CROSSWORD EDITED BY RICH NORRIS AND JOYCE LEWIS Rating: GOLD JANRIC CLASSIC SUDOKU NEWSDAY CROSSWORD EDITED BY STANLEY NEWMAN SATURDAY STUMPER By Anna Stiga MARMADUKE By Brad Anderson By LAURIE HERTZELSTAR TRIBUNE MINNEAPOLISThere are very few confessions in Confessions of a Bookseller,Ž Shaun Bythells second memoir. He entertains, but he keeps things close to the vest. Structured as a journal, the sequel to his bestselling Diary of a BooksellerŽ (soon to be a U.K. television series) picks up shortly before the “rst book leaves o, and it is, mostly, more of the same. ConfessionsŽ will feel comfortably f amiliar to readers of Diary.Ž The windows of Bythells used-book store in Wigtown, Scotland, continue to leak in the rain. Customers continue to mess up his books without buying anything. Nicky, his outspoken employee, continues to bring him disgusting dumpster-rescued food (until … shock! … she quits). This is, however, a darker book than Bythells “rst. He portrays customers less as “gures of fun and more as petty people who want to bargain down prices. His romance with his American life partner is ending, and he feels regret. He would like a family, he says almost plaintively, but I “nd it hard to see a future except as a cantankerous curmudgeon, living alone.Ž As he turns 45, Bythell worries that he has not accomplished much. By that age, he notes, his father had married, bought a farm and started a family. I cant compare my own achievements favorably.Ž On his drives to Glasgow, he is just as likely to pass a car crash … including one that killed his neighbor … as he is serene wilderness. Customers tell him that they have seen a ghost on his bookstores back stairs. De“nitely, darkness underlies these diary entries. Which makes me feel almost churlish to question their veracity. Bythells DiaryŽ begins in February 2014 and concludes in early February 2015. ConfessionsŽ begins in January 2015, and so the two books overlap by about “ve weeks. But diary entries for the same days dont match… Bythell notes dierent numbers of customers, dierent amounts of money in the till, dierent weather. I know this wont matter to many readers. They want to be entertained, and Bythell is de“nitely entertaining. But it will matter to anyone who takes memoirs seriously. If he is fudging these details, what does this mean for the accuracy of everything else? In response to my question, Bythell explained (in an e-mail forwarded by his publicist) that the chronological discrepancies are due to his editor asking him to rearrange the text. Everything thats in the book actually happened,Ž he wrote, but not necessarily in that exact order, and with a little embellishment to make things sit more comfor tably tog ether.Ž This seems to me to be a rare case of an editor being dead wrong. Playing with facts turns non“ction into “ction. And then theres the question of that life partner (who he inexplic ably calls AnnaŽ in both books, but whose name is actually Jessica). Halfway through Confessions,Ž Bythell drops the rather stunning information that she is not his girlfriend, but his wife … they wed in 2010, overriding my every instinct,Ž he says, because she was having immigration diculties. That event … more than any other … is the root of the problems we later faced in our relationship.Ž What does that mean? Hard to say … he never returns to the topic, just leaves it rather obliquely there, and Anna heads back to the United States. Still, Bythell is a skillful writer. Through these brief entries, he creates a full, appealing world populated with colorful characters. Though darker and marred by those odd discrepancies, ConfessionsŽ is, like Diary,Ž an endearing and thoughtful book. ŽConfessions of a BooksellerŽ by Shaun Bythell; David R. Godine (323 pages, $25.95)If you loved Diary of a Bookseller,Ž youll enjoy the sequelConfessions is a darker book than authors first PROFILE BOOKSConfessions of a BooksellerŽ by Shaun Bythell

PAGE 25

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 3D JUMBLE CRYPTOQUIP WORD SLEUTH ARIES to ignore that and rely TAURUS situation that most needs GEMINI CANCER LEO to need them too much is VIRGO LIBRA SCORPIO SAGITTARIUS Sir Winston Churchill sug CAPRICORN AQUARIUS PISCES (Feb. TODAY'S you need to take on this HOROSCOPE WHATZIT? TODAYS CROSSWORD PUZZLE WANT MORE PUZZLES? MOTHER GOOSE AND GRIMM By Mike Peters MALLARD FILLMORE By Bruce Tinsley ZITS By Jerry Scott & Jim Borgman WORDY GURDY By Tricky Ricky Kane Solution: 7 LITTLE WORDS

PAGE 26

PAGE 4D SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/C CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman BABY BLUES By Rick Kirkman and Jerry Scott DOONSBURY By Garry Trudeau Because of the recent spate of headlines, such as the one declaring "This study completely busts the 10,000 stepsa-day myth," we're taking steps to clear the air! That headline was full of BS-W „ Bad Science Writing. We want you to know that walking increases your brain power; ”attens your belly; helps “ght off depression and some cancers; improves your heart health, balance and breathing; and, yes, plays a part in your efforts to achieve and maintain a healthy weight. First „ what were those headlines talking about? Well, they were touting a recent study by researchers from Brigham Young University, but the facts, even in that study, are very different from what's said in the headlines: -The scientists tracked weight gain in freshman college students over a six month period „ students who before the study started were already walking an average of 9,600 steps a day. -The students were put into groups that walked 10,000, 12,000 and 15,000 steps daily (and exceeded those levels by month six). -By the study's end, all groups gained weight, averaging about three and a half pounds. -But „ and this is a good but „ not only was 56% of their weight gain lean muscle tissue, compared to 44% that was adipose tissue, but they also had no increase in visceral "belly" fat and they decreased their daily sedentary time by 77 minutes. And „ we'd like to point out „ there are many other studies that also demonstrate the health bene“ts of walking, including weight management. -Better heart health and lower risk of diabetes. The National Runners and Walkers Health Study showed that a regular routine of walking „ even for 30 minutes, “ve days a week „ can reduce the risk for diabetes by 12% and for hypertension and high LDL cholesterol by around seven percent! -A longer life. A study published in the International Journal of Behavioral Nutrition and Physical Activity that looked at 2.6 million personyears found that if you walk about three hours a week, you cut your risk for premature death by 11% compared to sedentary folks. -Happier brain. You can boost memory, executive function and grey matter volume by walking „ your best bet is to vary between intense and moderate levels of effort. -Lower body mass index (BMI). An International Journal of Obesity study found that people who walk regularly weigh less than those who do not. And folks who took around 15,000 steps a day tended to have a BMI in the normal/healthy range. (Sounds like walking bene“ts weight to us.) If you adopt a variable speed walking routine, you can boost your calorie burn by 14% compared to walking a constant speed, according to a study in Biology Letters. Your next step(s): Get walking „ however far and often you can. And if you're pressed for time, fewer steps and a faster pace conveys great bene“ts too, according to a study in Medicine & Science in Sports & Exercise. Researchers found that those two walking styles help participants achieve a similar lower BMI and smaller waist circumference. Don't be fooled: Walking is indeed great exercise DEAR HELOISE: Here's the story of my dog, Duncan. At San Antonio's Animal Care Services, I came across a little white dog with black ears and took him outside to play. I noticed right away that he had an injury to his hind leg. Feeling like I could help this little dude, I decided to adopt him. He was loaded with ”eas, which is a pretty easy “x nowadays. ACS let me bathe him there, and the water coming off him was red and brown with ”ea dirt, scabs and blood! He felt better after his bath and was ready to be neutered. ACS called me the next day to say that he had tested positive for heartworms. The great news was, he was young enough that the heartworms hadn't established themselves too well, so treatment and a cure were possible. And that gimpy leg? With time, good nutrition, rest, lots of love and my veterinarian's trained eye, the leg is almost as good as new. My message is: Don't look past the sickly dogs. They can repay your love many times over. I'm so happy to have my Duncan, named after Spurs legend Tim Duncan. „ Sharon in San Antonio, Texas DEAR READERS: Meet Annie, an 11-year-old beautiful, blue-eyed white cat, belonging to Maria C. in Nebraska. Maria found that Annie does best on freeze-dried raw meat or “sh, which comes in pellets. To see Annie and other Pet Pals, visit www.Heloise.com and click on "Pet of the Week." Do you have a funny, furry, four-legged friend? Send a picture and description to: Heloise@Heloise.com. „ Heloise DEAR HELOISE: I have a friend who teaches her dog to stick his head out the car window as she drives along at speeds of up to 65 mph. Would you write a hint for your readers why it is unsafe to have your dog's head sticking out of an open car window at any speed? „ Ruth F., Windcrest, Texas Readers, there are several reasons why this is a terrible idea. The dog could fall out of the vehicle or be struck by rocks and other road waste, which can cause an eye injury. The dog also could be struck by road signage or branches, and the wind whipping in their delicate and sensitive ears can cause harm. The dog should be secured in the back seat with no access to an open window. „ HeloiseReader recounts story of adopting sickly pet dog HINTS FROM HELOISEAdvice Columnist Fridays Challenger Answers CHALLENGER FOR BETTER OR FOR WORSE By Lynn Johnston PICKLES By Brian Crane B.C. By Mastroianni & Hart DRS. OZ AND ROIZENAdvice Columnists

PAGE 27

N/E/P/C www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 5D DEAR ABBY: I am a 26-year-old college graduate. I immigrated here in 2001, so English is my second language. I have no accent, and I have been doing well in my life overall, except I score low on reading and written communication when I take exams. I'm intelligent and a quick learner, but my vocabulary is kind of limited, and it makes me feel stupid, especially when I don't score well on exams. I try to read, but I don't always have the time. Do you have ideas on how I can improve my vocabulary or do better on exams? „ Smart But Feels Stupid DEAR SMART: I know someone who, like you, immigrated to the United States in her early 20s after having spent her “rst 17 years in Russia. From there she went to Italy, where she learned to speak Italian. From there she came to the U.S. When I asked her how she learned English, she told me it was by watching American television. If there was a word she didn't understand, she would look it up in a dictionary. Not only can this be fun, I have heard others say that's the way they learned English, too. She also read books in English with a dictionary by her side. Audiobooks could be helpful, too. An adult education class might help you not only improve your vocabulary, but also help you sharpen your written English skills. Please consider it. DEAR ABBY: My 11-year-old niece sometimes calls my 7-year-old son fat, which hurts him to the core. He's very close with his cousins, and we get together a lot. I have talked to my sister on numerous occasions about it. My son knows it's not OK to make fun of how others look, and he doesn't understand why she says these mean things to him. She's old enough to know better. I don't know how to get through to my sister that this behavior should be reprimanded when she doesn't seem to care. „ Fed Up in Wisconsin DEAR FED UP: Your sister's parenting skills appear to be questionable. Because she refuses to teach her daughter consideration for the feelings of others, or reprimand her when she's cruel and hurtful, see less of the two of them and spend more time with the other cousins. DEAR ABBY: When I take my dog for a walk, I always carry little doggy bags and pick up his business. I live in a residential neighborhood with alleys behind the houses. After my dog does his business, I pick it up and often throw the tied-up bag in a trash can along the alley. Is this rude? Is it illegal to put things in other people's trash cans? My dog may make several stops along our long walks, and I don't want to carry his waste with me the whole trip. „ Considerate in Colorado DEAR CONSIDERATE: Whether it's illegal in your community is something you should check locally because there may be an ordinance that forbids it. While I can't speak for everyone, some of the homeowners those trash cans belong to would strenuously object to someone throwing dog doodoo into them. That's why my advice is, "When in doubt „ DON'T."College graduate seeks to boost English vocabulary DEAR ABBYAdvice Columnist KEN KEN THE LOGIC PUZZLE THAT MAKES YOU SMARTER GOREN BRIDGE WITH BOB JONES PREVIOUS ANSWERS PEARLS BEFORE SWINE THE WIZARD OF ID By Brant Parker and Johnny Hart MUTTS By Patrick McDonnell HAGAR THE HORRIBLE MARVIN By Tom Armstrong GARFIELD BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker BORN LOSER PEANUTS By Charles Schulz BLONDIE By Dean Young and John Marshall Weekly bridge quiz

PAGE 28

PAGE 6D SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com N/E/P/CMAPO RAGÙMakes about 6 servings1/3 cup neutral oil, such as canola or grapeseed 3 large yellow onions, peeled and sliced 1 teaspoon kosher salt, or to taste 2 pounds ground pork 8 cloves garlic, peeled and minced 2-inch piece fresh ginger, peeled and chopped ¼ cup gochujang, or to taste 2 tablespoons low-sodium soy sauce 4 teaspoons light brown sugar 1 tablespoon Sichuan peppercorns (optional) 2 bunches kale or any hearty cooking green, roughly chopped One 12-ounce box silken tofu, drained and whisked 15 to 20 frozen cylindrical rice cakes (optional) 1 bunch scallions, green and white parts, thinly sliced Heat around half of the oil in a wok set over medium-high heat. When the oil shimmers, add the onions and a pinch of salt. Cook, stirring occasionally, until the onions have released their moisture and are starting to brown, about 10 minutes. Then turn the heat down to low and continue to cook, stirring every few minutes, until the onions have turned golden brown and sweet, an additional 20 to 30 minutes. Tip the onions into a bowl, and return the wok to high heat on the stove. Add the remaining oil, then the pork, and cook, breaking the meat up with a spoon, until it is just cooked but not yet browning, about 15 minutes. Add the cooked meat to the reserved onions. Meanwhile, put a large pot of salted water over high heat and bring to a boil. Return the wok to the stove over medium heat and cook the garlic and ginger in the fat remaining from the pork (add an extra splash of neutral oil, if necessary). When the garlic and ginger soften, add the gochujang, soy sauce, brown sugar and Sichuan peppercorns, if using. Add around 1 cup water, enough to loosen the gochujang and make a sauce, then return the pork and onions to the wok and stir to combine. Adjust the seasonings. Bring the sauce to a simmer and add the chopped greens, then stir to combine and cook until they have started to soften, about 5 minutes. Tip the whisked silken tofu into the sauce and stir to combine. Meanwhile, put the rice cakes, if using, into the boiling water for 3 to 5 minutes to soften, then drain them and add to the wok. Or just serve the ragù with steamed rice, rice noodles or pasta. Garnish with the sliced scallions and serve. Notes on ingredients: Many of these ingredients can be found at Asian markets. If some ingredients are hard to find, gochujang can be substituted with miso paste; Sichuan peppercorns can be substituted with chiles or red pepper flakes; silken tofu can be left out completely, though, boy howdy, does it add a luxurious dimension to the meal.ŽReprinted from See You on SundayŽ by Sam Sifton. Commission. Bare shelves are a logistics problem, not a supply issue. People were rushing to buy ”our they may or may not use, and the mills were not prepared for that,Ž Olson said. The disconnect is a temporary blip, she said. Its a similar story in Europe. British millers have been working around the clock, genuinely milling ”our 24-hours-day-seven-days-a-week to double the production of retail ”our in an eort to meet demand,Ž said Alex Waugh, director general of the National Association of British & Irish Millers. Coldiretti, an Italian farmer group, said purchases of ”our surged. CHANGING TRENDS While the Great Depression turned the Great Generation into frugal home bakers, Baby Boomers „ especially women „ turned away from cooking and toward working outside the home, said Sharon Davis, a director at the Home Baking Association, a non-pro“t consortium of farms and commodity groups. Home baking began dropping o in the 1960s, and today, with many households having two working parents, theres less time for even basic meal preparation, never mind baking. Food away-from-home accounted for 54.4% of total food expenditures in 2018, compared to 26% in 1953, according to U.S. Department of Agriculture data. Now, stuck at home and trained to perform for social media, Americans are posting pictures of their edible triumphs under hashtags like #isolationbaking and #lockdownbaking. For those who still dont have the time or inclination to work from raw ingredients, there are other options. Indeed, the lazy route to home baking greatness may support the devastated restaurant industry. Food-service-centric bakers are coming up with new products that take advantage of bake-at-home trends.BAKERSFROM PAGE 1Din a warm place and repeat the process every day for around “ve days, until the mixture is bubbling and full of life. Dont be intimidated by people who try to complicate the process. Sourdough is not a bread, its a way of using a dierent type of yeast. Its a slow process „ thats all it is. Its become a fashion thing, which I despise. Its not. Its a way of baking. You need to simplify it in your head a bit more,Ž explains the baker. Instead of constructing the loaf using the stretch-and-fold technique, Bertinet recommends his own slap and foldŽ method, where the dough is lifted into the air, slammed down onto the workbench, then folded over itself „ strengthening gluten bonds in the ”our and increasing air in the “nished loaf. The secret, again, is plenty of water and a long, slow fermentation. If youve got some ”our „ you can do something with it,Ž Bertinet says.NO PROBLEMFROM PAGE 1D All-purpose our can be used when bread our is scarce. PHOTOS BY MATT KEMPA freshly-baked loaf of sourdough bread appears at a home in London. Dont be intimidated by people who say its complicated to make. By CHRIS ROSSTHE SAN DIEGO UNIONTRIBUNEWhen he was working on his new cookbook, See You on Sunday,Ž New York Times food editor Sam Sifton couldnt have known that wed suddenly be so focused on home cooking. His idea was to create a guide for preparing meals for groups larger than the average American family, and dishes that are relatively easy and inexpensive. The goal is high-impact, low-stress cooking. Now that we are thinking more about batch cooking „ creating larger-scale recipes that can be used as multiple meals or frozen for later use „ his new book seems perfectly timed for this stay-athome period in our lives. Most of the recipes can easily be scaled up or down. Sifton says this Mapo Ragù is based on a dish developed years ago by chefs David Chang and Tien Ho at Momofuku Ssäm cq Bar in Manhattan. He describes it as a mashup of Korean, Chinese and Italian ”avors. And he says its endlessly adaptable,Ž based on what you have in your pantry.Mapo Ragù blends Korean, Chinese, Italian flavorsRecipe is adaptable to what you have in your pantry PENGUIN RANDOM HOUSESee You on SundayŽ by Sam Sifton. adno=SP1930 NURSING HOME WORKERS TO ALL OF OUR Sponsored by adno=3747432-1Pick up a copy of your Sunday SUN, clip out the page and post it in the window of your home or business to let our Nursing Home Workers know you support them during this di cult time.those on the front line of this CRISIS Pi c pa g b u s

PAGE 29

www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 1adno=3747471-1 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $899 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing docu ments related to the sale or lease. +Rubicon/Mojave Excluded. Dealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sa le. ++On Select Models w/Chrysler Cap. With approved credit. Conquest/Loyalty Rebates are subject to FCA rules. Residency rules may apply. See dealer for details.WWW.SUNSETDCJ.COM7745 S. TAMIAMI TRAIL SARASOTA 941.922.2400Se habla Español, Bill Wagner 941-705-9095 2020 SARASOTA READERS CHOICE FIRST PLACE BEST AUTO DEALER, DOMESTICŽ BEST AUTO SERVICEŽ BEST FAST OIL CHANGEŽ SALES HOURS: MON FRI 8:30AM-7:00PM, SAT 9AM-6PM. SERVICE HOURS: MON SAT 8:00AM-6:00PM. NEW 2020 JEEP GRAND CHEROKEE 3.6L V-6 w/8-Speed Automatic, Blind Spot/Cross Path Detection, Back-Up Camera, Power W/L/M, Speed Control, Integrated Voice Command w/Bluetooth, Aluminum Wheels, Keyless Enter & GO, Park Assist, and much more. Price includes “nance bonus, must “nance w/Chrysler. #J20560SALE$27,999MSRP $33,540 SAVE $5,541 5.7L HEMI V-8 w/8-Speed Automatic, T/A Package, 20Ž Aluminum Wheels, Nappa Alcantara Heated/Ventilated Seats, Remote Start, Sat HD Radio w276-Watt Ampli“er & 6-Premium Speakers, Blind Spot and Cross Path Detection, Back-Up Camera, Performance Brakes, and much more. #D19767JD POWERS INITIAL QUALITYSALE$36,999MSRP $45,330 SAVE $8,331NEW 2019 DODGE CHALLENGER T/A 6.2 Supercharged HEMI V-8 w/8 Speed Auto, 707 HP, 204 MPH top speed, Bilstein Adaptive Damping Suspension, Bilstein Semi-active Suspension, Brembo Six-Piston High-Performance Brake System Travel Group, Navigation, Satellite radio, Power Convenience Group and more. #D19774DETROIT MUSCLESALE$58,599MSRP $72,240 SAVE $13,641NEW 2019 DODGE CHARGER HELLCAT 2.4L w/9-Speed Automatic, Back-Up Camera, Power W/L/M, Keyless Entry, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Deep Tint Sunscreen Glass, Automatic Headlamps, Apple Carplay/Android Auto & more. Price includes “nance bonus, must “nance w/Chrysler. #J2089TOP SAFETY PICK IIHSSALE$22,999MSRP $27,235 SAVE $4,236NEW 2020 JEEP CHEROKEE LATITUDE NEW 2020 CHRYSLER PACIFICA TOURING3.6L V-6 w/9-Speed Auto, Stow & GO Seats, Power Seat/Liftgate/Doors/ Windows/locks/Mirrors, Remote Start, Sat Radio w/Noice Command/Bluetooth, Safety Tee w/Blirid Spot/Cross Path Detect, Back-Up Camera, Park Assist, Price includes “nance bonus, must “nance w/Chrysler. #C2099 CONSUMERS GUIDE BEST BUY.SALE$28,999MSRP $35,240 SAVE $6,241 Power Ventilated Leather Sport Seats, Navigation, 20Ž Aluminum Wheels, Voice Command w/Bluetooth, Sat Radio, Apple Carplay/ Android Auto, Power W/L/M, Keyless GO, Back-Up Camera, Auto Temp Control and much more. Price includes “nance rebate, must “nance w/Chrysler. #C19140NEW 2019 CHRYSLER 300S BEST-INCLASS AWARD AUTOPACIFICSALE$29,799MSRP $40,880 SAVE $11,081 3.6L V-6 w/8-Speed Automatic, Power Windows/Locks/Mirrors Seat, Keyless, Sat Radio, Voice Command w/Bluetooth, 20Ž Black Wheels, Sat Radio w/6-Speaker Sound System, Apple CarPlay/Android Auto, Automatic Temp Control, Spoiler, Fog Lamps, back-Up Camera and more. #D19768NEW 2019 DODGE CHALLENGER SXT BLACKTOP SALE$24,499MSRP $30,880 SAVE $6,381 3.6L V-6.w/8-Speed Automatic, ParkView Back-Up Camera, Rear Park Assist, Voice Command w/Bluetooth, Alum Wheels, Remote Start w/ Keyless GO and Remote Proximity, Power W/UM, Speed Control, Apple CarPlay/ Android Capable Sat Radio w/6-Speaker Sound System & much more. #D19754NEW 2019 DODGE CHARGER SXT 2019 BEST RESALE VALUE AWARD WINNER kbb.COMSALE$23,999MSRP $31,034 SAVE $7,034 Best Buy Award Consumer GuideSALE$29,999MSRP $38,920 SAVE $8,921NEW 2019 DODGE DURANGO SXT PLUS BLACKTOPThird Row Seating w/Center Row Captain Chairs, 20Ž Aluminum Wheels, Blind-Spot & Cross-Path Detection, Power W/L/M/S, ParkSense Park Assist w/Stop, Back-Up Camera, Sat Radio, Voice Command w/Bluetooth, Keyless, Speed Control, Rear Load Leveling Suspension and more. D19635 6.7L Cummins HO Turbo Diesel w/1,000 Lb-Ft of Torque, Aisin Auto. Auto Level Rear Suspension, Dual Rear Wheels, Parkview Back-Up Camera w/Park-Assist, Power W/L/M. Keyless Remotes, Speed Control, Voice Command w/Bluetooth, 5th Wheel Gooseneck Towing Prep Grp. & more. #D19794 SALE$52,499MSRP $61,610 SAVE $9,111NEW 2019 RAM 3500 CREW CAB 4X4 34,100 LB TOW RATING EMPLOYEE PRICING FOR ALL ON NEW 2020 JEEP WRANGLERS AND GLADIATORS+ SAVE UP TO $6,000 140 WRANGLERS AND GLADIATORS TO CHOOSE FROMNEW 2020 JEEP WRANGLER JL 4DR SPORTJ20512 J20186 0% FOR UP TO 84 MONTHS AND NO PAYMENTS FOR 90 DAYS++ Parkview Back-Up Camera, Push Button Start, Power Windows/Locks/ Mirrors, Voice Command w/Bluetooth, Apple Carplay/Google Android Auto, Automatic Temperature Control w/Dual Zone, Remote Keyless Entry and much more. Price includes “nance bonus, must “nance w/ Chrysler. #J20197SALE$18,999MSRP $23,600 SAVE $4,601NEW 2020 JEEP COMPASS SPORTLease for $289 … 42mo/10K per year $995 total due at signing. No security Deposit. With approved credit0% x 84 Months In lieu of rebates 2.4L w/9-Speed Automatic, Power Windows/Locks/Mirrors, Push Button Start, Uconnect, Voice Command w/Bluetooth, Steering Wheel Audio controls w/6-Speaker Sound System, ParkView Rear Backup Camera and much more. Price includes “nance bonus, must “nance w/ Chrysler. #J20206SALE$18,999MSRP $23,770 SAVE $4,771NEW 2020 JEEP RENEGADE SPORT0% x 84 Months In lieu of rebates Business owners could receive up to $1,000 graphics or up“t equipment. Best-in-class Standard Cargo Height and Width. Best-in-Class Standard Horsepower with 3.6L V-6, Automatic, Back-Up Camera, Power Windows/ Locks, Keyless Entry, Voice Command w/Bluetooth & more. D20121NEW 2020 DODGE PROMASTER CARGO VANCOMPETITIVE VAN OWNERS SAVE ANOTHER $750SALE$28,799MSRP $32,840 SAVE $4,041 3.6L V-6 w/8-Speed Automatic, Seven Passenger Seating w/3-Zone NC, Front & Second Row Power Windows, Third Row Power Vent, Power Locks/Mirrors, Parkview Back-Up Camera, Speed Control, Keyless Entry & much more. Price Includes Finance Bonus, Must Finance w/Chrysler. #D19836SALE$21,999MSRP $28,535 SAVE $6,536NEW 2019 DODGE GRAND CARAVAN SE0% x 84 Months In lieu of rebates Express Package w/20Ž Chrome Clad Wheels, Sat Radio, Integrated Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, ParkView Back-up Camera, Remote Keyless Entry, Theft Deterrent, Speed Control and more. Price includes “nance rebate, must “nance w/Chrysler. #D19176SALE$22,899MSRP $33,920 SAVE $11,021NEW 2019 RAM 1500 CLASSIC EXPRESS0% x 84 Months In lieu of rebates 5.7L HEMI V-8 w/8-Speed Auto, Premium Heated/Ventilated Leather Interior, Panoramic Sunroof, RamBox System, Surround View Camera, Adaptive Cruise w/Stop & Go, Lane Keep, 19 Speaker Harman Kardon System & more. Price includes “nance bonus, must “nance w/Chrysler. D19853SALE$48,899NEW 2019 RAM 1500 LIMITED CREW CABMSRP $62,950 SAVE $13,0510% x 84 Months In lieu of rebates 5.7l HEMI V-8 w/8-Speed Automatic, Power W/L/M/Seat & Power Sliding Rear Window, Remote Start, Anti-Spin Axle, 20Ž Aluminum Wheels, Back-Up Camera, Speed Control, Trailer Brake Control, Voice Command w/ Bluetooth, Price includes “nance rebate, must “nance w/Chrysler D19624NEW 2019 RAM 1500 BIG HORN QUAD CAB 4X4SALE$36,399MSRP $47,595 SAVE $11,1960% x 84 Months In lieu of rebates 5.7L HEMI V-8 w/8-Speed Automatic, Power W/L/M, Hitch w7-Pin Wiring, Back-Up Camera, Speed Control, Voice Command w/Bluetooth, Keyless Remote Entry, Push Button Start, Auto Halogen Headlamps, Fog Lamps & more. Price includes Finance Rebate, must “nance w/ Chrysler. #D2021SALE$37,999MSRP $46,060 SAVE $8,061ALL NEW 2020 RAM 1500 BIG HORN CREW CAB 4X4 0% x 84 Months In lieu of rebates Full 8 Bed, 3.6L V-6, 8-Speed Auto, Trailer Tow w/7-Pin Wiring Harness, Parkview Back-Up Camera, Speed Control, Automatic Halogen Headlamps, 32-Gallon Fuel Tank, 6-Speaker Sound System, Spray-In Bedliner & more. Price includes “nance bonus, must “nance w/Chrysler. #D19801SALE$19,999MSRP $29,340 SAVE $9,341NEW 2019 RAM 1500 PICKUP0% x 84 Months In lieu of rebates 3.6L V-6 w/9-Speed Automatic, Rear Air Conditioning w/Heater, Front & Second Row Power Windows, Speed Control, Parkview Backup Camera, Voice Command w/Bluetooth, Keyless Entry w/Push-button Start, Apple Carplay/Google Android, 6-Speaker Sound System and much more. #D2003 SALE$26,999WINNER OF KBBS LOWEST COST TO OWN AWARDNEW 2020 CHRYSLER VOYAGER L 09 HO R S 0 I I In In In I n I 0% x 84 Months In lieu of rebates #1 JD POWERS INITIAL QUALITY We are open. As an essential business, we will continue to safely serve the public. P T J2 01 86 6 NEW 2020 JEEP WRANGLER 2DR SPORTSTARTING AT$29,799STARTING AT$32,899ALL NEW 2020 JEEP GLADIATOR SPORT 4X4 PICKUPSTARTING AT$30,953J20387

PAGE 30

PAGE 2 SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com adno=3744140-1Luxury Waterfront Living C H A R L O T T E H A R B O R ! Available LiveHarborside.com 941-421-0620Right Off 776, El Jobean Rd. 14550 River Beach Drive, Port Charlotte 33953 $ !Resort-style Pool & Spa Beach Area Private 2-car Garages Door-To-Door Elevators In Condos 3 Bedrooms, 2 or 2.5 Baths Quartz Countertops Porcelain TileHurry! Phase 1 Almost Sold Out Add to your SUN Newspaper subscription for only $2.00 a month and never miss your favorite shows again. Tune in to the latest sports and trending programs, plus puzzles, sudoku, crosswords and special streaming features. Do you know whats on TV tonight? We do.adno=FL53240Call 941-206-1300 to add today. Real Estate Open house 04/18/20 PORT CHARLOTTE OPEN SAT. 3-5PM 652 N. Ellicott Cir. Split 2/2/2 block 2 kitchens, 2 living rooms, inlaw or seasonal option. Lania, Fenced y ard. $169 , 000 616-719-8506 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 30 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! LAKE VIEWS Lg 2B/2BA/3-car gar. Pool. Repeat seasonal renter in place. Rent out garages too! Great income. 941-769-0200 Houses for sale NORTH PORT 8159 Coco Solo, ECONOMICAL STARTER OR INVESTMENT! NEEDS SOME TLC, BUT GREAT POTENTIAL! UNIQUE FLOOR PLAN. 1700 SF 3-bedroom, 2-bath with spacious living/dining area + separate 22x20 open spacious paneled family/ game room, laundry room, storage room and workshop on large lot. Low taxes! Perfect way to own a home for almost what you pay for rent! MAKE AN OFFER! QUICK POSSESSION POSSIBLE! $149,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 501 Fairview Ave., THE PERFECT BLEND OF COMFORTABLE LIVING AND CHOICE LOCATION! SITTING PRETTY ON OVERSIZED, LUSHLY LANDSCAPED CORNER LOT. Gorgeous granite countertops and center island in kitchen. Wide open floor plan with designer tile throughout all living living/ dining rooms as well as the bedrooms and baths. Freshly painted. Great curb appeal! $199,900 Patty Gillespie Remax Anchor 941-875-2755 Condos/villas for sale TO ADVERTISE IN THE SHOWCASE OF HOMES Please Call 866-463-1638 or Email; classifieds@sun-herald.com Mobile homes for sale VENICE RANCH Mobile Home Estates BEAUTIFUL LOT RENTAL & 55 + Community. New & Pre-owned Homes No Dogs. Cats Ok Call 941-488-5672 www.VeniceRanch.com Manufactured homes for saleNEW 3/2 DOUBLE WIDE Delivered & Set-Up on Your Lot w/ Steps, Air & Skirting! $60,445. + Tax. Prestige Homes, Punta Gorda 941-637-1122 Homes for rent ENGLEWOOD/ROTONDA Rentals Available West Coast Property Mgmt 941-473-0718 www.rentalsflorida.net * NEED A RENTAL * Paradise Properties & Rentals, Inc 941-625-RENT Condos/villas for rent PUNTA GORDA ISLES 3/2/1 Annual, unfurnished, P.G.I., pool, tennis, 1 car garage, gated, $1,500 941-639-4922 VENICE SARASOTA NATIONAL New, on lake, 3/2/2 upscale Villa. Resort, Maintenance Free, Living. $2,100 407-361-6561 Apartments for rent VENICE ISLAND Efficiency1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 Efficiencies for rent HARBOUR HEIGHTS close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 Rooms for rent ENGLEWOOD Access to entire house, everything included $650/mo 727-318-2897 PORT CHARLOTTE, Clean, Quiet, $160/wk pay wkly or mthly 941-743-3070/740-2565 Vacation/ seasonal rental ROTONDA West Short Term / extended stay, 2/2 Furnd, beautiful canal location. $ 1650/mo all inclusive. 941681-5902 Lots & acreage 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 30 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! DEVELOPMENT LOT 1599 Placida Rd (Rt #775) 1+/Acre across from Merchants Crossing. Water, sewer, & turning lane already in place. Close to beach. Up to 8+ units possible. $299,900. Dont let this one slip away! You can never find another at this price. 3.79% financing possible. 941-769-0200 Waterfront lots OYSTER CREEK Waterfront lot. 8097 Weyers Ct. Hidden Waters Gated $ $159,900 1/2 acre. Tall Pines Realty Mary Sprague 941-504-0899 Waterfront lots CHOICE ROTONDA LOTS € Beautiful lot directly on very lrg Rotonda Sands lake. Glorious sunset views. Bring your boat. 6 Beam Ct, Placida, only $39,900. € Oversized waterfront lot, Long Meadow golf course area. NO FLOOD ZONE. 11 Medalist Way, Rotonda West, $15,900. € Very lrg multifamily zoned lot, very attractive area, build up to 5 units, 193 Rotonda Blvd W, Rotonda West, $22,900. Owner financing possible. Call 941-769-0200 LEMON BAY LOT 1860 WINSTAN AVE. 1/4 AC ONLY $179,900 Direct gulf access, deep water, no bridges, bay views, new seawall. 3 min to ICW, 5 min to Gulf. Lowest priced bay lot to be found. Two to choose from. DONT MISS THE BOAT! 941-769-0200

PAGE 31

www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 3 23443 MORELAND AVE. | PORT CHARLOTTE 33954 NEW PRICE for this Remarkable 4/3/2 Home, Situated on Almost 1/2 and Acre with privacy Fencing; Ready for You to Move Into and Make Precious Memories! Gleaming Wood and Tile Throughout. Incredible Heated Pool with Spa with and Over-Sized Paver Lanai! Formal Dining & Living Rooms, Kitchen Opens to Family Room with a Cozy Fireplace. Master Bedroom Suite with Separate Dual Sink Vanities, Garden Tub & Shower. Guest Bedroom with an Adjacent Bath. Back Auxiliary Bedrooms Offer a Bath that Opens to the Pool. Parking Pad for Boat, Trailer, RV, Toys, Playground..ETC! Shed with Electric & A/C! Not in Flood Zone and NO HOA or Deed restrictions! $384,000. € Exceptional Service € Outstanding Results SUNSTAR REALTYSCHMIDT FAMILY OF COMPANIESConsistent Award Winning Top Producer941-286-7315 Sharon.Kerr@comcast.net www.SharonKerr.com19700 Cochran Blvd. Port Charlotte, FL 33948Each Of ce is Independently Owned and Operated adno=3747373-1 Call Our Recruitment Team at 941-429-3110 or 866-463-1638 adno=3744473-1 adno=3740501-1 941.488.1111 € www.VeniceIsParadise.net 101 San Marco Dr, On The Island 416 HAT CHETT CREEK RD VENICE Enjoy this peaceful, waterfront paradise in this updated 2BD/1.5BA double wide manufactured home. A short distance to Roberts Bay, then out the Jetties to the Gulf of Mexico! MLS#N6108774 $219,000 SOLD 626 BIRD BAY DR.S UNIT #207 VENICEThis beautiful 2 BD/ 2 BA condo in Bird Bay Village has it all. Newly renovated, this home o ers vinyl laminate throughout, updated kitchen and baths.The perfect winter destination, less than 2 miles to Venice Beach. This tastefully decorated home has been completely renovated.MLS#N6109746 $159,900 PENDING 612 BIRD BAY DR. S UNIT #206 VENICENicely maintained end unit on the 2nd oor in the Cardinal condos of Bird Bay community. This condo features 1 bed/1.5 bath with all the amenities included such as a heated pool, golf course, tennis courts, clubhouse and many more. MLS#N6107920 $99,900 BIRD BAY E RIVER RD HOMESITE! Venice, gated community with adjacent riding and nature trails just down the street from new Cool Today Stadium. MLS#N6101811 $250,000 6 ACRE LAKEFRONT 1119 INDUS RD VENICE Inside pictures of home are in sign box,nice 2 bedroom,2 bath home competively priced at $189,000 MLS#N6109429 SOUTH VENICE VENICE ISLAND104 FIRENZE AVEA ordable 2BD, 2BA block home with carport located on highly desirable Venice Island; Spacious inside laundry/hobby room and a Florida room overlooking the ample back yard; Close to grocery, downtown shops & restaurants, parks, beach. MLS#N6109445 $349,900No Open Houses during this time. Showings by appointment are welcome. Be safe and may God Bless you allŽ TIM PARADISO 941-416 -0443 SASHA SELL 941-234-8686 MARTHA SMITH941-504 -9588 ERICA DOWNS 941-544-4754 TOM ROBERTS 941-400-5361 BILL GLASS 941-416-0397 BOB FAIR 941-441-8030 RUTH SAMIETZ 941-496-0063 MARY MCCARTHY 941-716-9224 MARK DEVINE 941-451-0758 JOHNNY BRITTON941-468-6344Investors and Cash buyers now is the time to call one of your Hometown Professionals MELISSA BROOKES941-493-9224JONI ALLESE 941-662-0433 Annual Rentals€ Venice Condo, Large 2/1.5, Great Location and Condition ...................... $975 mo € Venice Island Duplex, 2/1.5, Lanai, Carport, Renovated, Great location ........ $1,100 mo € South Venice Home, 2/2/1, Pool, Lanai, Nice Home ........................................... $1,300 mo € Sorrento East Home, 2/2/2, Large Home, Lanai .................................................... $1,350 moSpecializing In...LET US MANAGE YOUR PROPERTY www.rentalcompanyofvenice.com Since 1991 € 941-484-7644adno=3744800-1 Employment Services PROFESSIONAL RESUMES CHARLOTTE & SARASOTA CO. Call for DETAILS 941-214-5257 Medical $3000 Sign on BONUS For Full Time Positions!CNAs Full Time 3-11 & 11-7 shifts CNAs Part Time 11-7 Weekends Nurses: PRN Any Shift Part time 11-7 WeekendsSOLARIS HEALTHCARE Apply: solarishealthcare.vikus.net CNAS, HHAS AND CAREGIVERS Find 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 Medical CARING FOR OUR HEROESDOUGLAS T. JACOBSON STATE VETERANS HOMERegistered Nurse Senior LPN Senior CNAs PT Food Support WorkerExcellent Benefits, Vacation Leave Tammy Hoyt 941-613-0919 X 2006 Online:htt p s:// p eo p lefirst.m y florida.com Medical www.HorizonTechInstitute.comADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 41 1032 Tamiami Tr Unit 3 PHLEBOTOMY, EKG, LPN-wkds, CNA, Med. Asst. Classes CALL FOR DATES YOU can 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 Skilled trades WESTCOAST ELECTRIC SERVICES A large Commercial Contractor is NOW HIRING for: Commercial Electrical Helpers & Electricians. We offer an apprenticeship program. Great Benefits & Competitive Pay. Please Submit your resume to: Jenny@westcoastelectricfl. com or Call 941-429-4900 Sales SECRETARIAL Part-time/Fulltime, Real Estate Sales entry level no license necessary to apply. For interview call Mr. E at 201-953-1309. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Seamless Gutters Soffit and Fascia Front Entryways Lanai Enclosures 941-492-6064 619 Tamiami Trail North … Nokomis, FL 34275 heightsaluminum.com RGALCO-SAC-33 SCC131151597 AAA0010565From our family to yours: WELCOME TO THE NEIGHBORHOOD! OVER 23 YEARS OF SERVICE! s s s r s s s a a a a Thank you for voting us one of the BEST of Venice!adno=3740507-1

PAGE 32

PAGE 4 SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com General CARRIERS NEEDED 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. ENTRY LEVEL POSITION FOR PRINTING AT THE VENICE GONDOLIER We are currently seeking a full time entry level manufacturing position. This position includes the opportunity to learn the printing process from the entry level position and advance in a progressive environment. In this position you will assist in the creation of various well known newspapers and other related products on our Press. DUTIES AND RESPONSIBILITIES€Remove product from the end of the printing press or finishing machine. €Move skids of product with a hand jack Comply with all quality, safety and work rules and regulations.€Day and Evening shifts available.€Qualifications Effectively communicate with other members of the staff.€Assist other crew members with various duties including webbing up of the press and/or special handwork in order to meet customer requests.€Follow all clean-up and housekeeping procedures.€The ability to take stacks (average 10-30 lbs) using repetitive hand/wrist movement, off of the end of a machine (2-4 feet high) and stack product on skids from floor level to 5 feet high using repetitive bending and twisting.€The ability to remove skids (weighing up to 2400 lbs) by using a pallet jack The ability to use a computer.€At least 18-years of age or older€Ability to work well in a team environment€Ability to follow instructions and work independently€The ability to read and write; possess good verbal and written comprehension. Please call Jon at 941 207 1411 for an interview MAILROOMTHE CHARLOTTE SUN NEWSPAPER Part-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to train Late afternoons & evenings. To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL E-mail: mblubaugh@ suncoastpress.com Please, No Phone Calls We are a drug free workplace Pre-employment drug testing re q uired SALES REPRESENTATIVE (Punta Gorda, Pt Charlotte, North Port, Venice) BUSINESS IS GOOD! WE`RE ALSO LOOKING FOR A SALES MANAGER! LOOKING FOR A PART-TIME JOB? Make $1,000. $1,500. and Up in Your Spare Time. Weekends a Plus. Kiosk Sales No Experience Necessary Full Training Provided Cell Phone Required Our Team is Growing Not Laying Off. We Work in Retail Locations, Events and Shows Where Customers Come to Us. KIOSK SALES Working with Sun Newspapers. Reply to: hiring.now@amgincusa.com or Call 321-299-2020 Please Include Phone Number Where You Can be Reached For an Interview. A Resume Would be a plus! SIMPLE EASY GOOD MONEY Notices Announcements NEED TO PLACE A CLASSIFIED AD? FREE MERCHANDISE ADS! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad please go to: yoursun.com/classifieds and click Place an AdŽ New users will need to register with their email address & create a password FREE ads are for Merchandise UNDER $500, The ad must be placed online by you. One item per ad. Ad must be 3 lines or less and the price must appear in the ad. Pets, plants, trees, fruits, vegetables, flowers, firearms and firearm accessories are excluded from this offer. Your ad will appear online for 7 days and will show in print Wednesday through Sunday. LIMIT 5 FREE ADS PER WEEK Enter Your Classified Ad 24 Hours a Day, 7 Days a Week. Bible study & churches 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 CALVARY 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 CHARLOTTE COUNTY HOUSE OF PRAYER Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 1435 Collingswood Blvd Unit C Port Charlotte 941 249-8946 Check us out on Facebook 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 FAITH LUTHERAN CHURCH 4005 Palm Drive, Punta Gorda Various Days & Times Confirmation/Bible Study Adult Infomational Class 941-639-6309 FREE Bible study at studying.for.salvation@ gmail.com 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 & Sundays @ 9 AM Questions and/or Info 941-627-6060 New Season Full Gospel 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 Prov erbs Verse by Verse Study Wednesdays at 6:30 PM Study Guide Provided. New Hope Baptist Church 2100 Englewood Road (SR776) Englewood 941-474-7647 (pastor.nhbc@outlook.com) 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 UNIQUE AND INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 Lost & found FOUND: Bag of Ladies Clothing on Dunbar Street in Port Charlotte near Praise Tabernacle. 941-766-9995 FOUND: CAT Male Orange & white long hair, Name is Buffy, 10 yrs old declawed. found in Warm Mineral Springs area. Please call 941-445-0950 LOST DIAMOND RING: Gold with 3 Diamonds in the Vicinty of North Port or Harley Shop on 776. Call 941-235-2203 Exercise classes GULF COAST ACUPUNTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA for Beginners Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 Business Services A N OCCUPATIONAL LLC. may be required by the City and/or County. Please call the appropriate occupational licensing bureau to verify. Aluminum ALL AMERICAN RENOVATIONS Family owned & operated Specializing in Full Pool cage restoration, rescreening & Painting & Rusty Screw changeouts, painting pool cages, lanais, front entry way, etc... 941-915-3381 Serving Sarasota County Free Estimates lic/insured GULF COAST RESCREEN Lic & Insured Family owned & operated PAINTING & RESCREENING POOL CAGES IS OUR SPECIALITY! 941-536-7529 Serving Sarasota County Free Estimates Adult care IN NEED OF A CNA? 9 Years Exp. & Reliable. Willing to Do Live In. 717-666-5514 Child care ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE 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 Domestic cleaning service PEACEFUL EASY CLEANING PROFESSIONAL RESIDENTIAL AND OFFICE CLEANING SPECIALIZING IN MOVE IN AND MOVE OUTS. SERVICING ALL OF SARASOTA AND CHARLOTTE COUNTY. (973)-876-6995 Drywall COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667 Lic.& Ins CRC1328482 Handyman/ general repair DAVID J SHEPARD, JR., Over 20 years in Charlotte County, Handyman Svcs, Wood Rot, Windows & doors, Dry Wall & Stucco Repair, Painting, etc. 941-627-6954 or 941456-6953 Lic # RR282811062 Home inspections HOME INSPECTIONS Wind Mitigation, Full Inspections Buyer, Seller, Owner Great rates! Lic HI 8261 941-623-8623 Home inspector classes also Home & commercial improvementCARPENTER, INC Handyman Rotten wood, doors, soffit, facia and much more. Phil 941-626-9021 lic/ ins. COMPLETE CLEAN PRESSURE WASHING EXCELLENT RATES 20+ YEARS EXPERIENCE 941-468-2744 LIC/INS www.completecleanpw.com MORRIS SANDEFURS HANDYMAN SERVICE Gutter cleaning, Rescreening, Mobile home repairs and more. 941-485-2172 NEED IT FIXED? CALL MR FIX IT MAN WE FIX, WE BUILD IT, WE REPAIR IT. 941-587-3044 ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-460-4936 www.completecleanpw.com All work performed by State Cert. Roofing Contractor T urnyou r trashinto cash! Advertise youryard sa l e! Home & commercial improvement$75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksCall Bob LOW OVERHEAD = LOW PRICES!941-706-6445Affordable Maintenance Owned and operated by Local Fire fighter. Home watch ALL SEASONS PRO HOME WATCH WE ARE HERE FOR YOU! Professionally trained, insured and bonded. 941-766-0877 Lawn/garden & tree A N OCCUPATIONAL LICENSE may be required by the City and/or County. Please call the appropriate occupational licensing bureau to verify A JAMISON TREE SERVICE,INC. Complete & Professional 15% Sr Discount! Free Est. Lic. & Insured Engl 941-475-6611 N. Port 941-423-0020 Serving Charlotte and Sarasota for over 20 years. jamisontreeservice.com DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. Over 20 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. SANDEFURS-HOME & TREE Maintenance Tree trimming, removal. We do it all! License / Insured 941-484-6042 SPM TREE TRIMMIMG & LANDSCAPING Specializing in tree removal. Call Today for your FREE Estimate. ***QUICK RESPONSE!*** (941)-412-5273 Lic/Insured TREEMENDOUS TREE, INC. NURSERY € Pineapple Plants fruiting $30/ea € Snow Queen Hibiscus 7 gal $20.00 NICE € MANY OTHER SHRUBS AVAILABLE STOP IN TO SEE US SATURDAY ONLY 8AM-2PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Moving/hauling ROBS ON THE MOVE, INC. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 Painting/ wallpapering Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 MARTINIS PAINTING Exterior, Interior, Driveways, Tile Roofs $500 OFF WITH AD 40 Years Local Family Owned & Operated. 941-766-0331 Lic#CBC1261010 Pressure cleaning BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 Screening A TIP TOP Rescreen LLC A quality rescreen at a fast and affordable price. Call us today for your free estimate at 239-440-6857 licensed and insured ALL AMERICAN RENOVATIONS Lic & Insured Family owned & operated Specializing in Full Pool cage restoration, rescreening & Painting & Rusty Screw changeouts, painting pool cages, lanais, front entry ways etc... 941-915-3381 Serving Sarasota County Free Estimates Window cleaning Window Cleaning, €Residential Window Cleaning €Pressure Washing P: 941-952-0903 lic/insured Merchandise Arts and crafts ITZCHAK TARKAY FRAMED Art Signed, matted, mint bargain! $250 941-639-1517 Estate sales ESTATE SALE LIQUIDATOR Services NOW BOOKING SALES FOR MAY, JUNE, & JULY for Homes, Apartments and Condos. FLAT RATE FEE Call 513-519-6434 Household goods A REA RUGS Liz Claibourne, 8x11, w/runner, wool. $150 941-235-2203 A REA-RUG, 4X6, Red shaggy. As new. Can text pics. $29 941-246-1548 CHANDELIERS, MODERN, Bronze. (2) New, for both $110 941-702-1450 CONCRETE FOUNTAIN 3 sections $215 941-702-1450 FLOOR SCALES White, 32Ž high, very accurate $35 716-374-2950 FLOOR STEAMER Great for tile floors. Excellent. $20 941-626-5501 FOLDING SCREEN 6 Metal,l Elephants, Palm Trees, Sun. Unique! $139 941-246-1548 MATTRESS & BOXSPRING, Queen, Sealy Posturpedic $190 239-209-2665 MATTRESS INFLATABLE Blue, Queen size built-in pump+cover $20 941-716-5507 MIRROR WOOD frame antique, exc. cond. 45Ž x 34Ž $59 941-661-3378NEED TO PLACE A CLASSIFIED AD? FREE MERCHANDISE ADS! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad please go to: yoursun.com/classifieds and click Place an AdŽ New users will need to register with their email address & create a password FREE ads are for Merchandise UNDER $500, The ad must be placed online by you. One item per ad. Ad must be 3 lines or less and the price must appear in the ad. Pets, plants, trees, fruits, vegetables, flowers, firearms and firearm accessories are excluded from this offer. Your ad will appear online for 7 days and will show in print Wednesday through Sunday. LIMIT 5 FREE ADS PER WEEK Enter Your Classified Ad 24 Hours a Day, 7 Days a Week. ROOM AIR CLE ANER Honeywell. Lke new, excellent. $25 941-626-5501 Furniture BAR STOOLS, Swivel, 3-Iron metal, light soft cushions seats. 24ŽH $95 718-986-3608 BED, METAL, Queen. New Condition. Pics available $160 239-209-2665 BEDROOM SET, Queen wicker, 5pc white wicker bedroom set $475 404-376-5041 BUNK BEDS dresser & nightstand, mattresses, Cherry color. $450 for all or can be split. 941-257-5500 CARD TABLE, folding, 45X45Ž for 6 players, good condition $50 718-986-3608 COFFEE TABLE all oak. 52X28X20 bottom shelf 2 glass top inserts $36 941-307-9211 CORNER TABLE Vintage, off white, all wood 33X33X30 $36 941-307-9211 COUCH Mint condition,fabric $299 941-702-1450 DINETTE SET like new 24Ž round table two chairs, all wood $100 941-716-5507 DINETTE, HENRY LINK wicker, rattan, glass, 4 chairs, pink. Exc. $150, OBO 941-200-5718 DINING SET 54Ž glass top on column plus 4 fabric chairs $150 941-307-9211 DINING SET Glass top, 4 chairs with bakers rack $300 / obo 941-539-4178 DINING SET with 18Ž leaf all wood 4 chairs 40X40-68X29 $150 941-307-9211 DIRECTOR CHAIR, Pair, burgundy fabric, 23X16X36, 18Ž tall seat $40 941-716-5507 DOUBLE RECLINER SOFA Amish built $99 404-376-5041 RECLINER 1 year old, blue ultra-suede $100 941-661-2168 Furniture ENTERTAINMENT CENTER Mediterranean 58 X 80 GD O/C 1k $240 941-408-7535 EXECUTIVE DESK Womans w/matching chair. Purchased from Bacons for $1300. Asking $600. Death Forces Sale. Call 719-964-7414 for pictures. I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN SET with 2 chairs. Ikea style, White, Solid Wood top. $75 941-257-5500 LIFT CHAIR La-Z-Boy, multicolor, clean, works great. $120 716-374-2950 MENS BUTLER, Oak, heavy duty, new with mirror $45 716-374-2950 PATIO SET with 6 padded chairs (2 swivel) Like new cond. $300/obo 941-539-4178 RECLINING SOFA, Lamp, rug, framed prints, end table. Can text pics. $249 941-246-1548 SIDE TABLE curved metal frame+glass top 31X22X24 $20 941-716-5507 SLEEPER SOFA, Queen, New, Burnt Orange. Can text Pic. $350 941-639-9293 SLEEPER SOFA, Queen, white, unused sleeper. Can text Pics. $299 941-246-1548 SOFA RECLINER+LOVESEAT Sofa 90Wx38D Loveseat 70Wx38D $295 718-986-3608 TABLE, SOLID OAK Pedestal 48Ž+24Ž leaf, new condition, 6 Chairs $500 941-497-4098 TTABLE, TABLES, Coffee & side table, Fossile stone, glasstop $475 941-702-1450 TV STAND, OAK, Corner, Like new. Pic available $60 239-209-2665 Electronics MINI FLASHLIGHTS All work 100%, text msg pics, Nokomis $6 714-599-2137 TV/stereo/radio 3D GLASSES Lg brand NEW inbox 4Pair X2 $25 941-408-7535 HARMAN KARDON CD player. Audiophile quality. $30 941-697-7634 SATELLITE SPEAKERS (4) Polk Audio 7ŽX 4Ž ea. for stereo or surround $80 954-642-6599 SPEAKERS TWO Pyle 15 inch woofers. Like new. $25 941-697-7634 STEREO EQUIPMENT All Kinds Speakers, receivers, etc. Starting @ $10 954-642-6599 SURROUND RECEIVER, Denon 7.1 $thirteen hundred retail in 08 $325 954-642-6599 TECHNIES RECEIVER Needs a new volume control. $20, OBO 941-255-0489 TURNTABLE SYSTEM Techics Quartz direct drive $125 941-624-0928 TV 55Ž Vizio TV with Universal remote $25 404-376-5041 Computer equipment PREMIUM PRINTER HP6700 Officejet print fax scan copy web used $30 401-263-9742 Clothing/jewelry HANDBAG, Dooney & Bourke, LG Leather, like new $100 941-639-9293 SUEDE LADIES JACKET Tan, Exc. Cond. XL $30 941-639-1517 Antiques collectibles 1884 MS64 MORGAN. Collector also buying. $90 941-223-8718 1964 VINTAGE GI.JOE Infantry Trooper $25 941-200-5718ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES 941-639-9338 941-740-2449 A NTIQUE TABLE very ornate w / glass top. 27wx19dx29h 4 crv legs $125, obo 941-497-4098 BUYING SILVER COINS DIMES THRU SILVER DOLLARS. 941626-7785 COCA COLA CAN Telephone 1980s $25 941-423-2585 DRESSER, 5 drawers, some marble, walnut, Exc. $135 941-235-2203 DRY SINK Granite Top, 16 1/2x31x27h, 1dr, 3 drws, Exc. cond. $375, OBO 941-497-4098 ELKS LODGE PINS 2000 PINS buy one state at a time $1, OBO 941-200-5718 ELVIS POSTER PICTURE 3x2, framed, Return to SenderŽ. Exc. $45 941-235-2203 JAPANESE SCROLL VINTAGE Hanging plant birds. Exc. cond. $175 941-200-5718 LICENSE PLATES vintage many states singles & pairs starting @10 $10 941-214-8188 LITHOGRAPH STONES 2 @ 5X6 & 1 @ 6X8. 2 1/4 thick. $200 941-255-0489 MADE IN OCCUPIED JapanŽ Porcelain figurines. Mint! 2 for $25 941-639-1517 MAYAN ARTIFACTS 3 authenticated figures $300 781-956-8891 PRECIOUS MOMENTS FIGURINESŽ mint; makes great gifts. $10 ea. 941-639-1517 PROOF AND MINT Sets from U.S. Mint $7 781-956-8891

PAGE 33

www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 5 Merchandise S. Venice area garage salesPSYCHIC FAIR 2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org Antiques collectibles SILVER COINS in rolls $75 781-956-8891 SILVER DOLLARS 18781935 common dates $25 781-956-8891 U.S. GOLD COIN one quarter ounce. Below spot price $400 781-956-8891 VASE, PUEBLO INDIAN, wedding, signed, Jemez $45 941-235-2203 VINTAGE CONSOLE STEREO, Includes Record Player, Radio, Speakers. Storage. Beautiful! $350. 941-257-5500 WALL HANGING, Painting on canvas of a City Must see $85 716-374-2950 Fruits & vegetables THE LAW REQUIRES all Florida nurserymen, stock dealers, agents or plant brokers who advertise nursery stock for sale to provide the publisher of the advertisement with a copy of their certificate of registration. Also, the registration number issued by the Fla. Department of Ag. and printed on the certificate of registration must be included in the advertisement. Musical INSTRUMENTS GUITARS, Mandolins, Violins, cases prices vary $350 941-408-7535 ROGUE GUITAR (NEW) Beautiful Sunburst ADJ/Neck no case $120 941-408-7535 SPACE PERCUSSIONŽ STOOL for musicians; folding & adjustable $20 941-639-1517 WASHBURN ELEC. NEW Amp Gig Bag DVD lifetime War Adj Neck $245 941-408-7535 Medical ELECTRIC WHEELCHAIR Jet 3, New batteries, in excellent cond $1,100 941-575-2127 FACE MASKSCOVERS Washable, Cotton, 2 layers reusable. $6 706-466-5122 LIFT CHAIR Catnapper, Reclining, Brown, Electric Controls. $900 309-269-4465 MASKS protect yourself from Viruses. 100% Cotton, Homemade Masks. $4 each 407-484-1529 Venice PLANTAR FASCIITIS Walking boot, R or L foot. Pics available $20, OBO 714-599-2137 SIT DOWN Pedal machine, adjustable controls $35 941-661-2168 WALKER, FOUR wheel new, with brakes, seat, basket, cup holder $35 941-661-2168 WHEELCHAIR COLLAPSIBLE, good condition $35 941-661-2168 Trees & plants THE LAW REQUIRES all Florida nurserymen, stock dealers, agents or plant brokers who advertise nursery stock for sale to provide the publisher of the advertisement with a copy of their certificate of registration. Also, the registration number issued by the Fla. Department of Ag. and printed on the certificate of registration must be included in the advertisement. Baby items CHILDS STROLLER good condition. Cup holders $20, OBO 518-813-2909 Golf accessories GOLF BALLS New in boxes, $8.00 per dozen 941-830-8403 GOLF BALLS, like new, mixed brands, no scuffs, or logos, per dozen $5 941-488-7774 GOLF BALLS, Titleist Pro V 1s, Excellent condition, per dozen $18 941-488-7774 TITLEIST VORKY WEDGES 54 and 60 degrees. Exc. cond. New grips $40 941-391-4209 " Sail " Your Boat rough Florida` s Largest Classied S ection! Golf accessories YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/set. Visit DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE Golf carts 2017 CLUB CAR PRECEDENT $3995 Sandstone 4 passenger Golf Cart 2019 Batteries New LED Head & Taillights Folding Windshield 48 volt E.R.I.C. Charger OEM upholstery Rear View Mirror Low battery light Reverse buzzer 4 drink holders Tires, Mirror, Top 941-769-1431 Delivery Inc. (25 Mi.) Visit Dars g olfcarts.com 2017 CLUB CAR Precedent $3795 Sandstone 2 passenger Golf Cart 2017 Batteries Folding Windshield 48 volt E.R.I.C. Charger OEM upholstery Low battery light Reverse buzzer 4 drink holders Tires, Top 941-769-1431 Delivery Inc. (25 Mi.) Visit Darsgolfcarts.com 2017 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.) $429 GOLF CART BATTERIES Set of six-6 volt Brand New Factory BlemsŽ LIMITED QUANTITIES US Made in Freemont, Ohio Sold in sets of 6 only Might be a scratch or a scuff Factory Warranty Cash Only-Pick up only You Load and Unload or we do it $2/battery Core exchange required taxes additional 941-769-1431 Visit Darsgolfcarts.com 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 Exercise/fitness COMPLETE WORKOUT SET Bench, 500lbs weights and bars $450 941-460-6180 Sporting goods DAIWA R&RS Sealine 47H bnib & 2 pc 8 ft Walleye rods. Text msg for pics $50 714-599-2137 FLYFISHING LANDING NET Collectors, text pix. $20 714-599-2137 SCUBA TANKS Scuba Pro $125 612-221-4607 TENNIS RACQUETS, Wilson N1 Oversized, 4 1/2Ž grip (2 @ $50 ea) 941-639-9293 Firearms NOTICE: Seller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. Hunting & fishing suppliesFLY ROD Penn Intl 10wt. 9 ft. like new, graphite carry cs 3 pc. $150, OBO 941-661-3378 GUN CASES Americase TSA approved 37Žx7Žx10Ž Alu w/ key $95 941-214-8188 SHOULDER HOLSTER Blanchi tan leather x-2000 9mm clam shell $50 941-214-8188 Bicycles/ tricycles A DULT TRICYLE basket in back, med seat. Great cond. $140, OBO 041-586-6885 BIKE RACK for up to 4 bikes, 2in receiver. New. $40 701-880-0527 CHILDS BIKE Huffy 12Ž Rocket, training wheels, new. $30 570-807-6135 HIS & HERS bikes Nice, $60/ea (941)763-4818 MOUNTABLE BIKE RACK, Yakima $50 941-780-6397 SCHWINN BICYCLE 26Ž male 2-wheel w/helmet. Great shape. $100 941-697-5996 WOMENS BIKE Womens Schwinn 26Ž bike. $50 570-807-6135 Pool/spa/ & supplies POOL PUMP 2 1/2 horsepower 110 volts. Very good cond. $99 718-986-3608 POOL PUMP Sta-Rite with 1hp motor good cond. $75 941-697-7634 POOL ROLLER & BLANKET 13X28 $200 941-766-1988 Lawn & garden BLOWER, TROYBUILT Handheld Gas. $90, OBO 941-485-0681 CHAIN SAW Homelite XL-12 16Ž bar & sharp chain runs good $120 941-214-8188 EDGER 4 WHEEL EdgeMaster 3.5 hp edger $70 941-764-0929 EDGER, BLACK& DECKER corded electric edger $40 941-780-6397 GARDEN CULTIVATOR, Viper 43cc, 2 Cycle Engine. New Condition! $50. 941-488-6326 LAWN MOWER, MURRY 21Ž mulching mower, 6.25 BS engine, like new. $75. Ext Ladder 20Ft $75. Lawn Boy 21Ž Sel f Propel 3 speed, works great $75 419-560-5054 MOWER BOWLINS 20Ž push mower $50 941-764-0929 MOWER, TORO, 22Ž self propelled. New last Sept. $150, OBO 207-441-4094 POLE SAW Fiskars extendable 12 fiberglass plastic light $20 941-214-8188 PRESSURE WASHER, Electric, Greenwood 1600, 40 Turbo New Cond! $50. 941-488-6326 PRESSURE WASHER, Troy Built, New pump complete. $220, OBO 941-485-0681 PUSH MOWER Bolen 20Ž $125, OBO 941-485-0681 PUSH MOWER, Honda HR216 21Ž cut. $120 941-485-0681 ROTARY PUSH MOWER Earthwise 16Ž, 7 blade, like new $80 941-624-0928 TRACTOR Troy, Tow Bar. Tilt Cart, Extra New Tires $350. A LSO LANDSCAPE TRLR., w / Tow Bar $600. 941-488-6326 TREE CONTAINERS HD Oversize L-4 48Ž W-40Ž, Deep-33Ž $100 941-624-0928 Outdoor living GAS GRILL, 5 Burner, new cond., Dynaglow grill with thermastat $110 941-629-0806 GLIDER CHAIR SET (2) New cushion out doors $300 941-200-5718 GRILL, 6 burner Dyno grill. Like New. Extra Gas bottle inc. $125 941-629-0806 LANAI FURNITURE love seat, 4 cushioned chairs, table, like new. $270 610-623-0102 OUTDOOR CHAIRS two green cloth metal, new $34 941-624-0928 PATIO SET 40x68 gls top W/6 chairs-new cond W/32Žside table $375 941-497-4098 PATIO SET 7 Piece, 6 chairs, with 6ft glass top, need new cushions $125 941-629-0806TREEMENDOUS TREE, INC. NURSERY PROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE! STOP IN TO SEE US SATURDAY ONLY 9AM-2PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WEBER GRILL large burner, not stainless, w/cover. $55 941-235-2203 Building supplies A LUMINUM WINDOWS, 7 White plexiglass. Must see $400 941-624-0928 Building supplies HURRICANE SHUTTERS ( 9 ) Galvanized storm shutters, 74ŽX 16Ž $75 941-286-4523 Tools/machinery CHAIN SAW Vintage Partner R-420 16Ž bar W/parts saw $75 941-214-8188 EXTENSION LADDER 20ft $20 941-539-4178 HONDA GX270 9HP 1Ž horz shaft $280 941-276-8265 PORTER CABLE ROUTER Model 6902 w/Case, Var. Bits $80 941-286-4523 SAW, CRAFTSMAN full size 10Ž table saw $100 941-764-0929 SKILL ELECTRIC SAW 7 1/4 Circular. $20, OBO 941-485-0681 VINTAGE JOINER, Craftsman, 4 inch joiner with orig. motor. $50 941-697-7634 Office/business equip./supplieCOPIER, PRINTER, SC ANNER Fax, wireless HP Photosmart B210 $36 941-307-9211 Cats RAGDOLL KITTENS Blue seal & Flame point 9 wks, health certs, $400 941-685-1613 NOTICE: Statute 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. Dogs NOTICE: Statute 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. Pet supplies & services CAT SCRATCHING-POST 3H W/17ŽDia perch/bed (beige), toys $18 941-246-1548 Appliances BREAD/DESSERT MACHINES in perfect working condition $20 each 941-716-5507 DISHWASHER, KENMORE, white, like new, excellent condition. $75 508-642-0043 DISHWASHER, white, Kenmore. Very good condition, works well $65 718-986-3608 DOUBLE WALL OVEN 24w x 42ŽH Clean, $200 941-485-6909 DRYER, ELECTRIC Admiral, white, large capacity, $120 716-374-2950 FRIDGE WHIRLPOOL, White, 21CF, top freezer, ice maker, like new $225 248-693-8136 REFRIGERATOR SIDE BY SIDE, lt. bisque, Fridgidair, water & ice, $265 (941)763-4818 WASHER & DRYER & MICROWAVE, Amana, new $400 727-318-2897 WASHER & DRYER Nice, White, $325. (941)763-4818 delivery avail. Miscellaneous for sale 1884 MS64 MORGAN. Collector also buying. $90 941-223-8718 FOYER LIGHT Foyer 3 bulbs 60 watts light. $40 701-880-0527 MOTOR 212cc, New In Box, $50. Paid $200. 941-488-6326 MOVING BOXES, USED Good Condition. Cheap. $0.50 917-376-6701 PENDANT LIGHTS 3 matching lights with chain & tubes $40 701-880-0527 $75.00 PER PANELSLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksCALL BOB 941-706-6445Affordable Maintenance Owned and operated by Local Fire fighter. Wanted to buy/trade BUYING SILVER COINS DIMES THRU SILVER DOLLARS. 941-626-7785 PLASTIC MODEL KITS buying all, cash paid. $10 941-286-3119WANTED: Elastic Bands to make Masks. PLEASE Call 407-484-1529 Venice Home, Con d o, Townhouse, or Lot For Sale? Call 1-866-4631638 and We Can Advertise Your Property at an Aordable Price! Transportation Cadillac CADILLAC XT5-SUV One Price Delivered Save NO Dealer fees Save NO Title or tag fees Save NO Cash fees 3,500 Surplus 2016-2019 Low miles, Fact warr @Bargain prices-Now! Call for details, prices Justin 941 350-7544 Factory Off Lease Auto Brokers 1041 US 41 Bypass S Venice Fl 34285 Chevy 2010 CHEVY IMPALA $6,990. SILVER, 44K MI. 855-280-4707 DLR 2016 CHEVY SUBURBAN $24,990. WHITE, 30K MI. 855-280-4707 DLR 2007 CHEVY CORVETTE Z-06 $27,911. YELLOW, COUPE, 34K MI. 855-280-4707 DLR 2016 CHEVY CORVETTE ZO6 Only 12,700 Miles! Daytona Sunrise Metallic Orange. $59,500. 941-575-8207 Chrysler 2002 PT CRUSIER Rejuvinated Nostolgia, dark red, 2.4L, auto, air, 7,222k/year $4990. Ken @ 518-577-3177 Venice Dodge 2018 DODGE CHALLENGER $33,990. BLUE, 30K MI. 855-280-4707 DLR Ford NEED TO PLACE A CLASSIFIED AD? FREE MERCHANDISE ADS! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad please go to: yoursun.com/classifieds and click Place an AdŽ New users will need to register with their email address & create a password FREE ads are for Merchandise UNDER $500, The ad must be placed online by you. One item per ad. Ad must be 3 lines or less and the price must appear in the ad. Pets, plants, trees, fruits, vegetables, flowers, firearms and firearm accessories are excluded from this offer. Your ad will appear online for 7 days and will show in print Wednesday through Sunday. LIMIT 5 FREE ADS PER WEEK Enter Your Classified Ad 24 Hours a Day, 7 Days a Week. Honda 2015 HONDA CR-V $13,990. GRAY, 116K MI. 855-280-4707 DLR Hyundai 2016-2019 Hyundai Models Full Factory Warranty No Dealer Fees No plate transfer fees No fees if paying cash 10-2017 Elantra $12,000 up 15-2017 Sonata $14,000 up 18-2017 Tucson SUV $15K up18-2017 Santa Fe SUV $16K upCall Justin 941 350-7544 FACTORY OFF LEASE AUTO BROKERS 1041 US 41 Bypass S, Venice Kia 2015 KIA OPTIMA $9,911. RED, LX, 70K MI. 855-280-4707 DLR 2019 KIA OPTIMA $17,990. WHITE, NAV, 39K MI. 855-280-4707 DLR Lexus 2013 LEXUS RX-350 $16,911. SILVER 69K MI 855-280-4707 DLR 2013 LEXUS RX-350 $17,911. BROWN, 66K MI 855-280-4707 DLR 2015 LEXUS RX-350 $18,911. WHITE, CERT, NAV, 79K MI 855-280-4707 DLR 2015 LEXUS ES-350 $19,911. BLACK, CERT, 51K MI 855-280-4707 DLR 2017 LEXUS IS-200T $21,911. WHITE, NAV, 42K MI 855-280-4707 DLR 2014 LEXUS ES-350 $21,990. BLACK, CERT, NAV, 44K MI 855-280-4707 DLR 2013 LEXUS RX-350 $21,990. BLACK, 51K MI 855-280-4707 DLR 2017 LEXUS NX-300 $25,911. WHITE, NAV, 32K MI 855-280-4707 DLR Lexus 2017 LEXUS NX-300 $25,911. RED, NAV, 26K MI 855-280-4707 DLR 2019 LEXUS UX-200 $27,911. SILVER, NAV,, 5,779 MI 855-280-4707 DLR 2019 LEXUS UX-200 $27,911. GREEN, NAV,, 6,971 MI 855-280-4707 DLR 2019 LEXUS UX-200 $27,911. GRAY, NAV,, 8,211 MI 855-280-4707 DLR 2019 LEXUS UX-200 $27,911. BLACK, NAV, 5,711 MI 855-280-4707 DLR 2019 LEXUS UX-200 $27,911. BLACK, NAV 8,759 MI 855-280-4707 DLR 2019 LEXUS UX-200 $27,911. ATOMIC, NAV, 8,469 MI 855-280-4707 DLR 2019 LEXUS UX-200 $27,911. ATOMIC, NAV, 6,968 MI 855-280-4707 DLR 2017 LEXUS RX-350 $30,363. SATIN, NAV, 44K MI 855-280-4707 DLR 2018 LEXUS NX-300 $31,911. WHITE, CERT, NAV, 15K MI 855-280-4707 DLR 2019 LEXUS NX-300 $32,911. ATOMIC, CERT, NAV, 28K MI 855-280-4707 DLR 2016 LEXUS RX-350 $32,990. SATIN, NAV, 46K MI 855-280-4707 DLR 2016 LEXUS RX-350 $32,990. GRAY, CERT, NAV, 39K MI 855-280-4707 DLR Mercedes 2016 MERCEDES GLA $21,990. GRAY, NAV, 36K MI 855-280-4707 DLR Toyota 2011 TOYOTA RAV 4 LTD $9,800. 91K Mi. 1 Owner, New Tires, Exc. Cond! 941-218-6888 2017 TOYOTA CAMRY $18,990. GRAY, 22K MI. 855-280-4707 DLR 2016-2019 Toyotas 50 off Factory Lease Weekly No Dealer or Plate Fees Fact warranty-low miles 2016 Corolla from $12,500 2018 Corolla from $14,500 2016 Camry from $14,500 2018 Camry from $18,500 2016 Rav 4 from $15,500 2018 Rav 4 from $19,500 Please call for details-appt. Justin 941 350-7544 Factory Off Lease Auto Brokers 1041 US 41 Bypass S, Venice Volkswagen 2003 VOLKSWAGEN JETT A $ 1,800 1.8 Turbo, runs great. Call 678-769-6615 Autos wanted We BUY CARS & TRUCKS RUNNING OR NOT! $400 CASH + UP Frank 941-249-7522AUTO BUYERS WANTED€ 1500 Vehicles Weekly fresh Florida Factory off Lease € House calls by appointment € FACTORY WARRANTY € No dealer add on fees save up to $3000 € Avoid 30/40% depreciation Factory Off Lease Auto Brokers CALL KEN, VENICE 518-577-3177 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ For JUNKERS24/7, Fast Pickup, Cash Paid Since 2004. Jim 941-286-3122 NO TITLE NO PROBLEM, RUNNING OR NOT! 7 DAYS FREE PICK UP 941-623-5550 Auto parts/ accessories NEW GAS PUMP Hoses 2 each $25 941-380-1406 STORAGE BOX Pick-up storage box, Aluminum,18x48x18, like new $150 941-764-8764

PAGE 34

PAGE 6 SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com D6109155 PORT CHARLOTTE 33952 4022 BEAVER LN #400F $74,900 960 $67,500 4/9/2020 Community 2 2 0 1984 Condominium Cash 78.02 0.9 C7425646 PORT CHARLOTTE 33952 21447 KENYON AVE $86,000 625 $83,000 4/13/2020 None 1 1 0 1960 Single Family Residence Cash 137.6 0.97 119.77 C7424869 PORT CHARLOTTE 33981 12181 WELLINGTON AVE $89,900 1,748 $85,000 4/10/2020 Private 3 2 0 1982 Single Family Residence C ash 51.43 0.95 35.8 A4462295 PORT CHARLOTTE 33952 21043 GEPHART AVE $100,000 735 $95,000 4/10/2020 None 3 1 0 1961 Single Family Residence Cash 136 .05 0.95 96.35 C7423467 PUNTA GORDA 33983 2140 HERON LAKE DR #I -102 $124,000 996 $123,000 4/14/2020 Community 2 2 0 2006 Condominium Conventi onal 124.5 0.99 C7422313 PORT CHARLOTTE 33952 3460 LUCERNE TER $124,900 998 $124,500 4/9/2020 None 2 1 0 1958 Single Family Residence FHA 125.1 5 1 80.53 C7425567 NORTH PORT 34287 8560 SHUMOCK AVE $125,000 1,024 $125,000 4/13/2020 None 3 1 0 1962 Single Family Residence VA 122.07 1 74.45 C7426885 PUNTA GORDA 33983 26333 NADIR RD #102 $129,900 1,041 $125,000 4/10/2020 Community 2 2 0 1991 Condominium Cash 124.78 0 .96 120.08 A4462616 PUNTA GORDA 33955 12333 PAVILLION CT $139,000 1,164 $139,100 4/11/2020 None 3 2 0 1981 Single Family Residence Cash 11 9.42 1 81.06 C7425747 PUNTA GORDA 33955 26508 HAPSBURG RD $153,000 1,344 $146,000 4/10/2020 None 3 1 0 1960 Single Family Residence Private 113.84 0.95 102.67 C7424386 PORT CHARLOTTE 33948 829 MENSH TER NW $153,900 1,350 $155,000 4/14/2020 None 2 2 0 1986 Single Family Residence FHA 11 4 1.01 75.39 C7418389 PORT CHARLOTTE 33952 2594 LAKESHORE CIR $153,900 962 $156,000 4/9/2020 None 2 2 0 1981 Single Family Residence FHA 159.98 1.01 106.41 N6109356 NORTH PORT 34287 4261 HARTSOOK AVE $155,000 912 $155,000 4/10/2020 None 2 2 0 1980 Single Family Residence Conventiona l 169.96 1 132.82 C7425878 PUNTA GORDA 33950 2430 DIXIE AVE $158,900 1,200 $158,900 4/10/2020 None 3 2 0 1966 Single Family Residence Conventiona l 132.42 1 105.58 D6108457 ENGLEWOOD 34224 6167 BERKELEY ST $159,900 912 $159,900 4/15/2020 Private 2 2 0 1981 Single Family Residence VA 175.33 1 A4458572 ENGLEWOOD 34223 320 PINE HOLLOW CIR #320 $164,000 1,112 $155,000 4/15/2020 Community 2 2 0 1993 Condominium Cash, Conv entional 147.48 0.95 U8075249 PORT CHARLOTTE 33980 23465 HARBORVIEW RD #832 $165,000 1,308 $155,000 4/10/2020 Community 2 2 0 1983 Condominium Conve ntional 126.15 0.94 T3225548 NORTH PORT 34287 6201 TALBOT ST $165,000 1,104 $160,300 4/10/2020 None 2 2 0 1971 Single Family Residence FHA 149.46 0 .97 C7426453 NORTH PORT 34287 6727 DENNISON AVE $167,500 912 $165,000 4/10/2020 Community 3 1 1 1979 Single Family Residence Conven tional 183.66 0.99 135.25 A4460183 NORTH PORT 34287 6352 TALBOT ST $169,900 1,389 $150,000 4/14/2020 Private 2 2 0 1964 Single Family Residence Cash 122. 32 0.88 78.29 U8072984 NORTH PORT 34287 6677 ELECTRA AVE $169,900 1,634 $167,000 4/9/2020 None 3 2 0 1979 Single Family Residence Conventiona l 103.98 0.98 C7423963 NORTH PORT 34286 1167 N WACONIA ST $169,900 984 $171,000 4/9/2020 None 3 2 0 2000 Single Family Residence VA 172.66 1. 01 D6108692 PORT CHARLOTTE 33981 12165 GULFSTREAM BLVD $170,000 1,319 $175,000 4/9/2020 None 3 3 0 1990 Single Family Residence FH A 128.89 1.03 91.82 D6110055 PORT CHARLOTTE 33954 439 MACARTHUR DR $179,000 1,392 $165,000 4/13/2020 Private 2 2 0 1986 Single Family Residence Conventional 128.59 0.92 7 4.46 A4438792 ENGLEWOOD 34224 7159 HOLSUM ST $179,900 1,271 $179,900 4/10/2020 None 3 2 0 1988 Single Family Residence Conventional, VA 141.54 1 111.95 C7426640 PORT CHARLOTTE 33948 18081 GARVIN AVE $184,900 1,000 $180,000 4/14/2020 None 2 2 0 1978 Single Family Residence VA 184 .9 0.97 114.07 C7425357 PORT CHARLOTTE 33980 2171 ABALOM ST $185,000 1,714 $180,000 4/10/2020 None 3 2 0 1984 Single Family Residence Cash 107 .93 0.97 61.64 C7418996 NORTH PORT 34291 4777 LACOCO ST $188,500 1,170 $188,500 4/13/2020 None 3 2 0 2019 Single Family Residence FHA 161.11 1 105.31 C7426360 PUNTA GORDA 33982 30459 HOLLY RD $189,000 1,422 $195,000 4/9/2020 None 3 2 0 1993 Single Family Residence USDA 132.91 1.03 87.05 C7425879 PUNTA GORDA 33950 2000 BAL HARBOR BLVD #321 $190,000 1,517 $180,000 4/10/2020 Community 3 2 0 2000 Condominium Cash 12 5.25 0.95 118.66 C7418525 PUNTA GORDA 33950 2000 BAL HARBOR BLVD #923 $194,500 1,517 $189,000 4/10/2020 Community 3 2 0 2000 Condominium Convent ional 128.21 0.97 124.59 C7425657 PORT CHARLOTTE 33981 8073 DIMSTEAD ST $201,500 1,762 $214,501 4/9/2020 None 4 2 0 2016 Single Family Residence FHA 114 .36 1.06 C7425285 NORTH PORT 34288 1187 BAYWOOD AVE $202,900 1,936 $194,775 4/10/2020 None 4 2 0 2007 Single Family Residence Cash 104.8 0.96 N6107948 PUNTA GORDA 33982 5245 SHELL MOUND CIR $203,930 1,614 $203,930 4/13/2020 Community 2 2 0 2019 Single Family Residence Conventional 126.35 1 91.98 C7426865 PORT CHARLOTTE 33948 774 CHEVY CHASE ST NW $204,900 1,600 $204,900 4/10/2020 Private 3 2 0 1991 Single Family Residence Conventional 128.06 1 86.82 A4458573 NORTH PORT 34286 4398 COBBLER LN $205,000 1,864 $203,500 4/10/2020 None 3 2 0 2006 Single Family Residence FHA 109.98 0.99 80.75 C7420455 PUNTA GORDA 33950 9981 BISHOP CREEK WAY $210,000 1,983 $209,000 4/13/2020 None 3 2 0 2013 Single Family Residence FHA 105.9 1 80.82 D6104126 PORT CHARLOTTE 33980 24130 HARBORVIEW RD $210,000 1,551 $207,000 4/13/2020 None 2 3 0 1951 Single Family Residence FHA 135.4 0.99 103.6 A4457988 PORT CHARLOTTE 33981 5639 NORLANDER DR $214,900 1,612 $214,900 4/10/2020 None 3 2 0 2020 Single Family Residence Conve ntional 133.31 1 T3221594 ENGLEWOOD 34224 6199 FREDERICTON ST $214,900 1,613 $214,900 4/10/2020 None 3 2 0 2020 Single Family Residence FHA 133. 23 1 102.53 C7424347 PORT CHARLOTTE 33980 1762 DUNVEGAN DR $214,900 1,382 $209,900 4/10/2020 Community 2 2 0 2010 Single Family Residence C onventional 155.5 0.98 131.85 C7426896 NORTH PORT 34291 3735 VILLAGE AVE $215,900 1,858 $213,000 4/13/2020 None 3 2 0 2005 Single Family Residence Convention al 116.2 0.99 83.46 C7417097 PORT CHARLOTTE 33980 23468 WESTCHESTER BLVD $219,999 2,075 $208,000 4/10/2020 None 3 2 1 1990 Single Family Residence FHA 106.02 0.95 70.18 C7423187 PORT CHARLOTTE 33952 1411 AKEN ST $222,500 2,203 $219,000 4/13/2020 None 3 2 0 1978 Single Family Residence FHA 101 0. 98 70.58 C7426037 NORTH PORT 34291 6697 BECKWITH AVE $223,900 1,437 $223,900 4/10/2020 None 3 2 0 2020 Single Family Residence VA 155.81 1 110.51 C7424770 PUNTA GORDA 33983 27096 CURITIBA DR $224,900 1,612 $214,400 4/10/2020 None 3 2 0 2005 Single Family Residence Cash 139 .52 0.95 133 N6109241 NORTH PORT 34286 2319 VEDADO ST $229,000 1,817 $230,000 4/10/2020 None 3 2 0 2001 Single Family Residence Conventional 126.03 1 N6108289 PUNTA GORDA 33983 26190 COPIAPO CIR $229,900 2,635 $220,000 4/10/2020 Private 4 3 0 1988 Single Family Residence VA 87 .25 0.96 67.84C7424997 PORT CHARLOTTE 33948 842 FOREST HILL LN NW $230,000 1,750 $233,000 4/14/2020 Private 3 2 0 1981 Single Family Residenc e Conventional 131.43 1.01 89.34 C7424590 PORT CHARLOTTE 33952 1572 BIRCHCREST BLVD $234,900 1,729 $235,000 4/13/2020 None 3 2 0 2014 Single Family Residence FH A 135.86 1 C7422198 NORTH PORT 34291 5846 CASANOVA AVE $234,900 1,511 $230,000 4/10/2020 None 3 2 0 2019 Single Family Residence Seller Fi nancing 155.46 0.98 103.7 A4461088 NORTH PORT 34288 1238 EXOTIC AVE $237,000 2,112 $227,000 4/10/2020 None 3 2 0 2006 Single Family Residence Conventiona l 112.22 0.96 78.98 D6111313 PORT CHARLOTTE 33981 6131 TEDDER ST $239,000 1,863 $239,000 4/13/2020 None 3 2 0 2008 Single Family Residence Cash, Co nventional 128.29 1 C7422747 PUNTA GORDA 33983 2134 BROADPOINT DR $239,900 2,146 $230,000 4/10/2020 None 3 2 0 1989 Single Family Residence Convent ional 111.79 0.96 C7422044 ENGLEWOOD 34224 7411 SUNNYBROOK BLVD $239,900 1,138 $234,000 4/10/2020 Private 3 2 0 1995 Single Family Residence VA 2 10.81 0.98 C7424758 PORT CHARLOTTE 33953 1424 ADALIA TER $244,900 1,885 $234,900 4/10/2020 Private 3 2 0 2007 Single Family Residence VA 1 29.92 0.96 86.97 A4450427 NORTH PORT 34287 1524 S NARRAMORE ST $245,000 1,543 $240,000 4/10/2020 None 3 2 0 2019 Single Family Residence Convent ional 158.78 0.98 109.94 C7422386 NORTH PORT 34286 3632 STAGHORN AVE $246,900 1,693 $246,000 4/10/2020 None 3 2 0 2020 Single Family Residence Conventional 145.84 1 108.27 T3228993 NORTH PORT 34288 1830 AMNESTY DR $249,000 1,653 $245,000 4/13/2020 None 3 2 0 2006 Single Family Residence Conventiona l 150.64 0.98 100.25 N6109441 NORTH PORT 34287 2164 BRUBECK RD $249,900 1,768 $249,900 4/14/2020 None 3 2 0 2004 Single Family Residence Conventiona l 141.35 1 89.63 T3215240 NORTH PORT 34286 3525 OMELA TER $249,900 1,817 $255,000 4/13/2020 Private 3 2 0 2004 Single Family Residence FHA 137.5 3 1.02 101.15 O5849002 PORT CHARLOTTE 33980 23408 FULLERTON AVE $249,999 1,873 $240,000 4/10/2020 Private 3 2 0 1986 Single Family Residence VA 133.48 0.96 87.27 O5843188 PUNTA GORDA 33950 321 W GRACE ST $254,900 1,050 $254,900 4/10/2020 Private 3 2 0 1971 Single Family Residence Cash 242 .76 1 190.65 C7422582 NORTH PORT 34286 3644 STAGHORN AVE $256,300 1,778 $265,000 4/10/2020 None 3 2 0 2020 Single Family Residence Conventio nal 144.15 1.03 105.7 C7426833 NORTH PORT 34286 3448 PARADE TER $257,400 1,670 $257,400 4/14/2020 None 3 2 0 2020 Single Family Residence Conventiona l 154.13 1 112.3 N6109386 ENGLEWOOD 34223 13 JAMESTOWN AVE $264,500 1,609 $262,000 4/9/2020 Private 3 2 1 1991 Single Family Residence Conventio nal 164.39 0.99 111.63 D6108376 ENGLEWOOD 34224 6412 BLUEBERRY DR $264,900 2,308 $250,000 4/9/2020 None 3 2 1 1988 Single Family Residence Cash 114.77 0.94 79.82 C7426761 PORT CHARLOTTE 33954 23315 GARRISON AVE $267,900 2,023 $267,900 4/14/2020 Private 3 2 0 1994 Single Family Residence V A 132.43 1 98.46 C7423988 PORT CHARLOTTE 33980 4205 RIVER BANK WAY $269,000 2,788 $265,000 4/10/2020 Community 4 2 1 2007 Single Family Residenc e Cash 96.48 0.99 74.35 C7418945 PORT CHARLOTTE 33954 168 HARRISBURG ST $274,000 2,438 $267,000 4/15/2020 None 4 2 0 1994 Single Family Residence FHA 112.39 0. 97 84.52 D6109618 ENGLEWOOD 34223 950 LAMPP DR $274,900 1,116 $252,500 4/10/2020 None 2 2 0 1972 Single Family Residence Cash 246.33 0.9 2 124.63 C7424741 PORT CHARLOTTE 33954 23176 LINDALE AVE $285,000 2,234 $270,000 4/9/2020 Private 3 2 1 1991 Single Family Residence Con ventional 127.57 0.95 86.1 C7423057 PORT CHARLOTTE 33953 1092 EPPINGER DR $297,500 1,705 $295,000 4/14/2020 Private 3 2 0 1987 Single Family Residence Con ventional 174.49 0.99 A4460315 PUNTA GORDA 33982 29527 MARIS DR $299,000 1,500 $300,000 4/13/2020 None 2 2 0 2018 Single Family Residence Conventiona l 199.33 1 C7425188 PORT CHARLOTTE 33981 3351 RANDY ST $299,900 1,616 $287,500 4/9/2020 None 3 2 0 2020 Single Family Residence Cash 185.5 8 0.96 123.6 D6110750 ENGLEWOOD 34224 2624 TITANIA RD $299,900 1,517 $299,900 4/14/2020 None 3 2 1 1979 Single Family Residence Cash 197.69 1 135.82 C7423616 PUNTA GORDA 33983 25292 PUNTA MADRYN AVE $299,900 1,972 $292,500 4/10/2020 Private 3 2 0 1997 Single Family Residence Conventional 152.08 0.98 110.67 N6108398 NORTH PORT 34287 8551 LAMAR CT $300,000 1,881 $250,000 4/10/2020 None 3 2 0 1997 Single Family Residence Cash 159.49 0 .83 89.96 C7423275 PORT CHARLOTTE 33954 23356 WEAVER AVE $314,900 2,611 $310,000 4/15/2020 None 3 2 1 2007 Single Family Residence Conven tional 120.61 0.98 85.07 C7425653 PUNTA GORDA 33983 448 CARTAGENA ST $317,900 2,264 $317,900 4/14/2020 Private 4 3 0 1992 Single Family Residence Conven tional 140.42 1 100.63 C7426267 PUNTA GORDA 33955 26400 SEMINOLE LAKES BLVD $319,000 1,977 $319,000 4/9/2020 Private, Com 3 2 0 2002 Single Family Residence Cash 161.36 1 161.36 C7425865 NORTH PORT 34288 3321 BREWSTER RD $324,500 2,018 $317,000 4/9/2020 Private 3 2 0 2006 Single Family Residence Conventi onal 160.8 0.98 C7418416 PORT CHARLOTTE 33953 1296 WHEATLEY ST $329,900 2,186 $315,000 4/10/2020 None 3 2 0 2006 Single Family Residence Conven tional 150.91 0.95 102.91 C7422659 PORT CHARLOTTE 33981 15312 ALDAMA CIR $330,875 2,265 $326,875 4/10/2020 None 4 3 0 2019 Single Family Residence Conven tional 146.08 0.99 D6109185 PORT CHARLOTTE 33953 3450 BAY RIDGE WAY $334,000 2,065 $325,000 4/14/2020 Community 3 2 0 1999 Single Family Residence Conventional 161.74 0.97 111.19 D6111254 ENGLEWOOD 34223 1802 WHISPERING PINES CIR $339,900 1,573 $320,000 4/10/2020 Private 3 3 0 1983 Single Family Residence Cash 216.08 0.94 118.56 D6108796 ENGLEWOOD 34223 1501 BEACH RD #405 $339,900 1,070 $339,900 4/14/2020 Community 2 2 0 1981 Condominium Conventional 317 .66 1 282.54 N6109433 ENGLEWOOD 34224 7100 SAN CASA DR $345,900 2,800 $345,600 4/9/2020 Private 3 2 1 1996 Single Family Residence Conventio nal 123.54 1 84.27 C7423422 PUNTA GORDA 33983 26030 OCELOT LN $349,000 2,080 $345,000 4/14/2020 Private 3 2 0 2020 Single Family Residence Cash 16 7.79 0.99 C7421694 PUNTA GORDA 33955 3455 SUNSET KEY CIR #102 $389,000 2,099 $378,000 4/9/2020 Community 3 2 0 2000 Condominium Conventio nal 185.33 0.97 123.85 D6111133 PORT CHARLOTTE 33981 12445 MITCHELL TER $399,900 2,237 $403,000 4/10/2020 Private 3 2 1 2005 Single Family Residence C onventional 178.77 1.01 134.47 D6111503 ENGLEWOOD 34224 1065 KANT ST $420,000 1,874 $420,000 4/14/2020 Private 3 2 0 1992 Single Family Residence Conventional 224.12 1 147.63 C7426069 PUNTA GORDA 33950 220 BELAIRE CT. $429,900 1,693 $422,000 4/9/2020 Private 3 2 0 1979 Single Family Residence Cash, Con 253.93 0.98 C7426232 PORT CHARLOTTE 33981 12395 MINOT AVE $438,900 2,109 $435,000 4/10/2020 Private 3 2 1 2008 Single Family Residence Cash 208.11 0.99 149.59 N6107438 NORTH PORT 34291 5364 ROYAL POINCIANA WAY $439,000 2,975 $436,500 4/13/2020 Private, Com 4 3 0 2006 Single Family Residence Cash 147.56 0.99 O5835701 NORTH PORT 34286 6313 PITOMBA ST $442,200 2,276 $420,000 4/10/2020 Private 3 2 0 2001 Single Family Residence Conventi onal 194.29 0.95 C7425411 PUNTA GORDA 33955 5000 KEY LARGO LN $459,000 1,999 $435,000 4/9/2020 Private, Com 3 2 0 1993 Single Family Residence C onventional 229.61 0.95 104.67 D6110465 ENGLEWOOD 34223 10791 TROPHY DR $479,900 2,231 $467,000 4/10/2020 Private, Com 3 2 1 2013 Single Family Residence Conv entional 215.11 0.97 157.56 C7424372 PUNTA GORDA 33950 200 HARBOR WALK DR #241 $495,000 2,172 $480,000 4/9/2020 Community 3 2 1 2000 Condominium Convention al 227.9 0.97 220.99 C7426142 PUNTA GORDA 33950 1250 W MARION AVE #141 $499,000 1,838 $474,000 4/15/2020 Communit y 3 2 0 1997 Condominium Cash 271.49 0.95 ML# CITY ZIP CODE ADDRESS LIST PRICE AREA SOLD PRICE SOLD DATE POOL BE FB HB BUILT PROPERTY STYLE SOLD TERMS LP/SQFT SP/LP LP/SQFTCHARLOTTE COUNTY/NORTH PORT TRANSFERSCOURTESY OF PUNTA GORDA, PORT CHARLOTTE, NORTH PORT ASSOCIATION OF REALTORS PROPERTY TRANSFERS

PAGE 35

www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 7ML# CITY ZIP CODE ADDRESS LIST PRICE AREA SOLD PRICE SOLD DATE POOL BE FB HB BUILT PROPERTY STYLE SOLD TERMS LP/SQFT SP/LP LP/SQFT C7426452 7333 ADANA AVE PORT CHARLOTTE 33981 VILLAGE HOL LAKE 01 624 $55,000 2 1 0 1981 Community Mobile Home Cash 4/7/2020 $1 02.56 $88.14 0.86 C7424869 12181 WELLINGTON AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 056 1,748 $85,000 3 2 0 1982 Private Single Family Resid ence Cash 4/10/2020 $51.43 $48.63 0.95 O5847021 960 LIBERTY ST ENGLEWOOD 34223 IN ANGERS 848 $99,500 2 1 0 1930 None Single Family Residence Cash 4/6/2020 $117.33 $ 117.33 1 D6108664 88 BOUNDARY BLVD ROTONDA WEST 33947 RIVERHOUSE 1,118 $127,500 2 2 0 1973 Community Condominium Cash 4/7/2020 $116.19 $114.04 0.98 D6110997 20 CORONADO DR ENGLEWOOD 34223 ALAMEDA ISLES 1,152 $132,500 2 2 0 1978 None Manufactured Home Conventional 4/6/2020 $ 117.10 $115.02 0.98 D6110350 69 ROTONDA CIR ROTONDA WEST 33947 ROTONDA W O AKLAND HILLS 1,754 $133,205 3 2 0 1972 Private Single Family Residence Cash 4/10/2020 $85.23 $75.94 0.89 C7423402 165 BOUNDARY BLVD ROTONDA WEST 33947 AL LAGO VILLAGE 1,188 $146,000 2 2 0 2004 Community Condominium Cash 4/5/2020 $ 134.68 $122.90 0.91 C7426470 1145 SOUTH LN ENGLEWOOD 34224 HARRIS 720 $150,000 2 1 0 1966 None Single Family Residence Conventional 4/7/2020 $215. 14 $208.33 0.97 D6108692 12165 GULFSTREAM BLVD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 067 1,319 $175,000 3 3 0 1990 None Single Family Reside nce FHA 4/9/2020 $128.89 $132.68 1.03 A4438792 7159 HOLSUM ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,271 $179,900 3 2 0 1988 None Single Family Residence Con, VA 4/10/2020 $141.54 $141.54 1 C7425657 8073 DIMSTEAD ST PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 058 1,762 $214,501 4 2 0 2016 None Single Family Residence F HA 4/9/2020 $114.36 $121.74 1.06 A4457988 5639 NORLANDER DR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 052 1,612 $214,900 3 2 0 2020 None Single Family Residence Conventional 4/10/2020 $133.31 $133.31 1 T3221594 6199 FREDERICTON ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 062 1,613 $214,900 3 2 0 2020 None Single Family Residence FHA 4/10/2020 $133.23 $133.23 1 D6111040 1122 EDGEMERE PL ENGLEWOOD 34224 EDGEMERE 1,746 $220,000 3 2 0 1961 None Single Family Residence Conventional 4/7/202 0 $128.87 $126 0.98 N6106495 13624 ABERCROMBIE DR ENGLEWOOD 34223 STILLWATER 1,349 $225,000 2 2 0 2013 Community Villa Conventional 4/10/2020 $181 .62 $166.79 0.92 D6111348 9500 ATTICA CIR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 081 1,320 $230,000 2 2 0 1981 Private Single Family Residence Cash 4/6/2020 $174.17 $174.24 1 C7422044 7411 SUNNYBROOK BLVD ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,138 $234,000 3 2 0 1995 Private Single Family Residence VA 4/10/2020 $210.81 $205.62 0.98 C7423839 13396 CEDAR CITY AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 085 1,755 $236,925 4 2 0 2020 None Single Family Residen ce FHA 4/8/2020 $135.00 $135 1 A4460808 224 CADDY RD ROTONDA WEST 33947 ROTONDA W O AKLAND HILLS 1,590 $245,000 3 2 0 1980 Private Single Family Residence Conventional 4/8/2020 $163.46 $154.09 0.94 D6108376 6412 BLUEBERRY DR ENGLEWOOD 34224 PORT CHARLOTTE SEC 063 2,308 $250,000 3 2 1 1988 None Single Family Residence Cash 4/9/2020 $114.77 $108.32 0.94 D6109618 950 LAMPP DR ENGLEWOOD 34223 ROCK CK PARK 3RD ADD 1,116 $252,500 2 2 0 1972 None Single Family Residence Cash 4/10/20 20 $246.33 $226.25 0.92 N6109386 13 JAMESTOWN AVE ENGLEWOOD 34223 PINE LAKE DEV 1,609 $262,000 3 2 1 1991 Private Single Family Residence Conventional 4/9/2020 $164.39 $162.83 0.99 D6110297 477 ROTONDA CIR ROTONDA WEST 33947 ROTONDA W PINEHURST 1,854 $264,900 3 2 0 1995 Private Single Family Residence Cash 4/8/2020 $142.88 $142.88 1 N6108663 10540 AMBERJACK WAY ENGLEWOOD 34224 HAMMOCKS-PRESERVE 1,758 $270,000 3 2 0 2007 Community Condominium Cash 4/6/2020 $157.57 $153.58 0.97 N6108873 8500 AMBERJACK CIR ENGLEWOOD 34224 HAMMOCKS PRESERVE PH 1 1,758 $275,000 3 2 0 2006 Community Condominium Cash 4/8/2 020 $164.39 $156.43 0.95 D6110143 50 PINEHURST PL ROTONDA WEST 33947 PINEHURST AS 1,852 $277,000 3 2 0 1991 Private Single Family Residence Cash 4/6/20 20 $153.89 $149.57 0.97 C7425188 3351 RANDY ST PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 060 1,616 $287,500 3 2 0 2020 None Single Family Residence Cash 4/9/2020 $185.58 $177.91 0.96 T3219238 59 WHITE MARSH LN ROTONDA WEST 33947 ROTONDA W WHITE MARSH 2,042 $290,000 3 2 0 2005 Private Single Family Residence Conventional 4/6/2020 $150.34 $142.02 0.94 D6111191 154 MARKER RD ROTONDA WEST 33947 ROT ONDA WLONG MEADOW 1,761 $294,300 3 2 0 2002 Private Single Family Residence VA 4/ 8/2020 $166.61 $167.12 1 D6111326 42 SPORTSMAN LN ROTONDA WEST 33947 R OTONDA W BROADMOOR 2,047 $300,000 3 2 0 2005 Private Single Family Residence FHA 4/9/2020 $156.28 $146.56 0.94 D6111254 1802 WHISPERING PINES ENGLEWOOD 34223 ENGLEWOOD PINES 1,573 $320,000 3 3 0 1983 Private Single Family Residence Cash 4/10/2020 $216.08 $203.43 0.94 D6105777 7308 BASS ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,668 $320,000 3 2 0 2002 Private Single Family Residence Convent ional 4/8/2020 $203.12 $191.85 0.94 C7422659 15312 ALDAMA CIR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 082 2,265 $326,875 4 3 0 2019 None Single Family Residence C onventional 4/10/2020 $146.08 $144.32 0.99 N6109433 7100 SAN CASA DR ENGLEWOOD 34224 CASA DE MEADOWS 2,800 $345,600 3 2 1 1996 Private Single Family Residence Convention al 4/9/2020 $123.54 $123.43 1 D6109018 11200 HACIENDA DEL MAR PLACIDA 33946 HACIENDA DEL MAR 1,688 $379,000 2 2 1 2006 Community Condominium Cash 4/7/2020 $230.45 $224.53 0.97 N6109663 1610 MARIA ST ENGLEWOOD 34223 HEASLEY THOMAS E SUB 1,890 $399,000 3 2 1 1994 Private Single Family Residence Cash 4/7 /2020 $211.64 $211.11 1 D6111052 33 MEDALIST CIR ROTONDA WEST 33947 ROTONDA WHITE MARSH 2,178 $399,000 3 2 0 2014 Private Single Family Residence Conv entional 4/8/2020 $183.20 $183.20 1 D6111133 12445 MITCHELL TER PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 60 2,237 $403,000 3 2 1 2005 Private Single Family Residen ce Conventional 4/10/2020 $178.77 $180.15 1.01 N6109003 250 ROTONDA BLVD N ROTONDA WEST 33947 ROTONDA W BROADMOOR 2,268 $405,000 3 2 1 2015 Private Single Family Residence C ash 4/7/2020 $184.74 $178.57 0.97 C7426232 12395 MINOT AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 060 2,109 $435,000 3 2 1 2008 Private Single Family Residence Cash 4/10/2020 $208.11 $206.26 0.99 D6110465 10791 TROPHY DR ENGLEWOOD 34223 BOCA ROYALE PH 1 2,231 $467,000 3 2 1 2013 Private, Com Single Family Residence Conve ntional 4/10/2020 $215.11 $209.32 0.97 N6109046 10 DOMINICA DR ENGLEWOOD 34223 BOCA ROY ALE GOLF COURSE 2,571 $469,900 3 3 0 1989 Private, Com Single Family Residence Conventional 4/6/2020 $182.77 $182.77 1 D6108454 1626 NEW POINT COMFORT ENGLEWOOD 34223 NEWPOINT COMFORT 1,707 $585,000 2 2 1 1927 None Single Family Residence Cash 4/6/2020 $366.08 $342.71 0.94 D6108265 6027 MANASOTA KEY RD ENGLEWOOD 34223 NOT PART OF A SUBDIVISION 2,025 $625,000 3 2 0 1964 Private Single Family Residence Cash 4/7/2020 $328.35 $308.64 0.94D6110063 11000 PLACIDA RD PLACIDA 33946 PLACIDA HARBOUR CLUB 2,940 $630,000 3 3 1 1991 Community Condominium Conventional 4/9/ 2020 $227.55 $214.29 0.94 ML# ADDRESS CITY ZIP LEGAL SUBDIVISION NAME SQFT PRICE BE FB HB BUILT POOL PROPERTY STYLE SOLD TERMS CLOSE LP/SQFT SP/SQFT SP/LPENGLEWOOD TRANSFERSCOURTESY OF ENGLEWOOD AREA BOARD OF REALTORS PROPERTY TRANSFERS CONTINUEDSOUTH SARASOTA COUNTY TRANSFERSCOURTESY OF VENICE AREA BOARD OF REALTORS ML# ADDRESS BE FB HB YEAR BUILT SW SUBDIV COMMUNITY NAME PROPERTY STYLE SOLD TERMS SP / SQFT SP / LP CLOSE DATE CLOSE PRICE POO L Y/N N6108608 612 BIRD BAY DR S #315CAR 2 2 0 1976 Bird Bay Village Condominium Conventional 135.11 0.98 4/8/2020 $127,000 FALSE N6103574 1005 COOPER ST #14 2 1 0 1970 Beach Manor Villas South Condominium Cash 149.32 0.95 4/9/2020 $165,000 FALSE N6108350 800 BIRD BAY DR W #102 2 2 0 1991 Bird Bay Condominium Conventional 150 0.94 4/9/2020 $165,000 FALSE N6107897 1211 CAPRI ISLES BLVD #13 2 2 0 1982 Fairways Of Capri Condominium Cash 126.33 0.96 4/7/2020 $166,000 FALSE N6108741 926 CAPRI ISLES BLVD #128 2 2 0 1988 Golfview Condominium Conventional 167 0.99 4/9/2020 $169,000 FALSE N6109031 3010 SAIL POINTE CIR #3-A 2 2 0 1984 Heron Lakes Condominium Conventional 196.19 0.97 4/9/2020 $175,000 FALSE N6109387 404 CERROMAR CIR N #319 2 2 0 1982 Plantation The Condominium Conventional 188.82 0.97 4/8/2020 $179,000 FALSE N6108854 864 SARANAC LAKE DR #105 2 2 0 2005 South Preserve At Waterside Condominium Conventional 153.06 0.97 4/8/2020 $180,000 FALSE N6104991 764 BRADENTON RD 2 2 0 1980 Venice Gardens Single Family Residence FHA 164.97 1.02 4/6/2020 $194,000 FALSE N6107648 325 TERRAPIN RD 3 2 0 1961 South Venice Single Family Residence Cash 127.26 0.95 4/8/2020 $197,000 FALSE A4455669 994 MOHAWK RD 2 2 0 1977 South Venice Single Family Residence Cash 138.31 0.95 4/9/2020 $200,000 FALSE A4457330 320 CLEARBROOK CIR #206 2 2 0 2003 Waterside Village Condominium Conventional 125.38 0.93 4/7/2020 $205,000 FALSE N6109343 511 ALTAIR RD 2 2 0 1972 South Venice Single Family Residence Conventional 180.64 1 4/6/2020 $209,000 FALSE N6106517 464 BERMUDA ISLES CIR 2 2 0 1995 Chestnut Creek Lakes Single Family Residence Cash 139.81 0.88 4/7/2020 $210,000 FALSE N6109108 1760 VALENCIA DR 2 2 0 1971 Venice Gardens Single Family Residence Conventional 140.99 1 4/6/2020 $210,500 FALSE N6109535 2664 CARMINE RD 3 2 0 1980 South Venice Single Family Residence VA 174.96 0.95 4/10/2020 $218,000 FALSE A4456951 409 PEACH ST 2 2 0 1969 East Gate Single Family Residence FHA 161.41 1 4/6/2020 $220,000 FALSE N6108993 1508 PEARL ST 2 1 0 1970 Laurel Villa Single Family Residence FHA 267.64 0.92 4/7/2020 $220,000 FALSE N6109030 1020 BIRD BAY WAY #273 2 2 0 1979 Bird Bay Village Condominium Cash 220.17 0.96 4/10/2020 $227,000 FALSE D6110893 1624 BAMBOO DR 2 2 0 1964 Venice Gardens Single Family Residence Conventional 172.43 1.02 4/6/2020 $229,500 FALSE D6110300 1410 ROOSEVELT DR 3 2 0 1988 Gulf View Estates Single Family Residence Conventional 127.25 1.02 4/8/2020 $255,000 FALS E A4459663 970 PIEDMONT RD 3 2 0 1971 South Venice Single Family Residence Conventional 159.83 0.96 4/10/2020 $265,000 FALSE N6109162 4621 POMPANO RD 3 2 0 1984 South Venice Single Family Residence FHA 174.13 1 4/10/2020 $269,900 TRUE A4458593 656 BRADENTON RD 3 2 0 1979 South Venice Single Family Residence Conventional 165.35 0.98 4/10/2020 $273,000 FALSE A4458351 2310 PALMETTO ST 3 2 0 1979 Not Applicable Single Family Residence Cash 158.69 0.98 4/9/2020 $285,000 FALSE T3222024 12525 GHIBERTI CIR #201 3 2 0 2020 Gran Paradiso Condominium Conventional 137.91 0.97 4/10/2020 $290,998 FALSE N6108639 5287 CANYONLAND WAY 2 2 0 2013 Ventura Village Single Family Residence Conventional 166.06 1 4/10/2020 $299,900 FALSE N6108308 702 SILK OAK DR 3 3 0 1998 The Lakes Of Jacaranda Single Family Residence Conventional 159.15 1 4/9/2020 $300,000 FALS E A4456473 13905 POSADA ST 3 2 0 2016 Islandwalk At The West Villages Single Family Residence Conventional 212.25 0.98 4/7/2020 $ 305,000 FALSE N6105820 20600 CAPELLO DR 3 2 0 2006 Venetian Falls Single Family Residence Cash 180.02 0.97 4/6/2020 $310,000 FALSE N6107151 431 PINEWOOD LAKE DR 3 2 0 1995 P elican Pointe Golf & Country Club Single Family Residence Cash 181.82 0.97 4/10/2020 $340,000 FALSE N6107109 13349 IPOLITA ST 3 2 1 2010 Islandwalk At The West Villages Single Family Residence Conventional 170 0.97 4/10/2020 $3 40,000 FALSE N6109042 20578 BUONO CT 4 3 0 2014 Gran Paradiso Single Family Residence Cash 168.55 0.98 4/10/2020 $342,500 FALSE A4454844 11006 BARNSLEY DR 3 2 1 2017 Kenwood Single Family Residence Cash 162.24 0.93 4/7/2020 $354,000 FALSE N6108912 13575 SALINAS ST 4 4 0 2010 Islandwalk At The West Villages Single Family Residence Cash 147.29 0.96 4/10/2020 $375,00 0 FALSE D6110604 1516 KILPATRICK RD 3 2 0 1998 Duquoin Heights Single Family Residence FHA 168.14 0.97 4/6/2020 $380,000 TRUE T3212404 20443 CRISTOFORO PL 3 2 1 2020 Gran Paradiso Single Family Residence Conventional 171.03 0.97 4/10/2020 $403,795 FALSE A4460236 2116 CALUSA LAKES BLVD 3 2 0 2000 Calusa Lakes Single Family Residence Cash 200.1 0.98 4/7/2020 $405,000 TRUE N6108521 13778 VANCANZA DR 3 3 0 2018 Gran Paradiso Single Family Residence Cash 168.58 0.97 4/7/2020 $412,000 FALSE A4461223 20950 VALORE CT 3 2 0 2018 Gran Paradiso Single Family Residence Conventional 246.88 0.98 4/7/2020 $415,000 TRUE N6109095 193 SAVONA WAY 2 2 0 2004 Venetian Golf & River Club Single Family Residence Cash 240.66 1.01 4/8/2020 $425,000 TRUE N6108989 2262 SONOMA DR E 3 3 0 2001 Mission Estates Single Family Residence Cash, Financing 200.51 1 4/7/2020 $469,000 TRUE A4458677 832 BLUE CRANE DR 3 3 0 1998 P elican Pointe Golf & Country Club Single Family Residence Cash 209.53 0.96 4/7/2020 $545,000 TRUE A4432972 794 LYTHAM CIR 4 4 0 2000 The Oaks Single Family Residence Conventional 269.55 0.96 4/8/2020 $955,000 TRUE N6107792 4919 TOPSAIL DR 4 4 1 2017 Blackburn Ridge Single Family Residence Conventional 447.68 0.88 4/7/2020 $1,750,000 TRUE A4428154 3298 CASEY KEY RD 3 3 1 1940 Case y Ke y Sin g le Famil y Residence Cash 744.16 0.79 4/6/2020 $1 , 975 , 000 TRUE C7426407 PUNTA GORDA 33950 124 COLONY POINT DR $525,000 2,588 $515,000 4/9/2020 Private 3 2 0 1983 Single Family Residence Cash 202.86 0.98 D6110913 PORT CHARLOTTE 33953 13814 PALMETTO POINT CT $539,000 3,505 $519,500 4/14/2020 Private, Com 4 3 1 1995 Single Family R esidence Cash 153.78 0.96 116.32 C7411913 PUNTA GORDA 33955 24366 BUCCANEER BLVD $549,900 2,326 $515,000 4/10/2020 Private 3 2 0 2009 Single Family Residence Ca sh 236.41 0.94 150.58 D5924013 ENGLEWOOD 34223 722 N MANASOTA KEY RD $2,800,000 2,934 $2,650,000 4/10/2020 Private 4 3 0 1955 Single Family Residence Cash 954.33 0.95 452.14

PAGE 36

PAGE 8 SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com adno=3747274-1 Interested candidates should forward their resume and cover letter to Lissa Craig Ford at lissa.craigford@yoursun.comSun Coast Media Group is an Equal Opportunity Employer. No phone calls. adno=3747271-1JOB: Print & Digital Automotive ConsultantSun Coast Media Group and SUN Newspapers, a division of Adams Publishing Group, are seeking an experienced sales professional To Sell Print and Digital products to Automotive Professionals throughout Charlotte & Lee Counties. We are a growing company and offer strong bene“ t package of health, dental and vision insurance, paid holidays, paid vacation and 401K. JOB SUMMARY: Sell multimedia products and services to an established client base and develop new business. Conduct customer needs analysis and create presentations and proposals to provide clients with customized solutions. Utilize traditional methods and social media to prospect for new business. The Advertising Account Executive sells advertising space for publication in print, vast array of digital products, as well as Print and Deliver Products for Adams Publishing Group. Adams Publishing Group is committed to providing superior quality customer service to businesses and individuals. JOB FUNCTIONS: The successful candidate must be a ” exible, organized, self-starter with a hunter mentality, attentive to details, diplomatic, able to provide and give direction, as well as able to multi-task. This position will work with different personality types and across a number of publications. Candidates for this position should have strong interpersonal skills and client orientation and exhibit an ability to work effectively with internal and external contacts as a team member as well as a team leader. ESSENTIAL FUNCTIONS: € Perform job duties and conduct self in accordance with company core values € Initiate and nurture professional relationships with internal and external contacts € Achieve individual and company goals € Acquire, retain and up-sell new and existing client base € Make collection calls € Attend departmental/company meetings as scheduled € Maintain daily sales call log and submit to Advertising Manager € Correspond through email, telephone and meeting with clients € Utilize various Social Networking tools for company business € Learn and sell online products as they are introduced by the company MINIMUM REQUIREMENTS: The successful candidate will have a minimum of 2 years of sales experience preferably in the print and multi-media industry. Reliable transportation required. Must maintain a valid drivers license and proof of vehicle liability insurance. TECHNOLOGY SKILLS: Pro“ ciency in Microsoft Of“ ce, Word, Excel, PowerPoint and Outlook is required. Experience with CRM system preferred. EDUCATION: Bachelors degree or equivalent work experience preferred Technology has changed the world in numerous ways, including creating entirely new industries and a vast array of career options that didnt exist as recently as two decades ago. In its CyberstatesTM report, CompTIA, which publishes a steady stream of new research on IT topics, recently shared some key “ ndings thats news for those who work in tech. € Around 11.8 million people are employed in tech in the Unites States, and 261,000 new jobs were added in the past year. € Software and web developers make up the largest and fastest-growing segment of tech jobs. € The estimated direct economic output of the tech industry equals $1.8 trillion. € The Bureau of Labor Statistics predicts technology careers are on the rise, with expected growth of 12 percent between 2014 and 2024. Speci“ c “ elds within the tech industry are expected to experience even stronger growth, as high as 27 percent. € Theres never been a better time to work in tech, particularly for those who have a knack or af“ nity for computer operations and networks. Heres a look at some of the promising tech careers, including some of the more lucrative, courtesy of U.S. News Best Technology Jobs of 2019Ž report. These jobs boast low employment rates and high salaries. 5. Database administrator: A database administrator sets up databases. These highly trained individuals use specialized software to store and organize data. Some key roles include planning, installation, con“ guration, design, as well as migration. DBAs also will troubleshoot and enhance database security. 4. Information security analyst: Concerns about security breaches continue to grow as criminals become ever more savvy. Information security analysts “ nd the best security solutions and carry out measures to protect a companys networks and systems. The professionals maintain systems by updating software and recommending security updates to management. 3. IT manager: IT managers are in high demand thanks to increasingly digital workplaces. These individuals coordinate all computer-related activities for an organization. Some jobs include recommending software and hardware needs, securing networks, and searching for new technologies. 2. Computer systems analyst: A computer systems analyst helps organizations utilize computer technology ef“ ciently and effectively. They make suggestions on new technology. Sometimes called systems architects, computer systems analysts often study existing computer systems and design more ef“ cient options. There are 54,400 projected jobs in this area. 1. Software developer: A software developer has the highest rate of projected new jobs, it can be a secure career in the tech “ eld. These developers write new code, “ x software bugs, “ nd solutions to outdated programs, and must be both creative and technical. Some developers may specialize in one area of computers or serve as generalists who write code for various types of software. No matter the position, working with tecnology involves “ nding creative solutions in a fast-paced, ever-growing environment. Tech careers continue TO BOOM

PAGE 37

www.yoursun.com | The Sun | SATURDAY, APRIL 18, 2020 PAGE 9 Sun-Classi“ eds.com Find Your Home Today PORT CHARLOTTE FROM $199, 900 C OMPLETE ON LOT! BISCAYNE BREEZE PORT CHARLOTTE NEW 3/2/2,WITH HUGE LANAI/OVERSIZED 2 CAR GARAGE WITH CITY WATER, LOCATED IN XŽ FLOOD ZONE ON 80X125 HOME SITE! CALL FOR FLOOR PLANS AND YOUR TOUR TODAY! RELIANCE PROJECT MANAGMENTLLC CGC#1512533 941-468-8300 ENGLEWOODA REAL MONEY MAKER5 STAR DEVELOPMENT LOT 1599 PLACIDA RD (RT #775)1+/Acre across from Merchants Crossing.Water, sewer, & turning lane already in place.Close to beach. Up to 8+ units possible. $299,900. Dont let this one slip away! You can never “ nd another at this price. 3.79% “ nancing possible. 941-769-0200 ENGLEWOODLEMON BAY LOT 1860 WINSTAN AVE. 1/4 AC ONLY $179,900Direct gulf access, deep water, no bridges, bay views, new seawall. 3 min to ICW, 5 min to Gulf.Lowest priced bay lot to be found. Two to choose from. DONT MISS THE BOAT!941-769-0200 PORT CHARLOTTE15352 MILLE FIORE BLVD.HOW HAVE YOU MISSED this spacious, wide open 1800 SF 3-bedroom + den/of“ ce with huge 21x28' garage/workshop, tile roof, brick paver driveway, 9'4" volume ceilings, 42" cabinets and granite countertops in kitchen and baths, extensive ceramic tile ” ooring, SS appliances, and lots more!?? It's perfect front to back, top to bottom, inside and out! Fantastic LOCATION in the private, hidden gated community of Villa Milano, a fun place to live, with heated community pool as part of their low homeowner fees. No CDD! CITY WATER & SEWER! Sidewalks! Underground utilities! Hurricane shutters! MAKE MY DAY. Call now to see this lovely property!Patty Gillespie Remax Anchor 941-875-2755 PRICED FOR QUICK SALE ! ENGLEWOODSPRING DELIVERY! $239,900New 3/2/2, 1600+ sf., Split Layout, Open Floor Plan, Oversized 2 Car Garage, Located In XŽ Flood Zone, with City Water, 80 x 125 Home Site. Call For Floor Plans and Your Personal Tour TODAY! Reliance Project Management, LLC CGC# 1512533 € 941-468-8300 PORT CHARLOTTE15141 MILLE FIORE BLVD.ARE YOU PICKY & FUSSY? Then youll be delighted with this exquisite 2000 SF 3/2+ den/of“ ce saltwater pool home with every conceivable upgrade on a beautifully landscaped lot, ideally located in hidden gated community. IF YOUVE BEEN WAITING TO FIND A HOME IN IMMACULATE CONDITION, TODAY IS YOUR CHANCE! $314,900 Patty Gillespie Remax Anchor 941-875-2755 PENDING HARBOUR HEIGHTS2112 HARBOUR DRRebuilt & Redesigned this Stunning 4/3/2 POOL Home Offers a New Roof in 2019, A/C, & MORE! Porcelain Tile, Lanai, Of“ ce, Great Room, Storage, Boat Lift, 2 Docks on The Whidden Bay Direct Access to Peace River, Charlotte Harbor & the Gulf of Mexico from Your Own Dock! $595,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA8 3 TUSCANY ISLES Tuscany Isles, a gated villa community, with huge lake view. Two bedroom plus den and 2 car garage almost new 1500+ sq f t. T erri“c location, beautiful tile ”ooring, carpet in bedrooms, immaculate, granite counters, screened lanai. Perfection! Call for private showing today. $249,000 Pat Walker 941-276-4674 REMAX Anchor Realty PUNTA GORDA ISLESWINDJAMMER POINT 3 bdrm end unit condo! Terri“ c views, elevator building, superb lanai, carport, guest parking, boat dock, community pool, beautifully and totally updated! This is a spectacularly redone 1830 sq ft beauty that should not be missed! $349,000. Call for your private showing today!! Pat Walker 941-276-4674 REMAX Anchor Realty ROTONDA WEST LOTSCHOICE ROTONDA LOTS€ Beautiful lot directly on very lrg Rotonda Sands lake. Glorious sunset views. Bring your boat. 6 Beam Ct, Placida, only $39,900.€ Oversized waterfront lot, Long Meadow golf course area. NO FLOOD ZONE. 11 Medalist Way, Rotonda West, $15,900. € Very lrg multifamily zoned lot, very attractive area, build up to 5 units, 193 Rotonda Blvd W, Rotonda West, $22,900.Owner “ nancing possible Call 941-769-0200 CAPE HAZELAKE VIEWSLarge, modern, totally turn-key furnished 2 bed/2 bath/3-car garage. Heated pool. Extra large screened and furnished lanai, plus lower level patio. Repeat seasonal renter in place. Rent out garages too! Great income producer. $205,000. Owner “ nancing possible. 941-769-0200 PORT CHARLOTTE6340 THORMAN RDLOCATION, LOCATION, LOCATION! Move-in-ready 2001.1500 SF 3/2/2 pool home on oversized fenced lot in beautiful Gardens of Gulf Cove, a deed restricted community with underground utilities, public water and sewer and sidewalks. Freshly painted! Roof replaced 2 years ago! AC replaced 4 years ago (with blue light for allergens)! Custom plywood hurricane shutters! Available for immediate possession! Immaculate! Nothing to do but move in! $279,900. Patty Gillespie Remax Anchor 941-875-2755 adno=3747527-1 adno=3744147-1 1881 W. Price Blvd | North Port | 941-246-7707 Auto parts/ accessories RETRACTABLE COVER for a Hyundai rear cargo area. $75 941-626-5501 MOTOR MOUNT, New for 19541958 Ford/Mercury V8 engines $20 941-380-1406 JUMP CABLES Heavy duty...4/0 fine stranded copper...23 feet long $25 315-525-9304 HEADLIGHT SWITCH, New for 1950-1954 Ford/Mercury $30 941-380-1406 GUARDIAN 1-1/2 TON Heavy Duty Floor Jack $150 941-380-1406 GM WHEEL BEARING hub assy. New in box WH513187 $40 941-380-1406 CAR TIRE 40-50% Tread left size 205 50 R17 $30 714-599-2137 Vans 2016 DODGE Grand Caravan Wheelchair Van, 10Ž lowered floor & ramp. 941-870-4325 Vans 2016-2019 FORD VANS 20 off Factory Lease weekly! NO Dealer fees Finance@ 2.9% 8-2019 Cargo transit $21,500 6-2019 T-250 Cargo $24,500 SPECIAL-ONE OWNER TRADE! E-250 3/4 V8 Heavy Duty 25,000 miles-$15,900 call for others via email FACTORY OFF LEASE AUTO BROKERS 1041 US 41 Bypass S, Venice Justin 941 350-7544 Trucks/pick-Ups 2004 CHEVY 3500 BOX TRUCK Rejuvinated 12,500mi/year 6.0L, Air, Auto, PS, PB Advertise your virus Recovery Ken @ 518-577-3177 Venice 2000 CHEVROLET S-10 pick up, 5 spd, manual, good cond. Ideal for tradesman. 112k miles $1,990 941-769-9030 Trucks/pick-Ups Drive Free &Have and Income Purchase reqd @wholesale 7 lines to choose 2016-2020 Truck-Van-SUV-Luxury Car Sell w/profit-we train Finance with no payments Avg 10% @sale, no limit Factory warr, no repairs No depreciation-losses Take advantage of the offer Great for Seniors, x income Call for details Justin 941 350-7544 Factory Off Lease Auto Brokers Marine supply & equip. BOAT LIFT/DAVIT SWITCHES Up/Down with Cords (pair) $65 941-676-2019 Trailer & accessories 120Ž TRAILERS Cargo Enclosed Dump Utility Equipment Skid Steer. Parts-Service Trades welcome. Financing Available. We Buy Trailers, Cars & Trucks.Roys Trailer Country 2851 Taylor Rd., P.G.941-575-2214 Motor homes/RVs WANTED All Motor Homes, TTs, 5th wheels, & Diesel trucks. Cash paid on the spot for quick sale. Any Condition! Low or High Value. 954-595-0093 RV FOR SALE HAVE YOU EVER DREAMED OF TRAVELING TO SEE THIS GREAT COUNTRY? NOW IS THE TIME RV FOR SALE 36 Diesel Pusher. Come See. Make offer. 1primetime@msn.com I BUY TRAVEL TRAILERS , 5th Wheels, Motor Homes & Trucks. I Come to You! Call Dave Anytime. 813-713-3217 RV/camper parts COVER 40ft motorhome cover. Hardly used. $100 941-764-0929

PAGE 38

PAGE 10 SATURDAY, APRIL 18, 2020 | The Sun | www.yoursun.com With hearts of gratitudeƒ SERVING SARASOTA MANATEE & CHARLOTTE COUNTIES SINCE | MICHAELSAUNDERSCOMAs we embrace the safety and sanctuary of our homes, we salute those who must leave theirs to provide the essential care and services we need to overcome this pandemic. Use your phone camera to scan the QR code and watch our video update on what we are seeing in our market. Market Update adno=3747208-1

PAGE 39

This year will be the world economys worst since the Great Depression of the 1930s, the International Monetary Fund says, due to the effects of the spreading viral pandemic. The IMF expects the global economy to shrink 3% this year before rebounding in 2021 with 5.8% growth. The prospect for a rebound next year remains uncertain, however. The world has been put in a great lockdown, the IMFs chief economist, Gita Gopinath, told reporters. This is a crisis like no other.Ž According to the IMFs latest projections, economies will shrink 5.9% in the United States, 7.5% in the 19 euro zone countries, 5.2% in Japan and 6.5% in the United Kingdom. China, where the pandemic originated, is expected to eke out 1.2% growth this year. The worlds secondbiggest economy began to reverse its lockdown well before other countries. Worldwide trade will plummet 11% this year, the IMF predicts, and then grow 8.4% in 2021.Sarah Skidmore Sell ; J. Paschke € A P 2020 world outlook Source: IMF World Economic Outlook *actualEconomic growth projections -8 -6 -4 -2 0 2 4 6% 2021 2020 2019*A crisis like no other:The International Monetary Fund says that the economic impact of the coronavirus will have a severe impact on economic growth globally. Global markets Advanced economies Emerging and developing economies Source: Inrix Frank Bajak; Alex Nieves € APPandemic or not, there are still quite a few long-haul truckers and commercial vehicles on U.S. roads. But passenger vehicle travel was down 48% nationwide last week compared to the final week of February, when life in the U.S. was much closer to normal. Personal vehicles were especially idle in the Northeast last week. New Jersey, where personal vehicle travel was down 61%, led the pack. Among metro areas, New York City, Orlando, San Francisco, Miami and Detroit were most affected as people hunkered down against the coronavirus; all showed declines of more than 60%, according to the traffic informatics firm Inrix. All that idled horsepower has consumer advocates demanding premium cuts and refunds from auto insurers. The Consumer Federation of America says companies that sell four in five U.S. auto policies have cut premiums. State Farm, the countrys largest auto insurer, is giving credits worth 25% of premiums beginning in June. But other insurers are offering only 15% discounts. The federation says that's not enough, considering how much less people are driving these days. With people losing jobs or having salaries slashed, bigger discounts are warranted, it says.U.S. drivers go really off-road U.S. drivers go really off-road Nationwide Houston Chicago Dallas Atlanta Boston Los Angeles Washington D.C. Philadelphia Miami New York -63% -61 -58 -57 -56 -54 -51 -51 -50 -50 -48 Decline in vehicle miles traveled for the top 10 U.S. metropolitan areas from April 4-10Top Weekly Exchange Traded Funds $05501,100 Oil Small-cap stocks REITs European stocks Emerging-market stocks Copper Asian stocks S&P 500 Utilities stocks High-yield bonds Technology stocks Health care stocks Investment-grade bonds Gold 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 Apr. 16-1.2 0.9 4.1 3.4 2.1 -3.7 0.4 0.9 1.4 -0.3 -3.0 -7.8 -5.5 -12.7Oil and real estate investment trusts were the Derbys biggest losers, while health care made the biggest gains. Gold and high-grade bonds remain the Derbys only profitable investments so far this year.$1,000Derby StocksBonds Commodities% $1,137 1,050 974 966 920 915 872 852 819 798 756 754 709 325AP PwSh Crude DblSht DTO 139.99 +62.84 +81.4 +204.7 +158.9 Direx Biotech Bull LABU 35.37 +8.20 +30.2 -38.5 -46.2 ProShs UltSht Crude SCO 31.86 +6.54 +25.8 +162.2 +110.0 C-Tracks MillHwd2023 MLPC 6.80 +1.37 +25.3 -45.1 -46.5 ProShs UltraPro QQQ TQQQ 66.73 +12.06 +22.1 -22.9 +3.2 ProSh UltraNasdBio BIB 61.14 +9.73 +18.9 -1.0 +5.9 Direx Hlthcre Bull3x CURE 57.02 +9.02 +18.8 -22.6 +9.7 Direx SOX Bull 3X SOXL 128.46 +20.31 +18.8 -53.3 -30.3 Cr Suisse Crude Call USOI 12.06 +1.77 +17.2 -44.0 -47.5 ProShs Ultra QQQ QLD 113.25 +14.41 +14.6 -7.1 +15.4 Direxion TechBull 3x TECL 152.99 +19.02 +14.2 -36.7 -6.0 ProSh Ult Cons Svcs UCC 91.93 +10.90 +13.4 -22.5 -16.1 ProSh Ultra HlthCre RXL 116.28 +13.76 +13.4 -8.6 +16.2 ProSh Ultra Semi USD 47.87 +5.46 +12.9 -22.4 -2.0 Direxion China Intnt CWEB 26.27 +2.87 +12.3 -6.5 -11.3 Ark Genomic Revolutn ARKG 37.41 +4.11 +12.3 +11.9 +10.6 ProSh Ultra Tech ROM 136.54 +14.39 +11.8 -14.1 +11.0 iShares Genom Immun IDNA 31.02 +3.04 +10.9 +3.9 ... E-Tracs AlerianNG40 MLPG 8.06 +0.79 +10.9 -56.0 -64.1 Direx SKorea Bull KORU 9.07 +0.88 +10.7 -64.9 -72.8 Ark Innovation ETF ARKK 52.26 +4.97 +10.5 +4.4 +5.2 ETF Loncar Cancer CNCR 23.01 +2.19 +10.5 -1.8 +4.1 VanEck Vect Biotech BBH 149.41 +14.22 +10.5 +7.2 +13.4 DB Gold DoubleShort DZZ 3.85 +0.36 +10.2 -9.5 -42.7 Inv Technology Mom PTF 75.76 +6.98 +10.1 -2.0 +9.8 Inv Healthcare Mom PTH 97.89 +8.84 +9.9 +2.3 +22.6 Claymore CEF GS Conn GCE 9.90 +0.89 +9.9 -33.0 -32.9 E-Tracs Alerian 2042 AMU 7.03 +0.63 +9.9 -48.6 -55.5 Ark web X.O ETF ARKW 61.92 +5.46 +9.7 +7.5 +14.3 SPDR S&P Biotech XBI 91.55 +8.12 +9.7 -3.7 -2.5 Principal ef BTEC 37.00 +3.29 +9.7 -4.0 +2.7 UBS FI EnhLgCapGr FBGX 288.36 +25.52 +9.7 -13.5 +5.8 Alps Alerian MLP AMLP 4.23 +0.37 +9.6 -50.2 -57.4 CS FI LargeCapGrEnh FLGE 287.22 +24.71 +9.4 -13.8 +5.6 iShares Nasd Biotech IBB 124.64 +10.67 +9.4 +3.4 +9.1 E-Tracs Alerian Infr MLPI 9.47 +0.81 +9.4 -51.2 -58.2 FstTrust Arca Biotch FBT 151.99 +13.06 +9.4 +2.2 +0.4 Global X MLP ETF MLPA 3.85 +0.33 +9.4 -51.1 -55.3 Etrac Alerian TotRtn AMUB 7.03 +0.60 +9.3 -48.4 -55.3 Big Banks 2x Inverse BNKZ 40.25 +3.41 +9.3 +29.0 +2.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The movie theater chain is raising $500 million in a private offering. The biotechnology company received $483 million in government funding for its work on a potential vaccine against the coronavirus. The airplane maker will resume commercial jet production at its Puget Sound-region facilities next week. Stocks rallied Friday as investors latched onto hope about progress in the fight against the coronavirus. The gains came despite data on the economic and human toll of the virus, which has killed more than 150,000 worldwide. 0 200 400 $600 JA FM BoeingBA Close: $154.00 19.76 or 14.7% $89.00$391.00 Vol.: Mkt. Cap: 52.1m (2.2x avg.) $86.7 b 52-week range PE: Yield: ... 5.3% 0 20 40 $60 JA FM ModernaMRNA Close: $46.85 6.25 or 15.4% $11.54$49.00 Vol.: Mkt. Cap: 32.2m (2.2x avg.) $15.4 b 52-week range PE: Yield: ... ... 2 4 6 $8 JA FM AMC EntertainmentAMC Close: $3.20 0.76 or 31.2% $1.95$16.58 Vol.: Mkt. Cap: 26.6m (5.2x avg.) $167.9 m 52-week range PE: Yield: ... 3.8% Best Stocks One MonthBEST LARGE-CAP STOCKS Tesla Inc TSLA 753.89 31.6 76.3 172.6 dd ... IAC InterActive IAC 223.72 14.7 71.1 0.9 49 0.6 Shopify Inc SHOP 590.39 41.3 70.6 140.2 dd ... Roku Inc ROKU 126.80 37.2 66.6 120.5 dd ... Moderna Inc MRNA 46.85 47.0 66.1 70.7 ... ... Hasbro Inc HAS 75.20 -0.6 63.1 -15.6 44 3.6 Boeing Co BA 154.00 1.4 62.1 -58.9 14 ... Humana HUM 373.59 9.3 62.0 40.1 31 0.7 Square Inc SQ 61.09 3.2 60.4 -17.5 ... ... Cdn Nat Res CNQ 13.37 -0.5 59.9 -52.6 ... ... Advance Auto Parts AAP 118.86 11.2 58.4 -38.0 21 0.8 Williams Cos WMB 18.08 9.0 56.8 -35.7 7 8.8 Anglogold Ashanti AU 21.76 1.3 54.9 75.3 ... ... Barrick Gold GOLD 24.54 9.0 54.5 90.4 12 ... DexCom Inc DXCM 323.40 17.5 54.4 160.1 cc ... Ecopetrol SA EC 10.93 -8.3 52.0 -39.1 ... ... Freeport McMoRan FCX 8.34 1.8 51.1 -42.9 5 ... Wynn Resorts Ltd WYNN 78.46 11.1 51.0 -47.3 78 5.1 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Wayfair Inc W 90.08 17.2 230.7 -45.2 dd ... Arcus Biosciences RCUS 28.11 76.5 167.7 24.4 ... ... Carvana Co A CVNA 78.06 27.2 166.0 10.8 ... ... Jack In The Box Inc JACK 56.40 25.2 139.3 -30.2 12 2.8 Inseego Corp INSG 11.79 24.8 128.0 164.6 dd ... Crocs Inc CROX 23.22 11.4 115.6 -20.5 dd ... Sasol Ltd SSL 3.40 -12.4 111.2 -89.9 ... 41.5 Immunovant Inc IMVT 18.49 19.0 99.2 0.0 ... ... Etsy Inc ETSY 61.06 13.7 92.7 -9.9 90 ... Chart Inds GTLS 31.60 7.2 89.9 -67.3 16 ... Wingstop Inc WING 107.14 7.4 89.7 36.0 cc 0.4 Eldorado Resorts ERI 16.70 -7.8 89.3 -69.2 22 ... Axonics Modulation AXNX 34.31 21.1 88.9 56.1 dd ... Acadia Hlthcare Co ACHC 23.74 3.3 88.6 -22.6 11 ... Immunmedc IMMU 20.13 2.5 87.3 14.2 dd ... Sibanye Stillwater SBSW 6.89 6.3 87.2 89.7 ... 2.0 Evoqua Water Tech AQUA 15.13 4.5 84.3 1.2 dd ... Sabre Corp SABR 6.00 -14.4 81.1 -71.3 4 9.3BEST SMALL-CAP STOCKS Liberty TripAdv B LTRPB 47.83 945.0 1478.5 301.1 cc ... Nautilus Inc NLS 5.05 34.3 288.5 -2.8 7 ... Chembio Diagnostics CEMI 12.13 50.1 234.2 80.1 dd ... Aravive Inc ARAV 11.41 53.2 213.5 61.4 ... ... Catasys Inc CATS 25.55 27.1 163.7 80.2 ... ... Pluristem Thera PSTI 8.44 21.1 154.2 47.6 ... ... Carrols Restaurant TAST 3.04 24.1 145.2 -70.5 15 ... Overstock.com Inc OSTK 9.22 23.9 145.2 -41.4 dd ... MEI Pharma MEIP 2.42 41.5 128.3 -23.9 dd ... Chefs Warehouse CHEF 12.33 -4.0 122.6 -62.4 18 ... Mallinckrodt plc MNK 3.41 -6.8 115.8 -83.6 ... ... Quotient Limited QTNT 6.51 7.2 115.6 -24.9 ... ... Axovant Gene Therap AXGT 3.76 21.3 114.9 -65.0 dd ... Gold Standard Vent GSV 0.58 10.2 114.8 -37.5 ... ... BJs Restaurants BJRI 17.39 -3.9 112.1 -63.8 7 3.0 Passage Bio Inc PASG 20.35 19.1 107.9 0.0 ... ... Ruths Hospitality RUTH 8.50 -2.1 106.8 -68.4 4 7.1 Autolus Therapeutics AUTL 9.28 16.1 106.7 -67.7 ... ...Industry Rankings 1. Oil & Gas 0.3 33.6 -42.9 999863 | -49.1 2. Health Care 6.4 28.8 -3.3 (((*^# | 97541 18.2 3. Utilities -0.8 27.3 -10.0 (((*^# | 74 3.8 4. Consumer Goods 4.0 26.3 -11.3 (((*%$@!41 | -0.5 5. Consumer Services 7.0 25.9 -9.3 (((&^%$!6421 | -2.3 6. Technology 5.8 25.5 -8.0 (((*^# | 93 13.7 7. Basic Material -2.6 25.4 -19.7 ((&#@!975431 | -18.4 DJ Total Market index 2.9 25.0 -14.6 (((&^%@!651 | -2.6 8. Industrials 0.0 23.5 -22.7 ((*#@!95431 | -15.0 9. Financials -3.9 20.5 -25.4 ((*$#!95321 | -14.7 10. Telecommunications 2.0 12.1 -9.7 (((*^# | 41 0.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Wireless Telecomm. 2.3 14.0 -0.7 (((&^ | 6321 3.0 Orbcomm Inc ORBC -11.0 +93.1 -38.8 99976 | -66.5 pdvWireless Inc ATEX +5.0 +43.2 +1.5 (((&^ | 976543 +29.3 Cellcom Israel Ltd CEL -12.8 +35.1 +2.8 ((&^$#!876521 | -18.7 Millicom Intl Cell TIGO -5.0 +26.9 -40.0 *&^$@9976532 | -48.5 Iridium Comm IRDM +1.4 +22.9 -11.1 ((*%875 | -16.0 T-Mobile US Inc TMUS +5.9 +22.1 +10.8 (((&^ | 95421 +21.8 Shenandoah Telecm SHEN +1.4 +16.1 +15.8 (((&^ | 8765321 +19.0 Teleph Data TDS +3.5 +15.9 -25.9 (^$!996532 | -43.6 Rogers Comm B RCI -0.1 +13.7 -13.6 ((*^#@86541 | -14.3 Partner Commun PTNR -3.4 +12.6 -5.9 ((*&854321 | -12.3 ATN International ATNI +0.2 +11.8 +14.1 (((&^ | 65321 +4.3 Fixed Line Telecomm. 1.6 9.8 -18.6 (((&6 | -2.5 WideOpenWest Inc WOW +24.4 +81.4 -12.5 *^%$#99863 | -52.0 Hc2 Holdings Inc HCHC +0.5 +51.0 -16.9 (((&%#421 | -0.9 Consolidated Commun CNSL +2.0 +44.9 +36.0 *&^$#@!997651 | -48.1 GCI Liberty Inc A GLIBA +2.9 +43.2 -16.4 (((&^ | 641 +3.2 8x8 Inc EGHT +9.5 +24.9 -14.2 ((&!954321 | -22.1 Alaska Commun Sys ALSK -2.1 +22.6 -3.6 (((&^ | 843 +10.8 BCE Inc BCE +1.5 +16.0 -12.3 (((&^ | 421 +0.9 Zoom Vidio Comm Cl A ZM +20.5 +14.9 +98.6 (((&^ | 0.0 Verizon Comm VZ +1.8 +12.9 -2.8 (((&^ | 432 +1.1 CenturyLink Inc CTL -3.8 +12.6 -27.1 (((!75432 | -7.3 Telus Corp TU +1.8 +9.8 -17.3 (((^654321 | -4.9Telecommunications 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, April 18, 2020

PAGE 40

A -:A-MarkPM Q AMRK .32 2.4 15.15 7.47 27 13.32 238 14.29 12.68 +.03 +61.1 AAON Q AAON .32 .7 51 60.00 40.48 269 47.85 1410 49.44 45.00 -.06 -3.2 AAR N AIR .30 1.7 91 52.78 8.56 335 18.11 1684 20.18 16.17 -1.77 -59.8 ABB Ltd N ABB .76e 4.3 25.30 14.71 2100 17.67 10853 18.44 16.89 -.43 -26.7 ABM N ABM .74f 2.3 18 42.67 19.79 767 32.88 3697 33.35 27.83 +3.95 -12.8 AC Immun Q ACIU 10.14 4.07 109 7.85 461 7.89 6.78 +.87 -7.9 ACI Wwde Q ACIW 30 39.37 20.03 1499 26.01 4979 27.48 23.41 -1.35 -31.3 ACM Rsc Q ACMR 66 51.20 12.51 319 36.07 1701 38.02 31.61 +2.99 +95.5 ACNB Cp Q ACNB 1.00 4.2 13 39.57 20.05 30 23.81 160 27.61 22.01 -2.42 -37.0 ADT Inc N ADT .14a 2.6 9.71 3.41 1539 5.37 14412 5.77 5.06 +.02 -32.3 AES Corp N AES .57f 4.4 10 21.23 8.11 7557 13.12 39629 14.63 12.01 -1.60 -34.1 AFLAC N AFL 1.12f 3.1 11 57.18 23.07 3835 36.48 16577 38.45 34.76 -1.60 -31.0 AG MtgeIT N MITT 1.80 58.1 12 17.32 1.46 4706 3.10 20389 4.04 2.50 -.34 -79.9 AG Mtg pfA N MITTpA 2.06 24.2 26.20 2.55 22 8.53 199 13.00 7.49 -2.10 -66.7 AG Mtg pfB N MITTpB 2.00 24.5 26.74 2.36 138 8.15 347 11.95 7.66 -2.25 -67.9 AG Mtg pfC N MITTpC 27.15 2.12 97 8.06 355 12.25 7.16 -2.52 -69.5sAGBA Aq n Q AGBA 10.20 9.86 90 10.22 91 10.22 10.17 +.05 +1.2 AGBA Aq rt Q AGBAR 1.16 .08 .12 7 .12 .12 -.05 -45.5 AGCO N AGCO .64 1.3 29 81.39 35.33 870 49.49 3506 52.63 44.42 -2.61 -35.9 AGNC Inv Q AGNC 1.44m 11.7 19.65 6.25 13239 12.27 58387 12.53 11.15 +.06 -30.6 AGNC pfC Q AGNCN 1.75 7.7 26.59 10.00 103 22.80 477 22.95 20.78 -.14 -12.1 AGNC pfD Q AGNCM 1.72 7.9 26.27 10.05 48 21.91 297 22.48 20.45 -.45 -15.0 AGNC pfF Q AGNCP 1.53 7.1 25.05 8.80 227 21.55 906 21.79 19.75 +.05 -13.4 AH Belo N AHC .32 22.1 5 4.08 1.30 25 1.45 394 1.50 1.38 +.04 -48.6 AIM Im rs A AIM 14.83 .38 1793 2.50 10238 2.59 2.31 -.01 +359.6 Hemisphrx A HEB/O .34 .09 1.86 ALJ Reg Q ALJJ 1.93 .35 45 .59 182 .72 .37 +.08 -48.7 AMAG Ph Q AMAG 13.53 4.41 453 7.48 2113 7.88 6.60 -.35 -38.5 AMC Ent N AMC .12m 3.8 15.96 1.95 26686 3.20 75263 3.85 1.95 +.60 -55.8 AMC Net Q AMCX 3 61.13 19.62 557 24.37 3431 25.53 21.63 -.13 -38.3sAMCI Ac Q AMCI 10.24 9.80 962 10.18 1093 10.24 10.14 +.01 +.6 AMCI Ac un Q AMCIU 10.89 9.90 10.20 1 10.20 10.20 -.10 -1.8 AMCON A DIT .72 1.0 10 100.00 60.51 73.97 1 74.78 61.38 +12.47 +2.7 AMN Hlth N AMN 22 89.22 47.55 535 56.15 2885 62.61 53.48 -6.07 -9.9 ANGI Hme Q ANGI 18.62 4.10 1611 5.85 9234 6.18 5.42 +.34 -30.9 ANI Ph h Q ANIP 41 86.96 28.28 49 43.13 518 52.22 41.97 -4.08 -30.1 ARC Docu N ARC .04 6.1 5 2.44 .34 75 .66 321 .80 .59 -.13 -52.9 ARCAbio Q ABIO 20.45 2.21 59 4.59 331 5.45 3.03 +1.59 -19.6 AryaSci h Q ARYA 11.55 9.83 187 10.44 261 11.04 10.30 +.04 +.4 AryaS un h Q ARYAU 12.24 10.34 11.20 2 11.20 11.06 -.68 -2.6 ASA Gold N ASA .02e .2 15.14 8.16 62 12.61 580 13.84 11.90 +.42 -7.5 ASE Tch N ASX 5.70 3.17 599 4.34 3549 4.39 3.95 +.37 -21.9 ASLAN Q ASLN 8.18 .35 125 1.56 1532 2.00 1.33 +.37 -23.2 ASML Hld Q ASML 2.67e .9 60 319.22 186.31 899 295.65 6096 301.43 272.01 +18.84 -.1 AT&T Inc N T 2.08f 6.7 14 39.70 26.08 34633 31.23 173662 31.25 29.71 +.50 -20.1 AT&T 66 N TBB 27.56 22.31 108 25.98 648 26.17 25.66 +.15 -2.9 ATA Creat Q AACG 1 3.44 .70 8 .84 33 .89 .82 -.01 -38.4 ATN Intl Q ATNI .68 1.1 70.00 37.01 50 64.36 272 65.47 55.88 +.15 +16.2 A10 Ntwks N ATEN 85 8.29 3.43 1092 6.81 3342 7.05 6.40 +.40 -.9 AXT Inc Q AXTI 62 6.14 1.85 220 3.69 1114 3.82 3.42 +.08 -15.2 AZZ Inc N AZZ .68 2.5 13 50.36 19.31 99 27.36 807 29.69 24.96 -2.22 -40.5 Aarons N AAN .16 .7 6 78.65 13.01 915 24.59 4590 26.33 22.11 -.65 -56.9sAbbottLab N ABT 1.44 1.5 51 96.99 61.61 16042 96.01 74656 97.75 83.52 +10.33 +10.5 AbbVie N ABBV 4.72 5.7 12 97.86 62.55 10733 83.45 51733 84.79 78.66 +4.88 -5.7 AbeonaTh Q ABEO 8.41 1.35 907 2.33 4383 2.63 2.27 -.02 -28.7 AberFitc N ANF .80 7.2 6 30.63 7.42 2353 11.07 10319 11.71 9.87 -.30 -36.0 AbdAsPac A FAX .42 12.1 4.41 2.60 868 3.47 4174 3.61 3.44 -.03 -18.4 AbdAustEq A IAF .70e 17.4 5.64 2.99 66 4.02 233 4.16 3.87 +.06 -25.7 AbdnChile A CH .58e 10.4 8.01 4.42 95 5.56 331 5.73 5.39 +.09 -27.0 AbdGlbInc A FCO .84 14.3 8.71 3.93 52 5.89 231 6.55 5.78 -.06 -26.7 AbdnIndo A IF .52e 7.13 AbdJapnEq N JEQ .48e .9 8.10 5.00 6 6.72 90 6.82 6.42 +.18 -13.6 AbdnLatA A LAQ 1.21e 1.8 26.38 Abiomed Q ABMD 37 285.77 119.01 497 166.02 2077 166.52 152.21 +5.94 -2.7 Abraxas Q AXAS 1.55 .09 18318 .14 36277 .18 .12 -.02 -59.5 AcaciaC Q ACIA 53 69.00 44.38 518 68.50 2916 68.70 66.35 +1.26 +1.0 AcaciaTc Q ACTG .50 20.6 3.50 1.75 186 2.43 959 2.59 2.29 -.10 -8.6 AcadiaHlt Q ACHC 11 35.40 11.09 664 23.74 5997 24.06 21.08 +.75 -28.5 AcadiaPh Q ACAD 53.70 21.56 1313 48.90 9013 48.97 42.07 +5.10 +14.3 AcadiaRlt N AKR 1.16 10.1 20 29.55 10.05 720 11.50 3838 14.47 11.08 -3.09 -55.6 AcamrPrt Q ACAM 10.50 9.50 850 9.94 1804 9.94 9.86 +.08 -.5sAcamar un Q ACAMU 11.02 9.66 1 10.25 1 11.02 10.25 +.35 +.7 Acasti g Q ACST 3.08 .25 7895 .65 13049 .70 .39 +.26 -73.6 AcelEnter N ACEL 60 13.35 5.22 315 9.00 860 9.37 7.93 +.21 -28.0 AccelrDiag Q AXDX 24.00 4.53 452 9.39 2016 10.00 8.21 +.14 -44.4sAcceleron Q XLRN 100.64 37.01 354 97.78 2216 100.64 88.09 +8.91 +84.4 Accenture N ACN 1.60m .9 24 216.39 137.15 4754 175.09 16084 178.89 167.52 -2.83 -16.8 AccoBrds N ACCO .26 4.6 6 11.38 3.51 837 5.71 3732 6.31 5.26 -.40 -39.0 Accuray Q ARAY 4.68 1.33 604 1.77 2390 2.13 1.70 -.23 -37.2 AcelRx Q ACRX 4.00 .70 1188 1.39 4050 1.43 1.21 +.07 -34.1 AcerTh Q ACER 27.89 1.08 105 2.08 334 2.11 1.35 +.11 -48.1 AchvLfS Q ACHV 4.63 .23 357 .35 2116 .38 .31 +.03 -34.0 AclarisTh Q ACRS 7.15 .70 201 1.20 1165 1.42 1.11 +.05 -36.5 AcmeU A ACU .48 2.3 16 24.92 17.10 16 21.27 70 21.70 18.36 +1.27 -10.6 AcordaTh Q ACOR 1 12.50 .70 571 1.06 4081 1.20 1.00 -.01 -48.0 AcornInt N ATV 1.69e 30.93 7.96 2 10.29 7 10.72 9.12 -.36 -43.9 ActII GlA n Q ACTT 10.44 9.20 3 9.93 6 9.95 9.88 +.02 -1.9 ActII Gl un Q ACTTU 11.15 10.00 0 10.59 0 10.59 10.59 -.1 ActiniumP A ATNM .41 .17 1798 .22 6853 .22 .19 +.02 -1.4sActivsBliz Q ATVI .41f .6 20 68.32 41.84 10940 66.88 48407 68.32 60.02 +6.83 +12.6 Acuity N AYI .52 .6 10 147.44 67.46 295 86.36 1370 92.55 79.87 -5.65 -37.4 Acushnet N GOLF .62f 2.6 33.50 20.65 509 24.24 3392 24.81 22.56 -.42 -25.4 AdamasPh Q ADMS 7.78 1.90 383 3.44 2353 3.50 2.85 +.45 -9.2 AdamisP h Q ADMP 2.32 .27 1024 .35 6078 .38 .33 -50.0 AdaDvsEq N ADX .20e 1.4 16.76 10.16 396 14.04 1711 14.05 13.13 +.47 -11.0 AdamsNR N PEO 1.32e 2.1 17.43 6.11 139 9.71 1012 10.30 8.97 -.12 -41.0 AdmRsc A AE .96 4.2 91 39.70 15.16 14 22.85 46 24.63 20.60 -.47 -40.0 Adaptim Q ADAP 6.00 .71 198 3.47 1445 3.65 2.93 +.46 +189.2 AdaptBio n Q ADPT 55.12 15.19 741 27.98 4574 29.00 24.27 +2.21 -6.5 AddexTh n Q ADXN 13.50 6.19 1 8.50 1 8.50 8.23 +1.75 -37.0 AddusHmC Q ADUS 59 104.56 43.13 242 80.35 871 81.00 72.72 -1.41 -17.4 ADDvtgTch Q AEY 6.49 1.23 72 2.52 458 3.06 2.33 +2.4 Adecaogro N AGRO 8.70 3.31 294 4.06 1722 4.62 3.86 -.49 -51.5 AdestoTc Q IOTS 12.39 6.03 596 11.78 2888 11.89 10.80 +.88 +38.6 AdialPh Q ADIL 3.17 1.00 89 1.55 2769 1.90 1.22 +.31 -35.5 Adient N ADNT 1.10 9.8 29.28 5.90 1108 11.19 6886 12.36 9.85 -1.30 -47.3 AdmaBio Q ADMA 5.48 1.45 1150 2.69 8323 2.95 2.64 -.04 -32.8 AdobeInc Q ADBE 71 386.75 255.13 3334 344.11 16572 350.38 313.75 +25.41 +4.3 AdtalemGl N ATGE .36 1.3 19 51.79 19.76 381 27.82 2075 27.99 24.73 +1.28 -20.4 Adtran Q ADTN .36 3.8 47 17.81 4.80 732 9.49 2002 10.11 8.01 +.25 -4.0 AduroBio Q ADRO 4.59 .90 738 3.10 3072 3.42 2.77 +.27 +162.7 AdvAuto N AAP 1.00f .8 21 175.39 71.33 950 118.86 5164 123.40 103.60 +12.00 -25.8 AdvDisp N ADSW 33.15 28.55 1853 32.25 8226 32.61 31.80 -.38 -1.9 AdvDrainS N WMS .36 1.0 30 51.60 22.13 1001 35.98 2948 36.44 32.12 +.03 -7.4 AdvEmis Q ADES 1.00 15.0 1 15.34 4.45 124 6.66 859 7.31 6.24 -.41 -36.6 AdvEnId Q AEIS 24 78.49 33.38 313 53.75 1408 54.24 48.66 +2.13 -24.5 AMD Q AMD 59.27 26.03 76811 56.60 416724 58.08 48.23 +8.22 +23.4 Advansx N ASIX 33.62 8.06 224 10.51 1371 12.55 9.14 -1.13 -47.3 Advaxis h Q ADXS 3.77 .21 1423 .64 5847 .69 .60 -.05 -26.0 AdvClayCv N AVK 1.13 9.3 16.18 7.61 196 12.20 886 12.21 11.48 +.77 -21.5 AdverumBi Q ADVM 16.81 4.20 1594 12.91 5192 12.95 10.72 +1.75 +12.1 AdSDorWr N AADR .32e .7 57.51 33.75 4 44.58 23 45.01 42.76 +1.17 -17.3 AdS AlEq n Q DWEQ 27.49 18.30 6 18.47 8 18.54 18.41 -.02 -30.4 AdvS All n Q DWAW 27.39 18.96 16 24.80 20 24.80 22.99 +1.50 -6.8 AdS US Cr n Q DWUS 27.57 18.74 4 24.36 7 24.36 22.70 +1.50 -8.4 AdS Cann N YOLO 26.50 5.65 24 7.94 170 8.14 7.56 +.14 -33.7 AdS Shrt Q DWSH .04p 45.92 22.44 254 29.89 1361 32.46 28.71 +1.25 +31.0 AdS Micr Q DWMC 24.57 13.03 0 17.12 2 17.20 16.86 -.01 -28.5 AdvS Vice Q ACT .37e 1.8 25.94 16.16 2 21.05 19 21.10 20.00 +.52 -16.1 AdvSh ef A CWS 32.18 AdvPacFlt N FLRT 1.56e 50.68 48.53 49.23 AdvSSage N HOLD .41e .4 100.35 93.52 0 97.69 4 99.75 96.94 +1.20 -2.1 AdvNfltMS N MINC 1.34e 2.9 49.12 42.73 6 46.69 23 46.87 46.36 +.67 -3.6 AdvSStarG N VEGA 36.15 25.27 1 30.69 5 30.69 29.28 +.93 -9.9 Adv GlEch N GIVE AdvDblLine N DBLV .47e .8 77.49 48.30 1 62.49 15 62.49 59.73 +1.43 -16.3 AdvMeidll N MATH 33.00 AdMadGBd N FWDB .73e 2.9 27.29 23.18 0 25.51 1 25.56 25.34 -.18 -2.0 AdvActBear N HDGE 7.95 5.05 782 6.39 6076 6.71 6.35 -.08 +19.2 Aecom N ACM 12 52.40 21.76 1835 32.85 8889 34.01 30.66 -.23 -23.8 Aegion Q AEGN 20 23.65 13.26 180 15.06 725 16.26 13.57 -1.03 -32.7 AegleaBio Q AGLE 9.10 3.50 59 5.66 386 6.19 4.91 +.22 -25.9 Aegon N AEG .28e 11.5 5.26 1.80 2746 2.45 12349 2.76 2.37 -.32 -45.9 Aegon flt N AEB .77 3.4 25.10 11.51 33 22.78 89 23.00 21.56 +.15 -8.1 Aegon42 N AEK 2.00 7.9 25.28 AehrTest h Q AEHR 2.78 1.10 59 1.66 301 1.74 1.45 +.21 -16.9 Aemetis h Q AMTX 1.70 .37 47 .58 395 .63 .56 +.03 -30.0 AerCap N AER 4 64.86 10.42 2908 24.43 9892 26.48 22.52 -1.33 -60.3 AeriePhm Q AERI 44.13 10.80 767 15.00 3859 16.38 14.30 -.25 -37.9 Aerocntry A ACY 1 11.87 .71 30 1.53 292 2.28 1.30 -.35 -66.0 AerojetR N AJRD 13 57.28 31.87 493 43.55 3438 44.17 39.79 +.06 -4.6 AeroViron Q AVAV 23 72.70 45.00 298 58.56 1224 60.77 53.15 -.44 -5.2 AesthMd n Q AIH 10.66 6.03 104 8.74 447 9.78 8.10 -.38 +36.1 AEtern g Q AEZS 4.72 .40 96 .84 1786 .95 .69 +.15 -7.7 AethMd hrs Q AEMD 12.75 .76 498 1.58 2196 1.70 1.35 +.23 +64.1 AffilMgrs N AMG 1.28 2.0 5 114.64 44.37 463 62.95 2576 67.55 58.57 -3.65 -25.7 AfmedNV Q AFMD 3.98 1.42 940 2.30 4304 2.35 1.92 +.31 -16.1 Afya Ltd n Q AFYA 34.87 13.98 432 18.62 1663 22.00 18.10 -2.07 -31.3 AgeX Th A AGE 4.93 .75 62 .81 278 .88 .77 -.05 -55.7 Agenus Q AGEN 4.57 1.82 1691 2.69 9842 2.84 2.47 +.19 -33.9 AgileThra Q AGRX 4.76 .35 1198 2.23 8378 2.57 2.07 +.05 -10.8 Agilent N A .72 .9 81 90.64 61.13 1308 79.55 11715 80.35 75.02 +1.22 -6.8 Agilysys Q AGYS 37.17 12.61 194 17.25 1147 19.21 15.69 -1.67 -32.1 AgiosPhm Q AGIO 62.02 27.77 926 45.39 3423 45.70 38.97 +5.51 -4.9 Agnico g N AEM .80f 65 64.88 31.00 3537 53.88 11627 54.57 47.91 +4.89 -12.5 AgreeRlt N ADC 2.34 3.8 32 79.66 45.23 429 62.29 2275 67.82 59.05 -5.50 -11.2 AgroFresh Q AGFS 5 3.42 1.00 70 1.67 802 1.86 1.35 -.19 -35.3 AileronT h Q ALRN 1.80 .25 384 .55 5252 .75 .45 +.12 -4.9 Aimmune Q AIMT 37.00 10.09 1052 16.24 5064 16.79 14.65 +.22 -51.5 Air Inds A AIRI .60 49.4 3.36 .60 43 1.22 218 1.30 1.10 +.14 -47.2 AirLease N AL .60 2.5 3 49.96 8.41 1266 23.76 6327 26.00 21.15 -2.28 -50.0 AirLeas pfA N ALpA 1.54 8.8 28.42 6.31 32 17.56 351 18.68 15.78 -.35 -36.2 AirProd N APD 5.36f 2.4 31 257.01 167.43 1756 221.50 6377 224.28 211.55 +2.18 -5.7 AirT Inc Q AIRT 28.24 9.41 2 12.75 16 14.80 11.00 +1.20 -36.7 AirT pf rs Q AIRTP 31.60 18.01 20.56 1 21.05 19.14 +1.56 -18.4 AirTrnsp Q ATSG 33 25.60 13.20 533 18.62 3034 19.85 17.77 -1.04 -20.6 AirNet Q ANTE 2.12 .65 25 .75 90 .80 .74 -24.6 Airgain Q AIRG 45 17.25 5.63 27 7.12 261 7.47 6.53 +.24 -33.4sAkamaiT Q AKAM 41 107.22 73.19 3013 105.35 13021 107.22 93.12 +9.96 +22.0 AkariTh Q AKTX 5.04 .87 47 1.55 249 1.62 1.42 +.05 -11.4 Akazoo n Q SONG 7.49 1.72 92 2.53 398 3.12 2.52 -.31 -52.0 AkceaTh Q AKCA 29.53 8.00 185 16.54 762 16.74 15.40 +.30 -2.4 AkebiaTher Q AKBA 10.53 2.99 1035 7.46 4841 7.57 6.75 +.46 +18.0 Akerna Q KERN 72.65 3.16 47 7.86 377 8.35 7.38 +.62 -6.8 AkersB hrs Q AKER 20.64 1.55 734 3.42 4570 5.05 3.17 -1.71 +6.9tAkorn Inc Q AKRX 5.46 .18 119268 .27 138258 .49 .18 +.07 -82.2 Akoustis Q AKTS 9.25 3.76 584 7.56 5989 8.11 7.07 +.45 -5.5 AlaPw pf Q N ALPpQ 1.25 4.7 28.55 20.51 11 26.61 39 26.94 25.91 +.14 -1.7 AlamoGp N ALG .48 .5 14 131.61 70.99 57 90.09 256 97.74 82.92 -8.49 -28.2 AlamosGld N AGI .06 .9 7.78 3.34 8063 6.38 25304 7.60 5.98 +.04 +6.0 Alarm.cm Q ALRM 49 71.50 32.00 357 44.77 2212 44.97 40.53 +2.05 +4.2 AlaskaAir N ALK 1.50f 5.0 8 72.22 20.02 2489 29.93 16009 32.86 27.51 -1.68 -55.8 AlaskCom Q ALSK .09e 4.7 15 2.28 1.44 164 1.90 927 2.07 1.81 +.05 +7.3 AlbnyIn N AIN .76 1.6 13 92.05 30.46 245 48.00 1766 48.68 43.16 +.19 -36.8 Albemarle N ALB 1.54f 2.5 10 99.40 48.89 1011 61.47 6790 67.35 56.70 -5.55 -15.8 AlbertAc Q ALAC 10.55 10.00 10.55 4 10.55 10.48 +.06 +1.9tAlbertAc rt Q ALACR .30 .11 118 .18 118 .18 .10 -.01 -25.0 Albireo Q ALBO 38.69 11.26 56 18.29 401 18.91 15.96 +1.18 -28.0 Alcoa Cp N AA 38 28.92 5.16 10100 7.59 48152 8.38 6.79 +.18 -64.7 Alcon N ALC 65.37 39.37 2079 53.13 7356 53.42 49.81 -.20 -6.1 AldeyraTh Q ALDX 8.47 1.48 273 2.91 2589 3.33 2.28 +.55 -49.9 Alector Q ALEC 35.93 13.64 444 24.28 2350 24.47 21.81 +.98 +40.9 AlerusFn n Q ALRS .60 3.8 23.58 15.05 11 15.90 61 17.50 15.26 -1.51 -30.4 AlexB Inc N ALEX .76 6.5 25.38 8.32 469 11.62 2427 13.04 10.85 -1.11 -44.6 Alexanders N ALX 18.00 6.0 394.70 228.68 13 298.24 66 306.49 282.55 -4.76 -9.7 AlexREE N ARE 4.12 2.7 35 175.74 109.22 454 155.31 3851 158.10 144.80 -2.49 -3.9 AlexcoR g A AXU 2.81 .72 766 1.42 7066 1.81 1.35 +.01 -38.8 Alexion lf Q ALXN 16 139.95 72.67 3949 103.48 13279 103.87 95.00 +7.25 -4.3 AlgonPw N AQN .56 16.73 9.53 725 14.10 3913 14.53 13.44 +.06 -.4 AlgnPwNt n N AQNB 1.55 6.0 29.68 15.39 19 25.92 67 26.34 24.75 -.19 -8.1 Alibaba N BABA 76 231.14 147.95 13537 209.50 79961 214.98 195.53 +13.13 -1.2 Alico Q ALCO .36 1.3 7 38.25 22.55 16 28.19 93 29.00 26.27 -.91 -21.3 AlignTech Q ALGN 37 334.64 127.88 1340 193.00 5492 193.44 178.70 -.19 -30.8 AlimerSc s Q ALIM 15.75 2.86 60 5.30 117 5.50 4.00 +1.29 -30.1 Alio Gld A ALO .94 .28 163 .59 1497 .72 .52 +.05 -24.7 AlkalWatr Q WTER 2.80 .40 321 .88 2131 .95 .68 +.20 -30.5 Alkermes Q ALKS 34.97 11.98 2155 16.36 7515 16.54 14.95 +.93 -19.8 AlkidoPh s Q AIKI 5.52 .48 4395 .85 121097 2.74 .60 +.24 -35.6 Allakos Q ALLK 139.99 30.32 302 63.06 1253 65.19 58.56 +.07 -33.9 AllegCp N Y 847.95 426.87 45 558.52 223 584.47 521.35 -26.30 -30.1 AllegTch N ATI 5 25.73 4.95 3729 7.96 15934 9.65 7.11 -1.87 -61.5tAllgnceBc Q ABTX .10p 12 38.95 20.88 81 23.15 413 28.47 20.88 -3.97 -38.4 AllegiantT Q ALGT 2.80 3.7 5 183.26 60.06 195 74.99 1213 84.85 70.02 -8.34 -56.9 Allegion N ALLE 1.28f 1.3 139.24 77.37 767 97.63 3768 99.11 92.15 +2.27 -21.6 AllegMrg Q ALGR 11.80 9.32 10.39 0 +1.7tAllegM rt h Q ALGRR .50 .01 40988 .04 50986 .07 .01 +.03 -87.8 AllenaPh Q ALNA 6.72 .53 121 1.28 1335 1.30 1.00 +.13 -53.1 Allergan N AGN 2.96 1.6 28 202.22 114.27 4831 187.00 20576 196.19 181.60 +4.80 -2.2 Allete N ALE 2.47f 4.2 17 88.60 50.01 580 58.35 2210 62.04 55.71 -3.53 -28.1 AlliData N ADS 2.52 6.7 2 166.12 20.51 1999 37.86 9151 37.94 32.52 -.72 -66.3 AlliBNtlMu N AFB .75 5.7 14.51 9.94 82 13.03 377 13.25 12.76 -.22 -6.5 AllnceRes Q ARLP 1.60m 44.3 1 19.90 2.70 753 3.61 4462 4.39 3.14 +.30 -66.6 AlliBGlbHi N AWF .84 8.5 12.53 7.28 398 9.84 2052 9.87 9.40 -.02 -18.4 AlliBern N AB 2.44e 11.9 10 36.06 13.24 535 20.58 2721 21.79 19.33 -1.38 -32.0 AlliantEg s Q LNT 1.52 2.9 26 60.28 37.66 704 52.87 4668 53.75 50.67 -.27 -3.4 AlliGlCvInc N NCV .78 19.8 6.13 2.11 331 3.93 2458 3.99 3.68 +.08 -31.7 AlliGblCv2 N NCZ .69 19.3 5.38 1.98 836 3.58 4957 3.59 3.26 +.18 -30.1 AlliNFJDv N NFJ 1.20 11.4 13.62 7.53 331 10.57 1933 10.69 10.02 +.13 -18.7 AlliGlEqCv N NIE 1.52 7.4 24.66 14.62 85 20.59 412 20.59 18.92 +.95 -9.1 Allz24Tgt N CBH 10.00 5.50 66 8.02 253 8.40 7.63 -.34 -16.9 AllnzgDI&Cv N ACV 2.00 9.9 26.66 11.51 50 20.19 249 20.76 19.27 +.39 -17.9 AlldCap47 N AFC 1.72 7.0 27.27 14.61 73 24.50 220 24.90 22.51 +.15 -7.1 AllEsports Q AESE 10.81 .40 23 2.21 397 2.51 1.81 +.31 -15.0 AldHlPrd Q AHPI 45.00 .92 162 14.20 1405 16.55 13.55 -2.45 +1067.8 AlliedMot Q AMOT .12 .4 22 49.98 19.00 47 27.04 290 29.50 24.36 -1.37 -44.2 AllisonTrn N ALSN .68f 2.0 8 50.46 26.15 1682 34.59 5948 35.50 32.51 -.30 -28.4 Allogene Q ALLO 33.80 17.43 1039 27.62 5147 27.80 22.20 +4.93 +6.3 Allot Q ALLT 13.05 6.44 157 10.64 950 10.82 9.31 +.88 +25.2 AllscriptH Q MDRX 4 12.02 4.56 1901 6.52 10315 7.16 5.78 -.74 -33.6 Allstate N ALL 2.16f 2.1 15 125.92 64.13 3991 104.92 13166 105.79 97.38 +4.58 -6.7 Allstate 53 N ALLpB 1.28 4.9 27.90 17.64 38 25.86 134 25.98 24.65 +.12 -3.0 Allstat pfD N ALLpD 1.66 6.3 27.60 25.42 26.35 Allstat pfE N ALLpE 1.66 6.6 26.08 25.27 25.08 Allst pfI N ALLpI 1.19 4.8 26.26 16.90 44 24.91 259 25.07 23.94 +.41 -1.6 Allstat pfH N ALLpH 26.70 16.10 366 25.06 1163 25.14 23.86 +.60 -4.1 AllyFincl N ALLY .76f 4.9 3 35.42 10.22 8538 15.37 36979 17.33 13.42 -1.46 -49.7 AlmadM A AAU .82 .21 233 .38 2279 .42 .32 +.05 -36.0sAlnylamP Q ALNY 134.51 65.81 1386 138.48 4982 138.70 114.30 +22.10 +20.2 AlphaOmg Q AOSL 16 14.50 5.82 129 9.00 1300 9.01 7.50 +1.24 -33.9 AlpUSQVal N QVAL 1.35e 6.8 31.05 15.38 37 19.73 275 20.04 18.52 -.30 -35.1 AlpValuIntl N IVAL 1.35e 6.3 30.28 17.60 30 21.55 98 22.11 20.93 -.52 -26.9 AlpMoIntQ N IMOM 28.24 17.14 4 22.19 59 22.38 21.51 +.19 -18.1 AlpMoUSQ N QMOM 37.15 21.37 24 29.24 67 29.25 27.09 +1.22 -9.7 AlpArcVl N VMOT 25.75 19.70 11 20.63 127 20.82 20.47 -.25 -17.2 AlphFrdm n N FRDM 28.46 16.86 2 20.98 18 21.14 20.22 +.65 -24.1 A1Tact n Q SNUG 25.17 19.81 23.35 5 23.79 23.12 +.42 -5.5 AlphaPro A APT 66 41.59 3.20 2733 13.28 17498 14.64 11.50 +.98 +287.2 Alphabet C Q GOOG 32 1532.11 1013.54 1947 1283.25 11805 1294.43 1187.60 +71.80 -4.0 Alphabet A Q GOOGL 39 1530.74 1008.87 2551 1279.00 13427 1290.00 1182.33 +72.43 -4.5 Alphatc Q ATEC 7.93 2.19 570 3.63 2929 4.32 3.53 -.32 -48.9 AlpGDDiv N AGD .78 8.8 8.89 -3.1 AlpImmu Q ALPN 7.66 2.05 8 3.23 54 3.36 2.70 +.32 -15.9 AlpIncPr n N PINE .80f 7.5 19.83 7.74 72 10.64 372 11.47 10.32 -.14 -44.1 AlpTotDiv N AOD .69 8.9 7.71 -3.0 AlpREIT N GRI 1.52e 4.6 51.35 23.83 1 33.10 22 36.38 32.10 -2.14 -31.6 AlpsEqSect N EQL 1.57e 2.3 83.13 51.33 12 68.68 63 69.22 64.10 +1.18 -14.1 AlpDisrTc N DTEC 35.24 22.24 15 29.05 80 29.05 27.33 +.90 -9.8 AlpsRivFlex N RFFC 36.96 22.51 15 29.40 969 29.40 28.06 +.60 -17.6 Alps RivDiv N RFDA 36.27 22.95 15 30.03 662 30.18 28.74 +.67 -14.3 AlpRvrCare N RFCI 26.33 23.13 16 26.04 523 26.24 25.49 +.05 +3.8 AlpRivUncn N RFUN 25.69 21.15 10 24.37 36 24.52 24.05 -.08 -4.7 AlpMedBrk N SBIO 43.96 25.10 39 36.94 157 36.95 33.96 +2.58 -12.6 AlpEDvDg N EDOG .73e 4.6 22.47 13.43 79 16.00 143 16.50 15.51 +.07 -26.4 AlpAlerEn N ENFR .81e 6.7 22.35 7.46 20 12.07 206 12.39 11.23 +.50 -41.9 AlpIntDvDg N IDOG 1.47e 7.2 28.02 16.77 51 20.36 363 20.87 19.63 -.25 -25.9 AlpBarr400 N BFOR .25e .7 43.66 26.12 21 34.21 110 34.33 32.48 +.14 -20.0 AlpRivStInc N RIGS .30e 1.3 25.75 18.23 42 23.31 649 23.61 22.69 -.32 -6.3 AlpsDvDog N SDOG 1.40e 4.1 47.63 26.12 284 34.10 1205 35.15 32.32 -.92 -27.2 AlpAlerMLP N AMLP 1.35e 31.9 10.17 2.41 31971 4.23 170364 4.24 3.85 +.37 -50.2 AltaEquip n N ALTG 10.80 3.59 151 4.48 820 5.31 4.45 -.52 -55.2 AltaEq wt N ALTG/2S Altair A Q ALTR 43.28 23.04 320 30.51 1113 30.73 27.57 +2.17 -15.0 AlterityT h Q ATHE 2.55 .28 8 .63 130 .67 .60 -19.2 Alteryx N AYX 160.11 75.17 1112 121.32 8165 124.47 105.26 +13.40 +21.2 Altice N ATUS .07e 31.78 15.96 7712 26.05 30137 26.53 23.93 +1.45 -4.7 Altimm Q ALT 4.45 1.51 470 3.32 3040 3.60 3.06 +.15 +75.7 AltisrcAst A AAMC 32.24 7.60 1 13.93 10 14.26 12.53 +.53 +12.8tAltisrce Q ASPS 1 25.11 6.00 81 6.92 555 8.21 6.00 -1.28 -64.2 AltisResid N RESI .60 5.2 11.58 -1.3 AltraIndlM Q AIMC .68 3.6 9 38.43 12.00 473 18.96 3006 21.48 16.88 -2.36 -47.6 Altria N MO 3.36 8.2 13 55.03 30.95 10436 40.85 44098 42.39 39.73 -.06 -18.2 Market profile NYSE American Nasdaq GileadSci 94,065,800 83.99 +7.45 AMD 76,811,200 56.60 -.35 PShtQQQ rs 71,534,400 12.61 -.32 Inv QQQ 62,521,000 215.29 +2.04 AmAirlines 60,916,600 11.57 +.50 PrUltPQ 57,875,400 66.73 +1.63 Apple Inc 53,661,200 282.80 -3.89 Microsoft 52,644,000 178.60 +1.56 Moderna 32,255,400 46.85 +6.25 Cisco 30,676,400 42.48 +.98 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg1739.79 +61.44B2gold g 18,279,600 4.38 -.27 EquinxGl n 16,957,600 7.40 -.38 iShIndia bt 8,715,800 25.93 +.92 GoldSt g 4,845,400 2.19 -.25 SlvrcpMt 4,070,600 3.35 -.28 NovaGld g 3,627,700 11.27 -.61 CheniereEn 2,955,600 41.33 +2.94 AlphaPro 2,733,400 13.28 -1.17 CrSuiHiY 1,906,700 1.89 +.01 AIM Im rs 1,792,800 2.50 +.03 Zomedica 129,023,400 .16 +.03 NwGold g 98,350,600 .69 +.11 B2gold g 68,172,200 4.38 +.27 Enservco 67,656,900 .20 +.08 iShIndia bt 35,160,900 25.93 +.47 Taronis rs 1,376,745,600 .34 +.22 AMD 416,723,800 56.60 +8.22 AmAirlines 405,977,700 11.57 -.94 PShtQQQ rs 376,633,700 12.61 -3.14 PrUltPQ 295,392,600 66.73 +12.06 FRIDAY MOST ACTIVEName Vol Last Chg 11208.29 +390.27 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE US OilFd 249,455,300 4.21 -.15 GenElec 165,524,900 6.84 +.60 S&P500ETF 145,065,300 286.64 +7.54 PrUCrude 115,211,600 1.58 -.05 BkofAm 92,560,300 23.28 +1.86 FordM 91,843,100 5.12 +.18 SPDR Fncl 88,172,600 22.39 +1.12 DirSPBear 60,367,600 10.79 -.92 Carnival 60,367,100 12.56 +.71 MFA Fncl 52,785,000 1.78 +.22 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg US OilFd 1,023,883,100 4.21 -.77 GenElec 678,022,100 6.84 -.30 PrUCrude 649,715,300 1.58 -.44 S&P500ETF 643,729,000 286.64 +8.44 BkofAm 457,961,000 23.28 -1.58 ManngNap 3.38 +138.0 ArcusBio 28.11 +76.5 SunlOnl 1.44 +75.6 PenRE pfB 6.44 +55.2 Eros Intl 3.05 +53.3 GasLogPt 3.38 +50.9 NavMH pfH 4.02 +47.8 SandRidge 1.20 +46.5 WEEKS BIGGEST GAINERSName Close Chg ChesEng rs 14.45 -57.5 CortsJCP97 1.02 -49.6 CorEnInf 12.70 -46.8 CpBT JCP 1.07 -41.5 Tidwtr 5.32 -30.7 AmrRlty 7.74 -29.4 DriveS pfD 10.10 -29.3 WEEKS BIGGEST LOSERSName Close Chg CoreMold 2.30 +101.8 MilestnSci 1.66 +53.7 RetractTc 2.94 +47.2 Protalx rs 3.57 +45.7 CPI Aero 2.96 +31.6 Can-Fite rs 1.85 +27.6 GoodrPet 5.93 +25.4 CynergT 1.89 +25.2 WEEKS BIGGEST GAINERSName Close Chg Pfenex 6.40 -29.7 TrinityPlce 1.49 -25.9 BiomX un 5.55 -21.7 Aerocntry 1.53 -18.6 GpoSimec 6.24 -15.6 SlvrcpMt 3.35 -13.2 GoldSt g 2.19 -12.7 LibTripA B 47.83 +945.0 SCWorx 6.72 +198.7 GoldBull h 2.55 +189.4 NeurMt hrs 3.30 +148.1 BorqsTch lf 2.94 +135.2 BenitecB s 5.81 +98.1 Newgioc n 3.50 +90.1 Lovesac 10.15 +76.2 NeuroBo rs 13.16 -54.4 AkersB hrs 3.42 -33.3 ConcrPump 1.90 -32.1 SothrlH pfD 8.80 -31.0 Athersys 2.07 -28.9 Qualstar 1.75 -28.9 HomolMd 13.42 -28.28650.14 +117.78How 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 Chgpp p 2,310 379 30 Volume (000s) New Highs New Lows 2,719 17 8 Advanced Declined Unchanged 172 72 9 Volume (000s) New Highs New Lows 253 3 Advanced Declined Unchanged 2,419 590 121 Volume (000s) New Highs New Lows 3,130 39 11 Advanced Declined Unchanged 1,137 1,588 25 Volume (000s) New Highs New Lows 2,750 34 38 Advanced Declined Unchanged 155 103 6 Volume (000s) New Highs New Lows 264 5 8 Advanced Declined Unchanged 1,750 1,374 63 Volume (000s) New Highs New Lows 3,187 84 85 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, April 18, 2020

PAGE 41

AltusMid Q ALTM 5.93 .56 225 .69 1022 .89 .61 -.14 -76.0 AlumChina N ACH 10.58 4.61 63 5.23 312 5.60 4.97 -.12 -39.8 AlussaE n N ALUS 10.29 9.25 5 9.69 16 10.00 9.39 -.01 -1.5 AmalBk Q AMAL .32 3.4 9 20.00 7.90 116 9.31 539 10.10 8.27 -.39 -52.1 Amarin Q AMRN 26.12 3.95 13105 6.51 86409 7.05 5.91 +.46 -69.6sAmazon Q AMZN 2461.00 1626.03 7902 2375.00 42166 2461.00 2038.00 +332.24 +28.5 AmbacF wt N AMBC/WS 5.76 AmbacFin N AMBC 47 22.90 8.74 284 15.53 1730 15.78 13.79 -.30 -28.0 Ambarella Q AMBA 73.59 36.02 310 49.25 1808 50.79 46.56 +1.53 -18.7 Ambev N ABEV .05e 2.3 3 5.45 2.00 13472 2.22 108850 2.44 2.19 -.18 -52.4 AmbowEd A AMBO 63 2.50 Amcor n N AMCR 80 11.41 5.80 5256 8.78 27044 9.18 8.31 -.38 -19.0 Amdocs Q DOX 1.14 1.8 17 77.29 44.05 1092 63.07 5369 63.76 57.53 +4.63 -12.6sAmedisys Q AMED 63 218.44 106.65 493 198.57 1931 218.44 190.15 +6.68 +19.0 AMERCO Q UHAL 1.50e 8 426.50 222.34 79 275.25 324 280.70 249.45 -2.59 -26.8 Ameren N AEE 1.98 2.5 27 87.66 58.74 1578 77.83 7057 78.89 74.17 -1.17 +1.3 Ameresco N AMRC 25 26.19 13.11 263 17.54 1046 17.90 16.09 -.15 +.2 AmeriHl rs Q AMRH 11.38 .63 35 .97 282 1.12 .85 +.14 -57.1 AFMulti Q ATAX .50 8.9 9 8.18 3.76 129 5.63 837 5.79 5.22 -.03 -26.9tAMovilL N AMX .17e 1.5 18.04 10.12 5552 11.15 31209 11.56 10.12 -.34 -30.3 AmMovl A N AMOV 17.94 10.42 9 11.10 28 12.39 10.52 -.53 -30.2 AmCarM Q CRMT 14 129.70 35.18 91 58.82 436 69.34 54.45 -5.63 -46.4 AmAirlines Q AAL .40 3.5 4 35.24 9.09 60917 11.57 405978 12.95 11.05 -.94 -59.7 AmAssets N AAT 1.20 4.6 39 49.26 20.15 218 26.25 1838 29.76 25.20 -3.34 -42.8 AmAxle N AXL 16.29 2.50 2346 3.74 11830 4.33 3.29 -.49 -65.2 AmCampus N ACC 1.88 5.6 44 50.94 20.13 1488 33.67 7318 35.57 32.44 -.38 -28.4 AEagleOut N AEO .55 6.0 6 24.30 6.62 4197 9.24 20145 9.85 8.21 -.39 -36.5 AEP N AEP 2.80 3.2 22 104.97 65.14 2320 86.38 12211 86.97 82.56 +.07 -8.6 AElPw pfB N AEPpB 58.77 37.05 279 52.21 588 52.21 50.00 +.13 -3.5 AEqInvLf N AEL .30f 1.5 8 34.16 9.07 756 19.77 3235 22.90 18.07 -2.65 -33.9 AmExp N AXP 1.72 2.0 12 138.13 67.00 8245 87.39 41707 93.42 80.34 -7.43 -29.6 AmFinTr Q AFIN 1.10 16.2 15.18 4.20 558 6.80 3109 7.40 6.27 -.14 -48.7 AmFnTr pf Q AFINP 1.88 9.5 26.15 6.81 36 19.79 176 20.34 18.85 +.39 -20.1 AFnclGrp N AFG 1.80 2.5 9 115.03 44.01 619 71.36 3076 80.79 64.42 -8.68 -34.9 AFnclGp 55 N AFGH 1.50 5.8 26.63 15.00 28 25.74 164 25.74 24.29 +.82 -2.0 AHm4Rent N AMH .20 .8 29.89 17.50 1924 24.85 11685 25.29 23.43 +.16 -5.2 AHm4Rn pfD N AMHpD 1.63 6.5 28.15 16.75 13 25.10 169 25.50 24.50 +.10 -4.2 AHm4R pfE N AMHpE 1.59 6.3 27.94 16.81 16 25.15 81 25.90 24.33 -.02 -2.9 AH4Rn pfG N AMHpG 1.47 6.3 28.05 16.50 17 23.39 67 24.13 23.00 -.30 -10.6 AHm4R pfF N AMHpF 27.44 16.43 78 23.80 133 24.09 22.52 +.66 -9.1 AIntGr pfA N AIGpA 1.46 5.6 28.28 16.08 71 25.97 551 25.97 24.49 +.96 -5.0 AmIntlGrp N AIG 1.28 5.2 58.66 16.07 11015 24.50 44980 27.10 22.94 -2.04 -52.3tAmerNtl Q AMNB 1.08 4.9 11 41.50 18.53 33 22.07 162 24.98 18.53 -2.55 -44.2 AmNatIns Q ANAT 3.28 4.3 10 126.97 63.93 27 76.85 213 80.11 72.62 -2.78 -34.7 AmOutBr Q AOBC 20 10.94 5.41 1067 8.79 4908 8.89 7.78 +.79 -5.3 AmPubEd Q APEI 25 34.97 18.47 72 24.83 449 25.75 21.99 +2.13 -9.3 AmrRlty N ARL 1 17.89 5.99 5 7.74 17 11.49 6.72 -3.22 -54.8 AmRenAs N ARA 13.80 5.64 92 6.38 564 6.94 5.80 -.76 -38.5 AmRsCp Q AREC 4.13 .32 47 1.07 162 1.09 .90 -.02 +69.8 AmrRvr Q AMRB .28 2.7 20 16.43 8.00 2 10.41 13 10.68 9.17 +1.12 -30.0 AmShrd A AMS 8 3.30 1.16 11 1.69 56 1.71 1.52 +.14 -30.9 ASoft lf Q AMSWA .44 3.0 43 19.82 9.05 190 14.70 732 15.66 13.79 -.80 -1.2 AmStsWtr N AWR 1.22 1.4 54 96.64 65.11 219 89.09 1326 91.11 84.68 +1.12 +2.8 AmSupr Q AMSC 12.67 4.40 158 5.53 742 6.23 5.12 -.41 -29.6 AmTower N AMT 4.32f 1.7 96 260.43 174.32 2328 254.06 11029 257.77 243.21 -4.46 +10.5 ATowr pfB N AMTpB 5.50 4.7 117.60 AVangrd N AVD .08 .5 82 19.60 11.35 95 14.70 440 15.53 13.26 -.86 -24.5tAmVirtCl Q AVCT 11.25 1.64 53 2.06 926 2.32 1.64 +.19 -80.7 AmWtrWks N AWK 2.00 1.5 57 141.70 92.00 1189 131.76 4881 133.72 125.41 +.01 +7.3 AWoodmk Q AMWD 6 117.70 35.30 297 45.86 1063 53.84 40.47 -7.16 -56.1 AmercldR N COLD .84f 2.5 40.42 23.30 1449 34.27 8023 35.76 32.58 -1.68 -2.3 Ameriprise N AMP 3.88 3.5 9 180.85 80.01 1074 110.95 5261 118.47 100.11 -9.52 -33.4 AmerisBc Q ABCB .60 2.7 8 44.90 17.89 579 22.56 2443 27.03 19.75 -4.04 -47.0 Amerisafe Q AMSF 1.08f 1.7 8 80.65 48.02 109 64.76 510 68.79 60.36 -3.99 -1.9 AmrSvFin Q ASRV .10 3.6 4.30 2.36 4 2.76 88 2.96 2.50 -.03 -34.3 AmSvFn pf Q ASRVP 2.11 8.3 30.86 22.76 1 25.40 5 26.08 24.76 -.66 -8.0 AmeriBrgn N ABC 1.68f 1.9 11 97.50 70.55 1670 89.19 7542 89.90 84.22 +1.38 +4.9 AmesNatl Q ATLO 1.00f 5.2 10 29.30 17.80 19 19.31 121 21.00 17.89 -1.53 -31.2 Ametek N AME .72f .9 33 102.31 54.82 1827 80.31 7521 81.01 73.11 +2.08 -19.5 Amgen Q AMGN 6.40 2.7 19 244.99 166.30 2845 234.97 15904 236.99 215.15 +16.76 -2.5 AmicusTh Q FOLD 14.29 6.25 4483 11.50 14332 11.52 9.76 +1.09 +18.1 AmkorTch Q AMKR 43 15.25 5.40 1215 9.44 6270 9.65 8.51 +.26 -27.4 Ampco N AP 4.92 1.94 73 3.17 500 3.18 2.79 +.29 +5.3 Amphastar Q AMPH 23.06 12.33 188 16.34 1234 16.59 15.50 -.13 -15.3 Amphenol N APH 1.00 1.2 22 110.24 63.05 2219 84.22 10459 84.87 79.36 +2.31 -22.2 AmpioPhm A AMPE 1.31 .26 6449 .54 17587 .75 .47 +.07 -7.7 AmplifyEn N AMPY .40 50.5 5 13.23 .49 292 .79 2313 1.00 .67 -.11 -88.0 AmpOnRt ef Q IBUY 56.46 33.11 48 50.19 302 50.27 45.31 +4.05 -2.3 AmpDivOpt N DIVO 32.82 21.39 13 27.74 43 27.93 26.19 +.94 -9.7 AmpCann n N CNBS 24.98 6.48 2 9.36 29 9.37 8.84 +.43 -29.6 AmpLend n N LEND .98 8.7 24.86 10.00 11.27 0 11.51 10.81 +.04 -37.0 AmplitHl n Q AMHC 9.95 9.45 9.65 20 9.65 9.61 +.15 -1.7 Amrep N AXR 7.00 3.98 17 4.10 33 4.38 4.01 -.28 -31.4 AmtechSys Q ASYS 7.96 3.55 132 4.35 255 4.90 4.18 -.25 -39.2 Amyris h Q AMRS 5.75 1.40 984 2.27 5494 2.54 2.18 -.20 -26.5 AnPacBio n Q ANPC 12.18 5.22 7 8.01 12 8.46 8.00 -.48 -28.8 Anadrk 18 N AEUA 3.75 11.4 32.89 AnalogDev Q ADI 2.24 2.2 26 127.30 79.08 1915 102.80 12869 104.73 97.33 +4.01 -13.5 Anaptys Q ANAB 80.23 10.00 393 16.98 1682 17.00 14.55 +1.69 +4.5 Anavex rs Q AVXL 6.31 2.20 362 3.23 2359 3.35 2.96 +.15 +24.7 Anchiano Q ANCN 6.72 .51 77 .87 196 .95 .60 +.17 -37.9 Andersons Q ANDE .70 4.4 40 33.44 10.00 215 15.74 938 17.77 14.50 -2.04 -37.7sAndinaIII Q ANDA 10.18 9.70 6 10.18 6 10.18 10.13 +.09 +.3tAndinIII rt Q ANDAR .35 .09 26 .10 26 .17 .08 -.07 -64.3 Anf DvAlt N DALT 10.84 5.36 142 7.62 1403 7.71 6.98 -.02 -25.6 AngioDyn Q ANGO 15 22.84 7.48 230 9.93 1688 10.50 8.65 -.54 -38.0sAnglogldA N AU 24.79 11.29 7061 21.76 23221 24.79 20.33 +.28 -2.6 ABInBev N BUD 3.19e 6.9 11 102.70 32.58 2668 45.95 13176 49.94 45.00 -2.95 -44.0 AnikaTh Q ANIK 16 75.71 22.01 118 32.44 744 33.02 29.27 -.39 -37.4 AnixaB hrs Q ANIX 5.45 1.33 16 1.99 183 2.00 1.76 +.16 -39.3 Anixter N AXE 20 99.39 52.94 687 89.09 2187 91.44 88.15 -.72 -3.3 Annaly N NLY 1.00e 16.6 7 10.50 3.51 19966 6.02 91710 6.32 5.53 -.05 -36.1 Annaly pfD N NLYpD 1.88 8.1 26.06 15.08 300 23.25 782 23.75 21.65 -.30 -9.6 Annaly pfG N NLYpG 1.63 8.2 25.98 7.63 177 19.94 529 21.97 19.15 -1.61 -21.0 Annaly pfF N NLYpF 26.41 8.53 135 20.68 720 22.05 19.93 -1.08 -20.0 Annaly pfE N NLYpE 1.91 7.6 25.26 Ansys Q ANSS 73 299.06 174.25 845 263.90 2886 264.79 234.21 +25.98 +2.5 AntaresP Q ATRS 55 5.13 1.60 912 2.77 5584 2.87 2.51 +.05 -41.1 pdvWirelss Q ATEX 51.33 29.38 105 48.79 400 49.52 44.23 +2.34 +12.9 AnteroMid N AM .45e 12.8 13.77 1.69 10049 3.52 56901 3.56 2.51 +1.00 -53.6 AnteroRes N AR 1.00 72.5 3 8.32 .64 12980 1.38 65935 1.68 1.17 -.09 -51.6 Anthem N ANTM 3.80f 1.4 23 312.48 171.03 1950 267.82 10581 279.91 237.65 +25.36 -11.3 Anworth N ANH .44e 33.1 4 4.32 .79 1434 1.33 7390 1.68 1.16 -.17 -62.2 Anwrth pfA N ANHpA 2.16 11.3 28.00 6.52 8 19.12 33 19.96 17.66 -.33 -25.7 Anwrth pfB N ANHpB 1.56 9.1 23.72 7.05 1 17.11 11 18.00 15.70 -.79 -23.9 Anwrth pfC N ANHpC 1.91 10.6 25.80 5.50 21 18.07 71 19.00 17.00 -1.03 -28.7 Apache N APA .10f 1.2 5 37.40 3.80 26619 8.49 126712 8.99 7.08 +.29 -66.8 AptInv N AIV 1.64f 4.2 22 55.58 24.53 1730 39.15 7431 40.28 35.98 -.82 -24.2 Apellis Q APLS 45.04 16.85 1479 34.72 7237 34.79 27.66 +6.57 +13.4 ApexGl hrs Q APEX 2.82 .26 97 .54 558 .66 .44 +.10 -30.8 ApexTc n Q APXT 10.53 9.13 26 9.78 1169 10.00 9.72 -.02 -.9 ApexTc un Q APXTU 11.89 9.60 3 10.25 35 10.40 10.11 -.19 -2.1 Aphria N APHA 7.92 1.95 6938 3.60 53844 4.30 3.15 +.40 -31.0 ApogeeE Q APOG .75f 4.2 12 46.70 13.77 372 17.95 2000 19.80 16.65 -1.68 -44.8 ApolloCRE N ARI 1.60f 19.2 5 19.76 4.12 1605 8.32 11842 9.52 7.66 -.95 -54.5 ApoCRE pfA N ARIpA 2.16 ApollEnd Q APEN 4.08 1.24 17 2.24 88 2.54 2.03 +.07 -21.4 ApolloGM N APO 2.35e 6.0 13 52.67 19.46 1934 38.87 17353 39.09 33.66 -.29 -18.5 ApollG pfA N APOpA 1.59 6.3 27.13 15.50 58 25.06 202 25.17 24.00 +.56 -5.8 ApolG pfB N APOpB 1.59 6.3 27.93 15.33 132 25.05 372 25.18 24.10 +.55 -7.5 ApollInv Q AINV 1.80 22.8 18.33 5.20 824 7.88 6163 9.77 7.48 -1.70 -54.9 ApolMed Q AMEH 23.26 9.27 65 13.46 247 14.98 13.30 -1.60 -26.9 ApollSrFlt N AFT 1.08a 9.0 15.58 8.01 99 11.94 458 12.62 11.71 -.35 -21.1 ApolloTact N AIF 1.20a 10.2 15.89 8.28 130 11.75 509 12.31 11.45 -.14 -22.2 AppFolio Q APPF 148.08 81.01 118 106.87 745 107.95 91.36 +8.36 -2.8 Appian A Q APPN 63.77 29.07 1103 42.57 5897 46.06 37.54 +5.68 +11.4 AppHReit N APLE 1.20 14.6 10 16.88 4.48 2402 8.24 11752 9.25 7.80 -.90 -49.0 Apple Inc Q AAPL 3.08 1.1 26 327.85 170.27 53661 282.80 225902 288.25 265.83 +14.81 -3.7 AplDNA hrs Q APDN 33.60 2.52 632 5.50 23348 8.74 3.92 +1.52 +31.3 AppGenTc Q AGTC 10.42 2.29 98 4.05 806 4.28 3.57 +.43 -10.4 ApldIndlT N AIT 1.24 2.6 13 70.62 30.66 215 47.00 1035 51.28 43.93 -4.99 -29.5 ApldMatl Q AMAT .88f 1.7 16 69.44 36.64 9216 53.20 42424 53.90 48.37 +3.61 -12.8 ApldOptoel Q AAOI 15.98 5.00 620 8.44 2945 9.14 7.56 +.68 -29.0 AppliedT n Q APLT 57.39 8.06 150 42.00 959 43.93 36.10 -1.52 +54.0 ApreaTh n Q APRE 53.11 15.10 24 33.98 172 35.76 31.04 +.37 -26.0 Aptargrp N ATR 1.44 1.4 34 126.20 79.84 256 102.94 1466 107.43 99.68 -4.33 -11.0 Aptevo hrs Q APVO 14.56 2.94 70 3.96 328 4.43 3.44 +.12 -56.8 Aptinyx Q APTX 5.25 1.60 92 2.51 592 2.68 2.21 +.15 -26.6 Aptiv N APTV .22 .3 12 99.04 29.22 2963 63.92 10518 64.76 57.80 +1.69 -32.7 AptormG Q APM 33.28 1.66 15 3.62 84 3.90 3.00 +.57 -77.2 AptoseB g Q APTO 9.25 1.81 709 7.99 6043 8.69 6.13 +1.71 +40.9 ApyxMed Q APYX 8.59 2.92 106 3.62 502 3.94 2.92 -.35 -57.2 AquaMetal h Q AQMS 3.05 .33 198 .61 1896 .67 .47 +.14 -18.9 AquaB Tc Q AQB 4.08 1.52 41 1.79 307 1.90 1.69 +.05 -17.5 Acquavnt N WAAS 27.78 16.08 27.03 -.3 AquestTh Q AQST 10.00 1.41 618 3.63 4308 3.95 2.80 +.74 -37.6 ArTara rs Q TARA 42.49 8.80 3 23.50 20 24.30 21.98 +1.19 +43.3 Aramark N ARMK .44e 2.0 13 47.22 9.65 2702 21.97 20506 23.96 19.56 -1.32 -49.4 Aravive Q ARAV 15.62 3.34 371 11.41 1476 11.87 7.15 +3.96 -16.5 ArborRT N ABR 1.20 17.8 5 15.77 3.54 2677 6.76 13092 8.12 6.00 -1.05 -52.9 Arbor prA N ABRpA 2.06 10.1 26.71 7.60 5 20.40 21 21.64 18.65 -.12 -21.8 ArborR pfB N ABRpB 1.94 9.5 26.34 6.01 3 20.46 18 21.86 18.41 +.21 -20.4 ArborR pfC N ABRpC 2.13 10.3 28.00 10.00 20 20.60 65 20.85 19.00 +.50 -22.3 ArbutusB g Q ABUS 3.86 .82 443 1.19 3681 1.25 1.01 +.16 -57.2 ArcBest Q ARCB .32 1.6 5 34.24 13.54 207 19.50 962 20.40 17.90 -1.00 -29.3 ArcadBio rs Q RKDA 10.20 1.82 173 3.70 609 3.79 2.93 +.54 -32.5 ArcelorM N MT .10p 2 23.62 6.64 2702 9.70 11392 10.51 9.00 -.77 -44.7 ArchCap Q ACGL 8 48.32 22.54 2150 27.15 12451 30.74 26.03 -3.85 -36.7 ArchCap pfF Q ACGLO 1.36 5.5 26.90 15.25 31 24.75 189 24.75 22.97 +.65 -4.0 ArchC pfE Q ACGLP 1.31 5.4 26.13 16.13 79 24.46 314 24.50 23.08 +.43 -4.0 ArchCoal N ARCH 2.00f 7.1 2 101.92 25.37 326 28.06 2318 37.29 28.00 -6.71 -60.9 ArchDan N ADM 1.44f 3.9 12 47.20 28.92 3870 37.19 16984 37.52 34.68 -.39 -19.8 Archrock N AROC .58 14.9 11 11.43 2.09 1406 3.89 6157 4.47 3.57 -.04 -61.3 Arcimot h Q FUV 4.39 .97 78 1.51 888 1.73 1.31 +.24 -6.2 ArcoPlat Q ARCE 59.49 28.35 204 45.89 1205 48.66 40.01 +2.86 +3.8sArconic n N ARNC 11.84 6.00 4164 9.47 13473 11.84 8.06 -1.32 +52.5 ArcosDor N ARCO .05p 13 8.41 2.96 1503 3.82 5067 4.17 3.46 -.17 -52.8 Arcosa N ACA .20 .5 47.85 28.14 379 41.38 1707 42.36 37.19 -.07 -7.1 ArcturusT Q ARCT 19.00 5.70 484 17.67 2637 18.30 15.04 +2.48 +62.6sArcusBio N RCUS 31.00 6.30 2615 28.11 8653 36.33 15.03 +12.18 +178.3 ArcutisB n Q ARQT 40.88 17.10 38 27.28 374 32.01 23.22 -4.67 +25.1 Ardaugh N ARD .56 4.1 21.54 9.20 396 13.60 903 13.80 12.11 +.46 -30.5 Ardelyx Q ARDX 8.81 2.10 911 7.04 3817 7.20 5.91 +.98 -6.2 ArdmoreSh N ASC .20 3.8 9.79 3.73 214 5.24 1083 5.42 4.70 +.10 -42.1 ArenaPh Q ARNA 4 64.48 32.95 485 49.73 2251 49.73 46.11 +2.43 +9.5 AresCap Q ARCC 1.60a 13.2 6 19.33 7.90 2873 12.16 20650 13.65 11.60 -.94 -34.8 AresCmcl N ACRE 1.32 17.9 6 17.69 2.78 694 7.36 3671 8.40 6.65 -.77 -53.5 AresDyCr N ARDC 1.40 12.8 15.91 8.10 228 10.97 936 11.43 10.37 +.08 -28.5 AresMgmt N ARES 1.60 6.3 15 25.21 -1.6 AresMg pfA N ARESpA 1.75 6.7 25.94 Argan N AGX 1.00 2.7 10 50.92 29.91 305 37.61 1326 38.70 32.80 -.28 -6.3 Argenx Q ARGX 169.50 103.75 112 143.52 787 146.60 130.00 -.06 -10.6 ArgoGp42 N ARGD 1.63 6.7 26.27 9.60 29 24.28 89 24.86 22.90 -.03 -5.7 ArgoGpInt N ARGO 1.24 3.6 7 78.57 27.41 489 34.89 1376 39.61 32.68 -4.26 -46.9 AridisPh Q ARDS 12.40 3.80 2 6.02 12 6.50 5.64 -.23 +35.3 AristaNetw N ANET 12 328.50 156.63 714 210.02 3612 211.82 200.67 +.11 +3.3 ArkInnova N ARKK 1.17e 60.73 33.00 981 52.26 3948 52.35 46.11 +4.97 +4.4 ArkIndInno N ARKQ 43.74 26.19 53 37.41 254 37.55 34.48 +2.41 +.9 ArkGenom N ARKG 37.92 24.00 277 37.41 1403 37.62 32.38 +4.11 +11.9 ArkWebX.O N ARKW 5.54e 72.60 40.49 339 61.92 1492 62.25 55.41 +5.46 +7.5 Ark 3dPr N PRNT 24.10 13.80 32 18.42 140 18.49 17.50 +.45 -18.0 Ark IsrTc N IZRL 25.03 14.00 3 20.29 17 20.40 19.24 +.86 -8.3 ArkFinIn N ARKF 27.74 16.94 81 22.93 316 22.95 21.38 +1.09 -4.4 ArkRst Q ARKR 1.00 8.1 10 23.60 7.19 12 12.38 36 14.91 10.00 +1.91 -45.0 ArlingAst N AI 1.02 37.1 8.00 1.40 469 2.75 2510 3.15 2.57 -.32 -50.6 ArlingAst23 N AIW 1.66 7.5 25.00 6.42 2 22.00 18 22.75 19.64 +1.29 -10.6 ArlingAst25 N AIC 1.69 8.2 25.00 6.30 6 20.50 17 21.20 18.75 -.47 -14.6 ArlAsst pfB N AIpB 1.75 10.2 23.43 4.99 1 17.24 10 17.81 15.46 +.15 -18.5 ArloTc N ARLO 5.13 1.20 776 2.19 3512 2.55 2.05 -.19 -48.0 ArmadaHof N AHH .88f 9.8 24 19.43 7.52 580 8.94 3955 11.00 8.01 -2.57 -51.3 Armada pfA N AHHpA 1.69 8.4 29.48 14.30 2 20.00 20 24.20 19.00 -.26 -28.7 ArmataP rs A ARMP 6.92 2.45 7 3.02 98 3.45 2.76 -.34 -7.1 ArmourR N ARR 2.04 23.6 2 21.15 4.95 2423 8.66 11479 9.42 7.83 -.44 -51.5 ArmRs pfC N ARRpC 25.29 7.10 43 20.15 235 20.48 18.03 +.27 ArmsFloor N AFI 5 15.10 1.12 144 1.61 973 1.79 1.45 +.11 -62.3 ArmstrWld N AWI .80 1.0 17 111.46 62.03 483 83.50 1988 83.72 74.82 -.79 -11.1 ArrwDJYld N GYLD 1.59e 15.1 16.84 8.47 67 10.50 122 10.90 10.00 +.26 -34.8 ArrowEl N ARW 8 86.62 39.25 603 55.29 2365 59.30 52.69 -3.91 -34.8 ArrowFn Q AROW 1.04b 3.9 11 38.31 20.79 41 26.35 209 28.50 23.64 -2.42 -30.3 ArwQVMEq N QVM 30.05 15.23 19.96 0 20.15 18.84 -.57 -32.1 ArwDWATc Q DWAT .09e .9 11.71 7.87 9.60 1 9.74 9.55 +.36 -13.9 ArrowPhm Q ARWR 73.72 17.30 1259 36.55 7930 37.55 33.05 +2.68 -42.4 ArteloBio Q ARTL 5.00 .61 72 1.16 2655 1.98 .95 +.15 -57.0 ArtesRes Q ARTNA 1.00 2.8 25 39.60 30.01 32 36.05 135 37.92 34.60 -1.35 -3.1 ArtisanPtr N APAM 2.40a 10.5 9 38.09 17.69 654 22.88 2426 23.92 21.23 +.04 -29.2 ArtsWay Q ARTW .05 2.5 3.58 1.75 28 2.00 476 2.80 1.82 -.14 +13.0 Arvinas Q ARVN 54.95 15.19 375 50.75 1267 51.26 43.55 +4.96 +23.5 AskanoG g A AKG 1.10 .50 1246 .00 4176 1.01 .86 +.13 +4.7 AsburyA N ABG 8 123.45 39.36 354 58.12 1493 60.83 51.39 -2.31 -48.0 AscenaR rs Q ASNA 30.00 .91 399 1.43 1757 1.63 1.29 +.05 -81.3 Ascendis Q ASND 145.59 90.06 234 129.00 979 131.73 117.46 +7.64 -7.3 AshfordHT N AHT .24 34.6 5.89 .47 978 .69 5042 .78 .63 -.05 -75.1 Ashfrd pfD N AHTpD 2.11 19.4 25.95 3.50 16 10.86 89 15.25 8.07 +1.85 -56.9 AshfHT pfF N AHTpF 1.84 28.4 24.05 2.63 65 6.48 177 7.50 5.95 -.66 -70.5 AshfrH pfG N AHTpG 1.84 30.7 23.38 2.60 57 5.99 201 7.60 5.80 -.87 -71.9 AshfrdH pfH N AHTpH 1.88 29.2 23.77 2.50 10 6.44 83 7.20 6.00 -.79 -70.7 AshfrdH pfI N AHTpI 1.88 31.1 23.75 2.25 23 6.04 478 7.29 6.00 -1.06 -72.2 Ashford A AINC 81 57.40 4.96 7 8.06 25 8.86 7.05 +.18 -65.8 Ashland N ASH 1.10 1.9 50 81.82 38.88 920 56.80 3286 58.65 53.24 -.84 -25.8 AsiaPWire Q APWC .08e 7.6 2.34 .89 7 1.05 20 1.06 .89 +.10 -23.9 AspenAero N ASPN 10.71 3.03 47 6.50 218 6.67 5.89 +.05 -16.2 AspenGp Q ASPU 10.27 3.58 70 7.24 417 7.61 6.93 -.21 -9.5 Aspen pfC N AHLpC 1.49 6.0 29.33 9.99 58 24.89 166 25.75 23.18 -.22 -10.7 AspIns pfD N AHLpD 1.41 6.0 27.23 9.22 61 23.55 177 23.88 23.00 -.14 -10.6 AspnIn pfE N AHLpE 27.08 9.72 46 23.49 206 24.00 22.78 +.37 -11.0 AspenTech Q AZPN 25 142.89 73.07 587 100.35 2022 101.18 94.29 +3.11 -17.0 AssembBio Q ASMB 25.07 8.13 125 17.57 891 17.76 15.54 +1.15 -14.1 AssertThr Q ASRT 4.92 .55 437 .92 4100 .96 .74 +.19 -26.6 AscBnc pfC N ASBpC 1.53 6.1 27.47 17.28 1 25.02 17 25.05 24.14 +1.32 -3.8 AsscBc pf D N ASBpD 26.21 15.14 5 22.94 42 23.96 22.33 -.56 -11.1 AsscdBanc N ASB .72 5.8 7 23.26 10.23 1775 12.44 8978 14.50 11.18 -1.97 -43.6 AssocCap N AC .20 .5 65.46 24.33 17 36.59 84 37.41 32.43 +.44 -6.7 Assurant N AIZ 2.52 2.4 52 142.61 76.27 468 105.81 2174 112.61 99.47 -6.58 -19.3 AssuredG N AGO .80f 2.6 6 50.77 13.64 1083 30.61 6288 32.59 27.08 -1.88 -37.6 AsdGMu01 N AGOpB 1.72 6.7 28.89 14.17 5 25.79 31 25.98 25.14 +.24 -4.6 AsdGMu02 N AGOpE 1.56 6.1 28.16 15.61 13 25.40 80 25.50 24.75 +.16 -4.3 AsdGMu03 N AGOpF 1.40 5.6 26.64 15.00 5 24.99 44 24.99 24.39 +.10 -3.8sAstaFd lf Q ASFI 5.30e 11.38 4.41 20 11.25 246 11.38 11.03 +.22 +8.9 Astec Q ASTE .44 1.2 16 46.37 25.17 153 38.20 651 39.45 35.37 -1.57 -9.0 AstraZen N AZN 1.37e 2.7 51.55 36.15 3349 50.03 21141 50.31 45.39 +5.37 +.3 AstroNova Q ALOT .28 4.8 12 27.96 5.29 26 5.89 126 6.75 5.53 -.51 -57.1 Astronics Q ATRO 7 44.34 6.99 488 8.09 1899 9.66 7.47 -1.48 -71.1 Astrotch Q ASTC 7.75 .98 215 2.73 2421 3.31 2.46 -.68 +51.7 AsureSftw h Q ASUR 10.25 4.30 130 6.05 575 6.39 5.79 -.01 -26.0 AtHomGr N HOME 2 24.81 1.20 1848 1.96 12362 2.20 1.68 -.05 -64.4 AtaraBioth Q ATRA 36.55 4.52 766 8.66 4250 8.94 7.50 +.11 -47.4 Atento SA N ATTO .34p 7 3.75 .87 151 1.01 966 1.11 .93 +.03 -64.9 Athene N ATH 50.43 13.37 1809 25.46 9241 30.29 23.20 -4.89 -45.9 Athene pfB N ATHpB 1.41 6.0 27.27 10.00 119 23.39 408 23.65 21.80 +.90 -10.7 Athenex Q ATNX 21.11 5.63 679 8.76 2841 8.78 7.69 +.20 -42.6 Athersys Q ATHX 4.38 1.13 9983 2.07 52221 3.59 2.02 -.84 +68.3 AtkoreInt N ATRK 43.50 10.85 543 22.23 3423 25.24 20.18 -2.87 -45.1 AtlanAmer Q AAME .02 1.0 2.95 1.46 1 1.93 7 2.04 1.83 -.14 -2.0 AtlCapBc Q ACBI 10 20.21 8.89 61 11.33 374 12.37 9.87 -1.15 -38.3 AtlPwr g N AT .12 2.67 1.70 392 2.09 3051 2.11 1.94 -.02 -10.3 AtlUnion Q AUB 1.00 4.5 12 40.20 18.84 456 22.09 2609 26.02 19.39 -4.09 -41.2 AtlanticaYd Q AY 1.57e 6.6 35 32.50 17.74 322 23.61 1512 24.00 22.52 +.41 -10.5 Atlanticus Q ATLC 18.28 3.22 11 11.00 38 11.75 10.14 -.50 +22.1 AtlasAir Q AAWW 3 51.99 14.97 549 24.72 2373 25.91 23.11 -.62 -10.3 AtlasCp N ATCO .50 7.0 11 14.62 5.39 325 7.13 2174 7.49 6.85 +.17 -49.8 Atlas pfD N ATCOpD 1.99 9.9 26.23 7.00 23 20.02 69 20.35 17.76 +1.60 -21.9 Atlas pfE N ATCOpE 2.06 10.0 26.42 7.49 18 20.70 84 20.85 18.15 +1.90 -20.0 Atlas pfG N ATCOpG 26.64 7.00 38 20.61 183 20.71 17.81 +2.80 -21.0 Atlas pfH N ATCOpH 1.97 10.0 24.85 7.20 44 19.72 269 19.97 16.70 +2.07 -19.8 Atlas pfI N ATCOpI 25.70 6.48 45 19.43 207 19.54 16.50 +1.24 -24.4 AtlasFin Q AFH 1.67 .31 83 .34 535 .40 .32 -.01 -20.4 Atlassian Q TEAM 156.12 100.25 1735 152.25 9856 153.04 134.76 +14.30 +26.5 ATMOS N ATO 2.30 2.1 21 121.08 77.92 1061 110.70 3949 111.34 101.80 +5.50 -1.0 Atomera Q ATOM 6.37 2.46 26 4.01 218 4.60 3.87 +.01 +30.2 AtossaTh Q ATOS 4.26 .76 1169 2.07 16589 3.11 1.45 +.59 +31.8 Atreca n Q BCEL 29.35 9.51 171 15.41 851 19.12 14.42 -.11 -.4 AtriCure Q ATRC 44.51 22.57 379 39.83 1973 40.26 35.64 +3.58 +22.5 Atrion Q ATRI 6.20 .9 50 922.80 579.00 6 666.20 34 727.99 625.00 -45.70 -11.4 aTyrPh rs Q LIFE 10.08 2.13 29 2.97 227 2.99 2.73 +.15 -28.8 AubNB Q AUBN 1.02f 2.5 17 61.60 22.51 0 40.84 10 42.95 37.77 -.11 -22.9 AudioEye Q AEYE 11.30 1.94 62 5.71 251 5.86 4.46 +1.33 +21.7 AudCodes Q AUDC .56e 36 28.73 9.00 760 23.51 3486 26.69 21.78 -3.25 -8.5 AuriniaPh Q AUPH 21.93 3.52 1109 15.98 5243 16.55 14.81 +.80 -21.1 AuroraC N ACB 9.37 .60 32519 .69 182422 .82 .66 -.19 -68.1 AuroraMob Q JG 8.99 1.50 4 2.35 137 2.43 2.20 -.04 -20.3 AurynRs A AUG 1.84 .71 251 1.10 1061 1.23 1.04 +.05 -23.6 AutoNatn N AN 7 53.19 20.59 1393 31.46 6418 33.79 30.02 -2.19 -35.3 AutoWeb Q AUTO 2 4.00 .50 1356 .90 1491 1.35 .65 +.14 -63.6 Autodesk Q ADSK 211.58 125.38 2354 180.94 10175 182.00 156.91 +16.04 -1.4 Autohome N ATHM 7 117.50 59.54 489 79.68 2226 79.98 70.01 +8.22 -.4 Autoliv N ALV 2.48 4.4 28 87.01 38.16 491 56.25 3731 57.54 51.71 -1.41 -33.4 Autolus Q AUTL 29.23 3.00 127 9.28 541 9.38 7.55 +1.29 -29.7 AutoData Q ADP 3.64 2.6 38 182.32 103.11 3172 141.08 12855 143.99 134.42 -1.44 -17.3 AutoZone N AZO 18 1274.41 684.91 282 991.80 1524 1026.05 906.38 +50.97 -16.7 AvadelPh Q AVDL 10.75 1.03 427 9.34 1773 10.18 9.01 -.16 +23.7 Avalara N AVLR 96.96 54.21 903 84.36 3565 84.82 71.60 +10.64 +15.2 AvalGlb Q AVCO 5.10 .50 85 1.39 334 1.42 1.16 +.12 -28.0 AvalonHld A AWX 3.14 1.18 14 1.39 52 1.42 1.29 +.03 -27.7 AvalonBay N AVB 6.36f 3.7 28 229.40 118.17 1233 170.37 4832 171.09 158.33 +3.01 -18.8 Avangrid N AGR 1.76 3.8 36 57.24 35.62 402 45.99 3136 46.50 43.88 +.07 -10.1 AvanosMd N AVNS 15 48.07 19.46 293 30.88 1634 31.22 27.69 +1.93 -8.4 Avantr pfA N AVTRpA 67.45 27.11 274 48.60 427 50.80 47.95 -1.01 -22.9 AvayaHl N AVYA 6 22.35 6.13 2217 8.76 10003 9.78 7.90 -.76 -35.1 AveICSFd N ACP 1.44 12.8 11.22 -4.1 AveThera Q ATXI 11.47 4.13 38 9.41 144 9.59 8.43 +.76 -2.0 AVEO hrs Q AVEO 11.20 2.23 113 4.03 758 4.15 3.62 +.28 -35.4 AveryD N AVY 2.32 2.1 31 141.09 76.96 406 109.36 2449 114.98 101.66 -5.67 -16.4 AviatNet Q AVNW 15.27 7.10 7 9.68 41 10.17 9.07 +.27 -31.1 AvidBios Q CDMO 8.38 3.02 322 4.75 1348 4.82 3.95 -38.1 AvidB pfE Q CDMOP 2.63 14.4 18.31 -3.5 AvidTech Q AVID 10.79 5.36 485 6.18 2888 6.49 5.58 +.48 -28.0 Avingr nrs Q AVGR 7.80 .31 507 .41 1479 .47 .38 -.00 -63.9 AvinoSG g A ASM .81 .26 241 .41 3273 .46 .37 +.05 -28.9 AvisBudg Q CAR 5 52.98 6.35 4584 14.03 26121 16.36 12.35 -1.92 -56.5 Avista N AVA 1.62f 3.6 22 53.00 32.09 442 44.51 2116 45.39 42.42 -.88 -7.4 Avnet Q AVT .84 3.0 49.03 17.85 567 27.92 4364 28.87 25.93 -.30 -34.2 AvroBio Q AVRO 1 29.32 9.76 323 13.32 1686 14.34 12.26 -.66 -33.8 Aware Q AWRE 15 3.75 2.02 19 2.60 61 2.74 2.49 -.05 -22.6 Axalta N AXTA 10 32.20 12.92 2947 18.26 14612 18.80 16.16 -.37 -39.9 Axcelis Q ACLS 15 29.24 12.99 384 21.47 1889 22.28 18.92 +1.84 -10.9 AxellaHl n Q AXLA 15.25 2.25 30 3.50 179 3.63 3.25 +.01 -12.7 AXIS Cap N AXS 1.64f 4.2 67.51 31.82 994 38.84 5984 43.27 37.67 -3.53 -34.7 AxisCap pfE N AXSpE 26.37 14.00 163 24.23 432 24.75 23.01 +.25 -6.0tAxogen Q AXGN 25.84 7.16 1234 7.71 4538 8.69 7.16 -.39 -56.9 AxonEntpr Q AAXN 90.10 49.80 544 76.72 2424 77.54 70.65 +2.02 +4.7 Axonics Q AXNX 43.37 15.25 1079 34.31 2717 34.50 26.29 +5.97 +23.8 AxosFinl N AX 7 33.44 13.69 361 17.81 2124 20.20 15.90 -2.54 -41.2 AxosF pf N AXO 1.56 6.8 28.99 14.28 1 22.96 17 23.65 22.21 +.31 -13.4 AxovntG rs Q AXGT 9.60 1.41 312 3.76 821 3.94 3.03 +.66 -26.6 AxsomeT Q AXSM 109.94 13.62 1032 69.36 3819 69.63 55.44 +13.21 -32.9 AytuBioS Q AYTU 2.99 .34 16263 1.38 89225 1.72 1.30 -.05 +41.8 Azul N AZUL 44.55 5.30 998 9.34 6000 9.85 9.00 -.43 -78.2 AzurRx Q AZRX 3.10 .37 241 .66 2700 .85 .56 +.05 -36.5 AzurePwr N AZRE 16.80 10.10 11 15.31 69 15.95 14.11 +.54 +21.7B -:B Comm Q BCOM 2.07 .52 37 .91 118 1.01 .85 -.05 -49.4 B&G Foods N BGS 1.90 10.2 7 26.13 10.39 3194 18.59 11697 20.20 16.74 +1.41 +3.7 BRileyFn Q RILY .68e 3.7 19 30.17 12.94 74 18.33 600 19.72 17.01 -.57 -27.2 BRiley27 Q RILYZ 1.88 9.0 26.10 9.73 21 20.88 114 21.33 20.03 +.83 -18.2 BRileyF27 Q RILYG 1.81 8.9 26.37 8.63 27 20.29 176 20.76 19.32 +.26 -21.3 BRiley23 Q RILYH 1.84 8.2 27.66 12.75 6 22.50 47 23.54 22.40 -.40 -13.0 BRileyFn pf Q RILYI 1.72 8.1 26.45 11.90 21 21.18 50 22.22 20.37 -.44 -17.4 BRiley24 n Q RILYQ 1.69 8.2 26.65 10.00 5 20.60 42 21.00 19.80 -.10 -19.7 BRleyF26 n Q RILYN 1.63 8.9 25.70 10.11 16 18.40 79 19.31 18.12 -.19 -27.0 BRiley25 n Q RILYM 1.59 8.3 25.28 7.31 7 19.23 71 19.91 18.85 +.03 -23.1 BRiley pfA Q RILYP .11p 25.87 10.50 4 19.75 45 20.00 18.31 +1.14 -22.5sB2gold g A BTG .01p 55 5.01 2.16 18280 4.38 68172 5.01 3.92 +.27 +9.2 BBQ Hldg Q BBQ 5.85 1.51 23 2.07 243 2.37 1.85 +.01 -47.3 BBX Cap N BBX .05f 2.9 2 5.98 1.11 347 1.75 1131 1.93 1.52 -.08 -63.2 BCB Bc Q BCBP .56 5.6 5 14.96 8.51 87 9.96 629 11.70 9.05 -.84 -27.8 BCE g N BCE 3.04e 49.58 31.66 1328 41.66 7831 42.71 40.56 +.61 -10.1 BFC Cp pf Q BANFP 1.80 6.4 31.35 25.80 28.00 7 29.99 27.40 -.25 +2.4 BGC Ptrs Q BGCP .56 20.9 7 6.15 2.07 4419 2.68 24870 2.98 2.40 -.28 -54.9 BHP BillLt N BHP 1.66e 4.1 59.02 29.78 2757 40.02 14129 40.69 37.95 +.51 -26.9 BHPBil plc N BBL 4.40e 51.87 23.64 1768 32.97 8399 33.60 31.07 +.52 -29.9 BIO-key Q BKYI 2.58 .35 784 .73 7397 .99 .67 +.01 +45.0 BJsRest Q BJRI .52 3.0 7 53.00 6.01 943 17.39 4463 19.39 14.88 -.71 -54.2 BJsWhole N BJ .52p 31.19 18.84 2071 27.00 9171 27.16 24.80 +1.88 +18.7 BK Tech N BKTI .08 2.1 4.03 3.72 3.80 -.5 BMC Stock Q BMCH 12 31.67 13.38 602 17.82 2975 19.80 16.02 -2.12 -37.9 BOK Q BOKF 2.04 4.3 7 88.70 34.57 342 47.53 1728 53.66 42.50 -6.19 -45.6 BOK 56 Q BOKFL 1.34 5.3 26.75 16.01 11 25.08 59 25.16 23.65 +1.36 -4.3 BOS Ltd Q BOSC 12 3.62 1.02 21 1.85 116 1.97 1.45 +.29 -7.3 BP MidPt N BPMP 1.32e 12.0 17.08 6.41 849 10.99 3175 11.00 9.25 +1.64 -29.6 BP PLC N BP 2.46f 10.5 7 45.29 15.51 14835 23.43 81095 25.44 21.72 -1.47 -37.9 BP Pru N BPT 4.14e 89.0 1 23.24 2.77 385 4.65 2084 4.85 3.80 +.65 -32.4 BQQI Intl Q BIMI 12.00 1.03 201 2.55 5495 3.40 2.35 +.04 -20.1 BRF SA N BRFS 9.96 2.27 3263 3.62 16210 3.78 3.34 +.06 -58.4 BRP Gp n Q BRP 18.50 8.35 188 10.23 539 11.13 9.26 -.72 -36.3 BRT N BRT .88 9.9 4 18.75 6.00 84 8.85 434 10.63 7.81 -1.39 -47.8 BWX Tech N BWXT .76f 1.5 25 70.57 40.40 416 52.34 2566 52.91 49.50 +1.04 -15.7 B&W Ent rs N BW 5.45 .77 190 .95 1025 1.09 .93 -.07 -73.9 BabShDHi N BGH 1.84 16.0 18.90 9.14 100 11.48 586 11.77 11.05 -.26 -34.5 BadgerMtr N BMI .68 1.2 59 70.84 41.50 208 58.63 1179 61.04 52.09 +2.34 -9.7 Baidu Q BIDU 1 174.26 82.00 3822 105.00 18020 105.19 97.37 +6.00 -16.9 BainCapS N BCSF 1.64 16.3 12 20.50 7.11 393 10.07 1953 11.00 9.51 -.29 -49.0 BakHugh N BKR .72 5.5 50 26.93 9.12 7625 13.03 34094 13.48 12.26 +.17 -49.2 Balchem Q BCPC .52f .5 39 113.93 78.30 155 95.64 761 101.90 91.44 -4.21 -5.9 BallCorp N BLL .60 .9 36 82.82 51.26 1532 70.20 10583 70.34 66.26 +.26 +8.6 Ballanty A BTN 3.58 1.26 12 1.56 48 1.82 1.53 -.19 -51.9 BallardPw Q BLDP 14.20 3.04 1515 10.20 10471 10.41 8.72 +1.03 +42.1 BanColum N CIB 1.27e 4.6 56.10 16.27 324 27.90 1944 29.48 26.66 -.02 -49.1 BancCalif N BANC .24 2.7 12 19.12 6.44 366 8.98 1989 9.91 7.88 -.41 -47.7 BcCalif pfE N BANCpE 27.40 9.06 3 24.64 41 24.80 23.99 -.09 -6.9 BcCal pfD N BANCpD 1.84 7.3 26.89 9.84 7 25.05 57 25.05 24.00 +.35 -2.2 BncFstOK Q BANF 1.28f 3.8 8 63.96 26.00 152 33.36 627 37.97 29.61 -4.58 -46.6tBcBilVArg N BBVA .27e 9.3 6.32 2.79 2865 2.89 16262 3.28 2.79 -.34 -48.2 BcoBrades N BBDO .17r 4.8 8.62 2.81 7 3.54 35 3.93 3.52 -.16 -55.1 BcoBrad N BBD .06a 1.6 9.59 2.99 9817 3.85 72636 4.24 3.72 -.12 -52.7 BcoLatin N BLX 1.54 14.4 6 22.85 7.73 298 10.72 1306 11.00 9.31 +.74 -49.9 BcoMacro N BMA 2 77.31 14.05 740 16.39 2300 17.97 15.40 -.18 -54.8 BcoSantSA N SAN .21e 10.0 5.16 2.04 7531 2.14 37094 2.37 2.10 -.19 -48.3 BcoSBrasil N BSBR .29e 5.7 6 12.85 4.39 1038 5.07 4825 5.61 4.86 -.37 -58.2 BcSanChile N BSAC .85e 5.5 30.47 11.43 464 15.44 3501 17.22 15.06 -1.36 -33.1 BcoChile N BCH 1.06 30.28 12.50 127 16.73 647 18.17 16.49 -.82 -20.3 Bancorp34 Q BCTF .20 2.2 16.00 9.12 19 9.25 68 10.50 9.13 -.81 -39.4 BncpBnk lf Q TBBK 13.73 3.36 397 6.27 2129 7.42 5.38 -.64 -51.7 BcpSouth N BXS .74 3.6 32.97 17.24 860 20.78 4443 22.71 18.81 -2.26 -33.8 BancFd pfA N BCVpA 1.34 BancrftFd A BCV 1.76e 8.5 27.73 14.27 20 20.68 118 21.10 19.52 +.25 -20.8 Bandwith Q BAND 73 90.63 42.61 338 77.54 1778 79.09 71.71 +1.34 +21.1 BkFstCp Q BFC .80 1.4 76.90 43.64 12 55.50 47 59.10 47.50 -4.32 -20.7 BankOZK Q OZK 1.00f 5.5 7 34.34 14.20 1768 18.34 8276 19.99 16.59 -1.51 -39.9 BkAm pfN N BACpN 26.92 17.81 259 24.40 986 24.69 23.85 +.10 -6.8 BkofAm N BAC .72 3.1 8 35.72 17.95 92560 23.28 457961 24.85 21.09 -1.58 -33.9 BkAML pfJ N BMLpJ 1.02 4.8 25.18 15.57 23 21.40 102 21.50 20.34 +.43 -8.3 BkAm pfE N BACpE 1.02 5.4 25.00 16.51 31 22.17 163 22.66 21.66 +.18 -9.0 BkAm pfL N BACpL 72.50 5.4 1610.00 1050.00 9 1340.00 45 1392.14 1326.07 -30.00 -7.5 BkAm pfY N BACpY 1.63 6.5 25.99 25.17 24.99 BkAm wtB N BAC/WS/B 3.24 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, April 18, 2020

PAGE 42

BkAm pfA N BACpA 27.00 19.57 60 25.50 614 25.64 25.11 +.14 -3.4 BkAm pfC N BACpC 26.77 20.28 118 25.57 571 25.77 25.15 +.17 -2.3 BkAML pfL N BMLpL 1.02 4.8 24.96 15.95 70 21.29 396 21.59 19.70 +.48 -11.5 BkAm pfM N BACpM 1.34 5.3 27.37 18.20 174 25.05 1219 25.23 24.60 +.05 -5.8 BkAML pfH N BMLpH .77 3.9 22.75 11.58 24 19.60 109 19.60 18.44 +1.11 -6.6 BkAML pfG N BMLpG .77 4.0 23.30 11.60 1 19.36 11 19.59 18.59 +.35 -9.4 Bk of But N NTB 1.76 9.6 5 40.65 13.76 636 18.34 2034 19.45 16.77 -.83 -50.5 BkCmcCA Q BOCH .20 3.1 8 12.31 .40 50 6.42 231 8.02 5.68 -1.66 -44.5 BkHawaii N BOH 2.68 4.7 11 95.68 46.70 217 57.63 1362 62.69 52.93 -5.09 -39.4 BankMarn Q BMRC .92f 3.0 13 47.77 23.80 34 31.03 186 33.91 28.03 -2.60 -31.1 BkMont g N BMO 4.24e 6 79.93 38.31 1694 49.84 7929 54.34 47.41 -3.93 -35.7 BkMont36 Q BMLP 3.37e 13.2 51.27 15.87 1 25.59 7 26.67 23.94 +2.07 -41.5 BigB Inv N KNAB 87.67 40.00 50.14 4 54.22 48.72 +2.43 +25.2 BigB 2xIn N BNKZ 78.25 31.19 0 40.25 2 47.37 39.75 +3.41 +29.0 BigB 3xIn N BNKD 97.12 21.47 24 25.06 324 33.15 22.96 +2.67 +4.6 BigB 2xLv N BNKO 71.67 20.12 21.92 0 26.53 21.92 -6.87 -68.8 BigB 3xLv N BNKU 81.58 7.04 40 12.37 155 15.81 9.89 -2.98 -84.4 BkNYMel N BK 1.24 3.3 10 51.60 26.40 8580 37.39 36438 37.78 34.43 +.25 -25.7 BkNYM pfC N BKpC 1.30 5.2 26.67 18.59 57 25.19 233 25.35 24.29 +.18 -3.3 BkNova g N BNS 2.72 6 58.22 31.94 1597 38.84 9332 41.11 36.76 -2.22 -31.2tBkPrince Q BPRN .40 2.0 32.55 17.51 13 20.20 63 22.81 17.51 -2.30 -35.9 BankSC Q BKSC .64a 4.1 8 20.81 11.43 3 15.50 27 16.00 14.71 -.48 -17.5 BkofJames Q BOTJ .28f 2.9 9 16.15 8.00 2 9.80 18 10.34 9.00 -.25 -35.8 Bank7 Q BSVN .50e 4 20.04 5.58 10 7.17 107 7.95 6.49 -.70 -62.2 BankFncl Q BFIN .40 5.2 12 15.63 6.73 36 7.64 252 9.31 6.76 -1.35 -41.6 BankUtd N BKU .92f 4.9 6 37.60 14.50 1387 18.85 6127 21.07 16.65 -2.29 -48.4 BankwellF Q BWFG .56f 3.5 1 30.93 12.07 11 15.87 96 15.87 12.64 -.13 -45.0 Banner Cp Q BANR 1.64 4.9 9 60.21 27.12 169 33.31 1086 36.76 29.82 -3.62 -41.1 Baozun Q BZUN 64 56.47 22.19 860 30.93 3922 32.71 29.52 +.97 -6.6tBarHarbr A BHB .88 5.5 7 27.58 13.05 65 16.05 387 17.40 13.05 -1.17 -36.8tBr iPCrd s N OIL 13.59 3.99 15183 4.05 56193 4.95 3.96 -.83 -67.8 BarFIEur N FEEU 120.10 BarcSPVeq N VQT 203.25 155.89 172.25 3 178.72 162.55 -.22 +3.4 BarSelMLP N ATMP 1.17e 11.8 20.76 5.80 51 9.95 526 9.96 9.13 +.75 -44.1 BiP Cmdty N DJP 23.16 15.61 135 16.68 1198 17.25 16.53 -.45 -27.0 BarcGsci36 N GSP 16.18 7.04 21 7.51 103 8.30 7.27 -.60 -51.8 BrcEnEu N FLEU 161.32 58.08 89.04 1 89.04 82.94 +1.18 -43.6 BiPEurUsd N ERO 45.01 BiP Lead N LD 49.87 33.08 34.99 0 36.60 34.99 -1.11 -16.2 BiP Cocoa N NIB 34.96 24.47 21 27.22 69 27.51 25.87 +.12 -7.1 BarcBk prD N BCSpD 2.03 7.8 25.86 BiPOpCur N ICI 37.90 BiP JpyUsd N JYN 52.02 B iPInvVIX N XXV 37.00 BarcCAPE N CAPE 156.61 100.16 4 128.29 35 129.15 123.36 +.63 -13.9 BiPSPMLP N IMLP 1.22e 15.7 17.45 4.68 7.78 1 7.78 7.30 +.52 -47.9 Barclay N BCS .15e 3.3 10.22 3.41 5522 4.55 27115 4.90 4.24 -.33 -52.2 iPthNtGs N GAZ 36.20 17.33 4 19.87 14 20.15 18.36 -.05 -21.6 BiP SPVix N XVZ 52.58 17.54 24 36.81 28 37.53 34.27 +.13 +90.5 BarcWomLd N WIL 77.24 49.64 0 64.94 1 64.94 62.30 +2.11 -12.4 Barings N BBDC 2.03e 30.1 10.59 4.67 184 6.74 1238 7.43 6.45 -.44 -34.4 TriangC 22 N TCCB 1.59 6.4 24.99 BaringsCp N MCI 1.20 8.0 17.33 7.59 33 14.99 173 15.00 12.52 +2.05 -11.1 BaringsPt N MPV 1.08 8.2 17.88 7.34 21 13.22 129 13.40 11.42 +1.53 -18.0 BarcDisab N RODI 91.46 66.00 69.87 4 69.87 68.09 +3.88 -21.6 B&N Ed N BNED .60 31.4 2 5.10 1.11 342 1.91 2535 2.32 1.84 -.30 -55.3 Barnes N B .64 1.6 13 67.32 30.22 226 40.16 1336 42.09 36.19 -2.37 -35.2 Barnwell A BRN 2.68 .30 80 .58 411 .66 .49 -.03 -43.7 BarrettB lf Q BBSI 1.20 2.8 7 95.64 27.25 49 43.06 415 45.56 39.07 +3.05 -52.4sBarrickGld N GOLD 2.82e 12 25.11 11.65 28498 24.54 134268 25.11 22.25 +2.03 +32.0 BassettF Q BSET .50 8.8 8 18.91 4.25 128 5.65 755 6.44 4.92 +.57 -66.1 BattalOil n A BATL 12.00 2.25 4 4.90 75 6.00 4.46 -.60 Baudax n Q BXRX 10.14 2.16 309 2.34 2022 2.50 2.20 -.07 -66.2 BauschHl N BHC 5 31.97 11.15 3712 17.41 20710 18.82 16.62 -.60 -41.8 Baxter N BAX .88 .9 44 95.00 69.10 2497 92.95 16850 93.00 84.57 +6.06 +11.2 BayCom Q BCML 8 24.89 10.65 31 12.22 151 12.91 10.75 -.63 -46.3 BaytexE g N BTE 2.32 .19 3623 .24 12438 .32 .21 -.05 -83.2 BeacnRfg Q BECN 40.00 11.67 508 18.40 3852 19.25 15.79 -.23 -42.5 BeamTh n Q BEAM 31.80 13.00 191 15.98 916 17.21 15.34 -.64 -14.8 BeasleyB Q BBGI .20 7.6 9 4.15 1.28 72 2.62 263 2.64 1.96 +.68 -15.2 BeazerHm N BZH 6 17.23 4.39 682 5.48 3540 6.27 4.96 -.70 -61.2 BectDck N BDX 3.16 1.2 286.72 197.75 2028 261.40 9053 266.04 241.60 +13.95 -3.9 BectDk pfA N BDXA 68.35 49.07 1489 61.27 9001 63.00 56.91 +2.93 -6.4 BedBath Q BBBY .68 14.2 17.90 3.43 26692 4.79 103051 5.75 4.35 -.79 -72.3 BeiGene Q BGNE 210.35 113.01 232 157.43 1150 160.50 145.18 +7.03 -5.0 BelFuse A Q BELFA .28f 3.6 8 22.99 6.08 3 7.75 14 8.90 7.25 -.91 -52.2 BelFuseB Q BELFB .28 3.8 7 26.58 6.88 73 7.43 330 9.69 7.25 -2.27 -63.8 Belden N BDC .20 .6 8 62.28 25.54 366 33.00 2052 35.11 30.68 -4.33 -40.0 BellRing n N BRBR 24.03 13.56 637 15.92 3909 18.25 15.36 -.97 -25.2 Bellero hrs Q BLPH 26.00 3.19 294 13.34 2112 14.29 10.80 +1.92 +154.1 Belmond N BEL 24.99 BenchElec N BHE .64f 3.1 44 37.36 14.06 183 20.85 1163 22.43 19.61 -1.25 -39.3 Benefitfoc Q BNFT 41.92 6.09 314 9.98 1714 11.45 9.35 -.44 -54.5 BenefyttTc Q BFYT 21 35.00 15.60 539 25.33 1679 25.66 20.30 +3.90 +31.3 BenitecB s Q BNTC 13.73 1.84 218 5.81 239 10.11 2.61 +2.88 +70.9 Berkley N WRB .44 .8 17 79.92 43.05 1136 56.99 4802 59.35 53.74 -1.33 -17.5 Berkley pfB N WRBpB 1.41 5.7 26.86 13.73 48 24.85 346 24.94 23.86 +.68 -2.2 Berkly pfC N WRBpC 27.85 15.40 7 26.00 44 26.18 24.56 +.95 -1.6 Berkly pfD N WRBpD 1.44 5.6 26.80 14.21 22 25.51 144 25.51 23.77 +1.21 -2.6 BerkHa A N BRK/A 23 347400.00 239440.00 1 284400.00 3 291533.31 278800.00 -6100.00 -16.3 BerkH B N BRK/B 26 231.61 159.50 8269 191.20 36577 194.16 185.80 -2.64 -15.6 BerkHBcp N BHLB .96f 6.3 7 33.72 11.43 465 15.32 1836 17.25 13.36 -1.83 -53.4 BerryCp Q BRY .48 20.7 13.24 1.82 472 2.32 2864 2.70 2.14 -.08 -75.5 BerryPlas N BERY .12p 7 59.16 25.00 1959 36.94 7326 37.62 33.97 -.56 -22.2 BestBuy N BBY 2.20f 3.1 22 91.99 48.11 3419 70.40 14306 70.99 63.59 +4.41 -19.8 Best Inc N BEST 6.75 4.01 1132 5.59 6153 5.62 5.21 +.16 +.5tBettrMx n Q BWMX 10.04 5.67 2 9.52 4 9.53 5.67 +1.68 +4.8 BeyondA Q XAIR 12.50 3.45 435 8.04 2557 9.57 7.56 -1.01 +53.7 ByndMt Q BYND 239.71 45.00 2122 76.91 15359 82.63 71.23 +4.61 +1.7 Beyondsp Q BYSI 24.80 9.38 34 12.25 149 14.46 11.95 -1.06 -21.0 BcylTher n Q BCYC 19.79 6.24 21 14.66 93 15.49 13.30 +.16 +55.5 Big 5Sprt Q BGFV .20 21.5 13 4.14 .65 701 .93 2022 1.08 .86 -.04 -69.0 BigLots N BIG 1.20 6.3 5 39.33 10.13 1941 19.14 9769 19.94 17.77 -.49 -33.4 BigRockP Q BRPA 12.04 9.80 10.68 2 10.68 10.66 +.02 +.8 BigRock wt Q BRPAW .39 BigRock rt Q BRPAR .40 .03 100 .12 180 .21 .04 -.02 -55.8 Biglari B N BH 1 165.65 37.85 18 61.61 94 64.00 54.24 +1.83 -46.2 Biglari A N BH/A 817.00 250.50 2 305.00 3 328.96 271.65 +3.00 -49.2 Bilibili Q BILI 71 29.74 13.23 4884 29.00 24092 29.70 25.81 +2.17 +55.7 Bill.cmHl n N BILL 64.12 23.61 903 42.03 3055 45.88 37.91 -.31 +10.5 Bio-Path Q BPTH 17.53 2.92 66 5.16 863 6.16 4.82 +.47 -35.4sBioRadA N BIO 34 419.48 281.66 542 427.21 1299 439.96 390.93 +34.07 +15.5sBioRadB N BIO/B 412.21 287.85 0 428.72 2 428.72 402.31 +28.25 +16.0 BioTechne Q TECH 1.28 .6 69 223.29 155.17 312 213.82 1375 217.86 189.33 +21.13 -2.6 BioCard wt Q BCDAW BioCrdia n Q BCDA 7.25 2.10 3 3.17 9 3.39 2.85 +.10 -13.9 BioDlvry lf Q BDSI 7.21 2.85 767 4.25 3996 4.36 4.02 +.11 -32.8 BioHiTch Q BHTG 2.77 1.01 40 1.13 85 1.29 1.05 -.14 -33.5 BioLifeSol Q BLFS 21.18 7.37 90 10.95 838 11.04 8.94 +1.42 -32.3 BioLneRx rs Q BLRX 6.75 1.06 27 1.74 264 1.90 1.50 +.05 -22.7 BioNTech n Q BNTX 105.00 12.53 1008 40.81 4576 46.39 37.00 -4.60 +20.5 BioSigTc Q BSGM 9.97 2.36 1149 5.76 3501 5.80 4.60 +.59 -2.7 BioXcelT Q BTAI 43.63 3.76 679 29.37 2744 31.00 21.56 +6.15 +101.0 BioanlySys Q BASI 6.50 1.73 9 4.30 58 4.49 3.75 +.60 -13.1 Biocept h Q BIOC 2.11 .21 30624 .46 253497 .68 .37 +.11 +61.5 BiocerCr wt A BIOX/WS BioceresCr A BIOX 7.65 4.01 1 4.74 4 4.80 4.52 -.16 -6.1 Biocryst Q BCRX 8.65 1.38 26439 3.36 97681 3.36 2.24 +1.29 -2.6 Biofront Q BFRA p 18.32 5.92 1 6.30 1 6.31 6.30 +.38 -39.1 Biogen Q BIIB 16 374.99 215.78 1681 342.55 8762 346.05 316.79 +21.50 +15.4 BiohvnPh N BHVN 67.86 26.56 1136 38.41 4895 38.76 31.86 +2.17 -29.4 Biolase Q BIOL 2.30 .21 2747 .40 12808 .67 .37 -.22 -27.7tBiomX n A PHGE 11.05 4.89 36 5.00 147 5.78 4.89 +.01 -48.4tBiomX un A PHGE/U 12.12 4.60 2 5.55 14 6.39 4.60 -1.54 -41.7 BioMarin Q BMRN 97.10 62.88 2107 89.12 8935 89.16 79.04 +9.57 +5.4 Biomeri Q BMRA 23.39 2.05 1279 8.19 11744 11.47 7.51 +.73 +170.8 Bionano Q BNGO 4.70 .25 5681 .35 34508 .41 .31 +.03 -71.8 BiondVax Q BVXV 13.50 5.20 25 8.99 123 9.18 7.60 +1.48 -3.2 BioPhrmX A BPMX .09 .07 .33 BioSpecif Q BSTC 21 70.00 42.00 49 52.33 236 58.37 50.82 -6.05 -8.1 BioTelem Q BEAT 41 60.40 27.35 219 44.09 1713 44.92 40.84 +.82 -4.8 BirksGrp A BGI 1.20 .32 28 .59 161 .75 .42 +.02 -34.4 BitautoH N BITA 5 15.48 9.46 124 10.96 770 11.33 10.21 +.45 -26.1 BlckDia n Q BDTX 41.79 17.63 114 29.85 897 30.00 22.75 +3.89 -24.4 BlkHillsCp N BKH 2.14 3.2 20 87.12 48.07 289 67.63 1555 69.79 63.89 -3.03 -13.9 BlKnight N BKI 37 76.44 50.01 718 67.48 3566 67.52 61.52 +4.00 +4.7 BlkStMin N BSM 1.48 28.6 9 18.77 4.04 458 5.17 1995 6.76 4.77 -1.33 -59.4 BlackLin Q BL 74.44 38.32 411 58.65 1984 59.18 52.41 +4.23 +13.8 BlkRkCap Q BKCC .56 22.7 10 6.30 1.47 323 2.47 3310 2.85 2.22 +.12 -50.3 BlTCP Cap Q TCPC 1.44 18.9 6 14.80 4.02 658 7.61 4032 8.60 6.77 +.44 -45.9 Blckbaud Q BLKB .48 1.0 86 97.35 38.22 369 50.50 1896 55.06 47.93 -3.77 -36.6 BlackBerry N BB 9.42 2.70 7445 4.27 31675 4.29 3.66 +.51 -33.5 BlackRock N BLK 13.20 2.8 18 576.81 323.98 973 476.87 3605 484.69 440.00 +5.45 -5.1 BlrScTcII n N BSTZ 23.11 12.00 320 19.14 1044 19.27 17.62 +.97 -6.6 Blrk22Gl N BGIO 9.95 5.66 65 7.96 482 8.18 7.25 +.66 -19.3 BlkBldAm N BBN 1.58 6.8 26.92 18.55 239 23.09 1172 23.30 22.75 +.17 -5.1 BlkCAIT N BFZ .87 6.8 14.38 10.10 127 12.73 566 12.82 12.55 +.06 -6.1 BlkCorBd N BHK .78 5.4 15.76 11.44 114 14.50 867 14.69 13.75 +.66 -.5 BlkCpHiY N HYT .84 9.0 11.73 6.26 1221 9.35 5398 9.89 9.20 -.32 -16.5 BlkCrdAllo N BTZ .97 7.3 14.91 9.12 300 13.30 2087 13.44 12.75 +.55 -4.9 BlkDbtStr N DSU .82 9.0 11.50 5.92 205 9.13 1057 9.46 8.97 -.32 -18.5 BlkEngyRs N BGR 1.32 19.4 12.67 4.14 276 6.82 1370 7.79 6.26 -.56 -42.6 BlkEnhC&I N CII 1.20 8.6 17.86 9.56 125 13.92 761 14.15 13.52 +.16 -19.3 BlkEEqDv N BDJ .56 8.0 9.97 4.65 677 6.96 3645 7.18 6.78 -.08 -29.8 BlEnhGvIn N EGF .66 5.0 13.52 9.62 99 13.07 112 13.30 12.68 +.43 -.6 BlkFltRtInc N FRA .81 7.5 13.67 6.72 70 10.82 1415 11.28 10.61 -.36 -19.5 BlkFloatR N BGT .70 6.7 13.30 7.20 175 10.49 807 10.80 10.28 -.22 -18.5 BlkFL2020 N BFO .37 2.6 15.72 14.06 45 14.48 96 14.52 14.42 +.01 +.1 BlkGlbOp N BOE 1.16 12.7 11.25 6.85 320 9.16 1107 9.18 8.78 +.12 -16.7 BlkHlthSci N BME 2.40 5.9 43.99 27.00 56 40.89 355 41.54 37.22 +3.01 -3.8 BlHlScII n N BMEZ 21.90 12.60 410 19.23 1560 19.57 17.92 +.33 -5.4 BlkIT N BKT .37 6.2 6.20 5.36 259 5.96 1353 6.01 5.89 +.10 -1.5 BlkIntlG&I N BGY .59 12.1 5.96 3.73 490 4.86 1582 4.86 4.68 +.05 -17.5 BlkIQM N BKN .74a 4.9 16.30 10.73 83 15.00 273 15.22 14.62 +.21 -3.7 BlkLtdD N BLW .95 7.0 16.71 9.52 375 13.49 1264 13.55 12.88 +.12 -17.7 BlkLTMu N BTA .65a 5.9 13.82 8.50 56 11.07 260 11.25 10.88 -.03 -13.3 BlkMATxE A MHE .70a 5.7 12.14 -1.3 BlkMultSec N BIT 1.40a 10.5 17.67 8.41 250 13.33 1344 13.90 12.97 -.30 -17.5 BlkMuIntD N MUI .59a 4.3 14.93 10.46 74 13.64 440 13.95 13.32 -.02 -4.2 BlkMuNYInt N MNE .69 4.8 16.11 12.73 4 14.52 37 14.66 14.20 +.37 -5.2 BlkMunihCA N MUC .64 4.8 14.69 10.76 50 13.28 554 13.48 13.26 -.18 -5.1 BlkMunHIQ N MFL .86 6.7 14.11 9.82 196 12.85 738 13.21 12.66 -.32 -3.3 BlMunhNYQ N MHN .61a 4.8 14.35 10.33 83 12.71 380 12.94 12.51 -.08 -6.7 BlMunhNJQ N MUJ .71a 5.5 14.92 10.65 84 12.98 502 13.15 12.88 -.14 -9.5 BlkMunihQ N MUS .81 6.9 13.29 9.21 58 11.70 186 12.34 11.70 -.55 -6.9 BlkMunHQ2 N MUE .82 6.8 13.25 9.52 42 12.05 236 12.39 11.91 -.17 -4.4 BlMunyCAQ N MCA .88 6.4 14.92 10.25 61 13.63 354 13.81 13.26 +.21 -4.1 BlkMunyInv N MYF .97 7.6 15.41 9.35 29 12.87 141 13.35 12.69 -.09 -8.7 BlkMunyIQ N MFT .85 6.9 15.19 9.60 19 12.38 104 12.77 12.26 -.34 -8.7 BlkMYMIQ N MIY .83 6.3 14.79 10.85 46 13.24 250 13.35 13.03 +.06 -6.7 BlMunyNYQ N MYN .57a 4.6 13.62 9.92 26 12.27 221 12.50 12.15 -.09 -6.2 BlkMunyPaQ N MPA .86 6.5 14.95 10.35 18 13.27 113 13.37 13.14 -.09 -7.1 BlMunyQlty N MQY .96 6.5 15.82 11.16 190 14.66 716 14.79 14.25 +.21 -2.6 BlkMuniyQ3 N MYI .70 5.6 14.50 9.65 115 12.61 1028 12.65 12.32 +.14 -6.6 BlkMuniast N MUA .65a 5.1 16.34 9.54 65 12.81 422 13.25 12.54 +.02 -15.6 BlkMu2020 N BKK .47a 3.2 15.14 13.50 38 14.81 622 14.81 14.65 +.01 -.5 BlkMuBdT N BBK .76a 5.3 16.99 10.26 35 14.29 114 14.60 14.22 -.20 -7.9 BlkMuIIQ N BAF .82 5.9 15.75 10.32 12 13.90 95 14.27 13.54 +.14 -2.2 BlkMunIIT N BBF .87 7.2 14.67 9.01 36 12.06 300 13.06 11.79 -.05 -9.9 BlkMuIQT N BYM .86 6.4 14.74 10.41 31 13.51 259 13.66 13.35 +.07 -3.8 BlkMuIT N BFK .78 6.1 15.17 9.25 148 12.73 691 13.29 12.33 -.27 -10.2 BlkMuTTT N BTT .86a 3.7 25.10 18.62 129 22.97 975 23.33 22.25 -.29 -5.0 BlkMunienh N MEN .73a 6.8 12.20 7.82 115 10.66 474 10.66 10.29 +.07 -4.5 BlkMunihld N MHD .89a 6.1 17.83 11.67 47 14.69 294 15.18 14.35 -.54 -13.3 BlkMunihd2 N MUH .81a 5.9 16.65 9.92 28 13.71 121 14.26 13.58 -.16 -10.0 BlkMuniv2 N MVT .88a 6.7 15.72 9.63 22 13.10 223 13.64 12.83 -.05 -11.4 BlkMunyAZ A MZA .83 5.8 14.32 -1.2 BlMunyldCA N MYC .74a 5.8 15.10 10.00 27 13.45 276 13.64 13.18 +.12 -4.7 BlkMuniyld N MYD .80a 6.3 15.45 9.90 139 12.73 747 13.08 12.57 -.15 -14.1 BlkMunyNJ N MYJ .90 6.6 15.85 10.37 81 13.54 205 13.76 13.27 -.11 -10.3 BlMunQlt2 N MQT .80 6.5 13.70 9.30 60 12.45 409 12.61 11.81 +.43 -4.2 BlkNJMB A BLJ .83a 6.1 13.61 BlkNYMB N BQH .74 5.1 16.87 11.15 14.48 7 14.62 13.99 +.27 -4.2 BlkNYIQT N BSE .69 5.5 14.19 10.00 10 12.46 103 12.57 12.35 +.02 -9.4 BlkNYIT N BNY .83 6.2 14.95 10.04 105 13.27 231 13.50 12.95 +.16 -5.3 BlkRsCmdy N BCX .79 14.3 8.27 3.27 455 5.50 2020 5.69 5.19 -31.8 BlkSciTch N BST 1.20 3.8 35.84 22.41 140 31.41 668 32.04 29.32 +1.54 -5.6 BlkStMT N BSD .78a 6.2 15.39 9.96 20 12.59 81 12.79 12.59 -.10 -10.3 BlkU&Inf N BUI 1.45 8.0 24.50 12.35 72 18.23 443 19.36 17.55 -.49 -18.3 BlkstFltRt N BSL 1.08 9.0 17.72 8.65 152 12.01 588 12.65 11.58 -.46 -25.6 BlkstGSOSt N BGB 1.26 11.6 15.15 7.91 302 10.85 1686 11.20 10.52 -.23 -24.5 Blackstone N BX 2.20e 4.4 21 64.97 33.00 8381 50.01 36369 50.30 45.15 +.84 -10.6 BlkstnMtg N BXMT 2.48 11.4 5 40.52 12.67 2291 21.67 12286 24.39 20.36 -.56 -41.8 BlkLSCrInc N BGX 1.18 10.3 16.51 7.86 150 11.45 632 11.90 11.06 -.09 -26.8 BlinkCh Q BLNK 3.51 1.25 117 1.78 746 1.89 1.70 -.02 -4.3 BlinkCh wt Q BLNKW BlockHR N HRB 1.04 7.2 7 29.62 11.29 3689 14.36 14355 15.02 13.18 -.63 -38.8 BlonderT A BDR 1.24 .47 33 .53 197 .74 .51 +.02 -30.8 BloominBr Q BLMN .80f 8.6 7 24.29 4.54 4086 9.28 14084 9.76 8.01 +.16 -58.0 Blucora Q BCOR 37.17 8.66 361 13.26 2113 13.74 11.97 +.15 -49.3 BlueApr rs N APRN 28.84 2.01 1521 11.51 8243 12.47 11.11 +.19 +74.9 BlueBird Q BLBD 5 23.99 8.40 168 10.20 620 11.20 9.39 -.67 -55.5 BlueHat n Q BHAT 6.25 .63 66 .81 633 .90 .73 +.01 -59.7 BluebBio Q BLUE 157.04 38.95 3883 55.71 9315 56.80 44.50 +9.21 -36.5 BluegVac N BXG .52 9.8 15.47 3.25 74 5.28 237 5.32 4.36 +.56 -48.9 BlueknEP Q BKEP .16 14.7 1.54 .53 640 1.09 945 1.10 .94 +.11 -3.5 Bluekn pf Q BKEPP .72 14.6 5.80 2.84 17 4.89 153 4.94 4.52 +.28 -9.3 BlueLinx N BXC 1 35.40 3.60 162 4.69 756 5.33 4.42 -.31 -67.1 BlueprtM Q BPMC 102.98 43.29 623 70.10 2817 71.46 63.64 +3.90 -12.5 BluerkRsd A BRG 1.16 19.7 12.66 3.79 341 5.90 1863 6.75 5.51 -.55 -51.0 BluerkRs pf A BRGpA 2.06 10.3 26.85 13.00 42 20.05 190 21.67 18.83 -.21 -22.8 BluerkR pfD A BRGpD 1.78 9.7 26.35 8.40 23 18.30 135 19.15 17.44 +.18 -28.1 BluerkR pfC A BRGpC 1.91 9.4 27.54 9.94 7 20.40 25 20.50 18.64 +.70 -21.7 Boeing N BA 14 391.00 89.00 52240 154.00 192055 156.00 132.90 +2.16 -52.7 BogotaF n Q BSBK 11.97 6.07 1 8.29 38 8.79 8.00 +.04 -28.5 Boingo Q WIFI 25.52 6.66 1442 11.64 4028 13.69 11.35 +.18 +6.3 BoiseCasc N BCC .40 1.4 10 41.09 20.08 300 27.61 2327 28.52 25.21 -.29 -24.4 BonanzaCE N BCEI 2 26.75 8.25 245 14.09 1214 16.24 12.75 -1.51 -39.6 BonsoElec Q BNSO 2.87 1.72 11 2.03 14 2.30 2.00 -.27 -11.7 BookingHl Q BKNG 21 2094.00 1107.29 690 1470.87 2765 1484.66 1368.39 +50.23 -28.4 BootBarn N BOOT 7 48.11 8.03 946 15.50 4767 17.15 13.61 -.48 -65.2 BoozAllnH N BAH 1.24f 1.6 32 82.00 54.37 870 77.26 4202 77.48 71.36 +3.01 +8.6 BorgWarn N BWA .68 2.5 8 46.60 17.00 3917 26.98 15116 28.05 24.50 +1.24 -37.8 BorqsTch lf Q BRQS 8.40 .95 86 2.94 4808 7.85 1.35 +1.69 +63.3 BostBeer N SAM 50 444.64 265.90 140 403.80 621 430.69 383.14 +7.16 +6.9 BosOma Q BOMN 27.06 13.05 35 16.65 246 17.81 15.24 -1.34 -20.9 BostPrv Q BPFH .48 6.9 6 13.08 5.18 526 6.98 2663 7.88 6.31 -.66 -42.0 BostProp N BXP 3.92 4.1 30 147.83 77.21 1685 95.50 6033 106.33 93.31 -10.50 -30.7 BosProp pfB N BXPpB 1.31 5.4 26.34 16.47 26 24.47 67 24.84 23.59 -.32 -4.0 BostonSci N BSX 30 46.62 24.10 19984 38.29 62783 38.47 34.19 +1.46 -15.3 BttmlnT Q EPAY 63 57.22 27.82 262 38.99 1401 39.10 35.75 -27.3 BldrG&IFd N BIF .11a 1.1 11.99 7.54 406 9.73 1959 9.81 9.41 -.09 -17.5 BowlA A BWL/A .70 6.4 31 17.48 8.14 2 11.00 8 11.00 9.83 +1.19 -29.0 Box Inc N BOX 21.19 8.64 2051 15.49 10198 16.04 14.79 +.06 -7.7 Boxlight Q BOXL 4.56 .33 128 .70 3220 .81 .59 +.09 -36.9 BoydGm N BYD .28f 1.9 10 34.94 6.44 3007 15.08 12353 16.26 13.59 -.20 -49.6 BradyCp N BRC .87f 2.0 24 59.11 33.00 208 44.29 1077 46.84 40.56 -3.07 -22.7 BraemHot N BHR .64 25.4 14.03 1.14 556 2.52 4450 3.25 2.15 +.13 -71.8 BraemHt pfB N BHRpB 20.90 3.46 54 8.74 155 11.02 6.45 +1.57 -54.0 BraeHtR pf N BHRpD 27.83 5.00 1 14.40 32 18.30 11.75 +2.67 -45.4 Brainstorm Q BCLI 10.00 3.43 527 6.07 2597 6.25 5.03 +.98 +41.8 Brainsw Q BWAY 12.53 5.10 0 7.65 32 8.23 7.39 -.48 -21.5 Brandyw N BDN .76 7.2 13 16.25 7.48 1589 10.57 7000 11.78 10.39 -.92 -32.9 BrasilAgro N LND 4.98 2.50 1 3.39 29 3.56 3.13 +.23 -28.9 Braskem n N BAK 18.64 3.86 322 8.08 1553 8.75 6.28 +1.56 -45.4 BrickllBi rs Q BBI 8.54 .99 44 1.20 513 1.47 1.10 +.10 -20.0tBridgeBcp Q BDGE .96f 5.3 9 34.25 17.17 135 18.25 514 20.52 17.17 -2.19 -45.6 BridgBio n Q BBIO 48.36 14.23 1342 27.39 6081 29.58 25.24 -.99 -21.9 Bridglne h Q BLIN 13.50 .53 205 .95 3914 1.36 .74 +.21 -38.3 BridgBcs Q BWB 13.90 7.99 58 8.96 427 9.84 8.20 -.86 -35.0 BridgfdFds Q BRID 18 38.00 14.06 11 18.50 73 22.52 17.80 -3.10 -25.4 BrigStrat N BGG .20 10.4 14.14 1.50 1083 1.93 5915 2.57 1.92 -.07 -71.0 BrghmMnr N MNRL 1.52 15.4 23.29 5.86 408 9.89 2046 10.52 9.30 -.33 -53.9 BrightHrz N BFAM 44 176.98 64.23 722 121.51 3335 122.59 108.38 +4.47 -19.1 BrghtSch N BEDU 12.70 5.51 49 6.50 174 6.89 6.32 -.35 -26.4 BrghtSph N BSIG .40 4.5 4 14.87 10.56 8.97 Brightcove Q BCOV 12.88 5.44 195 8.99 1019 9.04 7.93 +1.01 +3.5 BrghtFn Q BHF 48.25 12.05 1735 22.60 7770 28.26 20.63 -4.92 -42.4 BrghtFn pf Q BHFAL 1.56 6.2 27.86 13.81 21 25.16 113 25.20 24.00 +.25 -7.3 Brinker N EAT 1.52 9.6 4 47.57 7.00 2442 15.89 13944 17.50 14.00 -1.40 -62.2 Brinks N BCO .60 1.1 97.12 40.18 562 53.48 2568 53.98 48.50 +1.08 -41.0 BrMySq N BMY 1.80 3.0 20 68.34 42.48 16553 60.60 72433 60.77 58.06 +1.69 -5.6 BritATob N BTI 2.69e 7.2 45.64 27.32 1579 37.50 11230 37.93 36.48 -.10 -11.7 BrixmorP N BRX 1.14f 12.2 8 22.74 7.51 5370 9.38 24482 11.47 8.75 -1.95 -56.6 BroadcInc Q AVGO 10.60 4.0 331.58 155.67 3402 265.88 14806 268.38 252.80 +11.58 -15.9 Broadc pfA Q AVGOP 2.00 .2 1210.17 635.00 24 1028.05 79 1043.33 988.83 +45.62 -12.7 BrdmkRlty N BRMK .12p 12.81 5.44 866 7.57 3613 7.95 6.96 -.28 -40.6 BroadrdgF N BR 2.16 2.0 32 136.99 81.90 707 109.94 4156 110.14 101.32 +4.03 -11.0 BroadVis Q BVSN 4.37 1.05 15 4.15 121 4.27 3.90 +.09 +59.0 BrdwyFn h Q BYFC 2 2.03 1.04 10 1.39 110 1.50 1.20 +.11 -9.7 BroadwdE Q BWEN 2.59 1.12 11 1.43 64 1.69 1.42 -.20 -13.9 BrogeEn Q BROG 12.79 8.42 8 11.50 16 12.49 10.70 +9.6 Brookdale N BKD 8.80 1.47 1762 3.61 9783 3.92 3.23 -.13 -50.3 BrkfdAs gs N BAM 18 45.60 21.57 2080 33.78 10218 34.99 32.50 -1.29 BrookBus N BBU .25 .9 17 46.88 18.60 36 28.16 222 30.00 25.50 +1.73 -31.8 BrkfDtla pf N DTLAp 1.91 16.6 22.42 9.50 5 11.50 27 13.73 11.05 -1.50 -43.5 BrkGblInf N INF .08 .6 15.67 12.00 12.81 -8.2 BrkfInfra N BIP 2.15f 5.4 30 56.31 25.77 693 40.06 3414 40.92 37.00 -.79 -19.9 BrkfldPrp Q BPY 1.33f 14.0 21.18 7.10 2855 9.52 15088 10.91 8.82 -.80 -47.9 BrkfPrp pfA Q BPYPP 1.63 7.9 27.22 11.00 68 20.71 229 22.72 19.62 -.58 -20.3 BrkfldPr pf Q BPYPO 1.59 7.8 27.52 8.13 195 20.26 605 20.80 18.99 -.08 -23.6 BrkfPrp pf Q BPYPN 25.59 8.00 54 19.53 538 19.90 17.95 +.15 -23.4 BrkdPr A Q BPYU 1.33f 14.0 21.15 7.15 1206 9.51 4947 11.17 9.00 -1.26 -48.4 BrfldPr pf Q BPYUP 1.59 9.6 25.88 6.63 88 16.60 302 17.82 16.10 -.80 -33.9 BrkRlAs N RA .20p 23.00 10.40 146 15.57 1746 16.40 15.24 -.53 -27.1 BrkfReEn N BEP 2.17 4.6 57.69 30.09 273 46.95 1129 47.64 43.09 +1.10 +.7 BrklneB Q BRKL .46 4.3 10 16.96 9.62 352 10.72 1576 12.67 9.88 -1.85 -34.9 BrooksAuto Q BRKS .40 1.2 54 50.35 21.19 412 33.95 4031 34.86 29.82 +3.45 -19.1 BrwnBrn N BRO .34f .9 33 48.64 30.21 1440 38.10 7185 39.78 37.09 -.93 -3.5 BrownFA N BF/A .70f 1.2 38 68.15 41.03 57 59.00 224 60.32 54.78 -.49 -6.0 BrownFB N BF/B .70f 1.1 40 72.85 44.68 1013 63.97 5189 64.57 59.19 +1.08 -5.4 BrukerCp Q BRKR .16 .4 30 54.49 30.78 1729 37.53 5762 37.81 35.13 +.73 -26.4 Brunswick N BC .96f 2.5 11 66.32 25.22 858 38.86 3853 39.09 34.09 +.62 -35.2 BrynMawr Q BMTC 1.04 3.8 9 41.41 22.20 123 27.54 421 30.66 24.32 -3.49 -33.2 Bsquare Q BSQR 2.15 .83 21 1.10 58 1.26 .95 +.15 -20.9 Buckle N BKE 1.20f 7.9 8 28.52 11.76 622 15.16 2518 15.77 13.93 -.36 -43.9 Buenavent N BVN .08e 1.2 17.85 5.12 3905 7.10 13095 8.45 6.95 -.35 -53.0 BldBear N BBW 6.29 1.01 320 2.02 1852 2.24 1.68 +.32 -37.7 BldrFtSr h Q BLDR 9 28.43 9.00 1304 14.62 6164 15.00 12.49 -.42 -42.5 BungeLt N BG 2.00 5.0 18 59.65 29.00 1790 40.09 12305 41.15 36.36 -.74 -30.3 BurlStrs N BURL 39 250.89 105.67 955 182.61 8572 185.00 162.01 +5.72 -19.9 BusinFst Q BFST .40 3.3 10 26.64 9.17 33 12.04 171 13.85 11.10 -1.41 -51.7 BylineBc N BY .12 1.2 9 20.73 8.13 91 9.92 514 11.62 8.68 -1.71 -49.3C -:tC&F Fnc Q CFFI 1.52 4.8 8 57.61 28.15 7 31.78 54 40.99 28.15 -8.12 -42.6 CTrkMH23 N MLPC .89e 13.1 14.11 4.28 0 6.80 101 6.80 5.68 +1.37 -45.1 CtrMillr N MLPE 21.47 6.16 8.93 0 8.93 8.47 +.72 -52.5 CAE Inc g N CAE .44 12 31.56 9.80 1764 15.59 5191 15.95 12.95 +1.97 -41.1 CAI Intl N CAI 4 29.57 10.13 121 14.75 506 16.03 12.78 -.73 -49.1 CASI Phr h Q CASI 3.82 1.15 136 1.74 869 2.01 1.65 -.22 -43.7 CB FnSvcs Q CBFV .96 5.0 10 30.95 16.25 6 19.09 52 19.20 17.76 -.01 -36.7 CBAK En h Q CBAT 1.20 .36 72 .41 140 .45 .39 +.01 -64.3 CBIZ Inc N CBZ 26 28.73 16.85 288 22.54 1659 22.67 20.94 -.23 -16.4 CBL Asc N CBL .30 138.2 1.78 .18 3294 .22 15623 .31 .21 -.03 -79.3 CBL pfD N CBLpD 1.84 155.9 13.60 .45 166 1.18 1647 1.54 .98 +.20 -76.2 CBL pfE N CBLpE 1.66 145.6 12.54 .47 160 1.14 992 1.47 .87 +.26 -75.7 CBM Bcp Q CBMB 15.30 10.61 13 11.58 17 11.95 11.40 -.39 -18.0 CBOE Glb A CBOE 1.44 1.4 41 127.93 72.01 1108 102.00 7220 102.24 91.42 +8.58 -15.0 CBRE GRE N IGR .60 10.6 8.56 3.53 729 5.64 2694 5.90 5.57 -.15 -29.7 CBRE Grp N CBRE .20 .4 17 64.75 29.17 1901 44.50 10582 45.42 41.58 -1.11 -27.4 CBTX Inc Q CBTX .40 2.4 11 33.14 12.50 69 16.70 349 17.90 14.91 -1.30 -46.3 CDK Globl Q CDK .60 1.7 12 63.90 29.12 970 35.20 3753 36.11 33.62 -.78 -35.6 CDW Corp Q CDW 1.52 1.4 38 146.09 73.39 961 108.82 4647 109.03 101.10 +2.56 -23.8 CEVA Inc Q CEVA 36.62 20.45 142 29.41 623 29.44 26.15 +2.07 +9.1 CF FnAc Q CFFA 10.50 9.69 10.28 74 10.35 10.28 +.3 CF FnAq un Q CFFAU 11.49 10.20 10.90 1 10.90 10.25 +.11 +.5 CF Inds N CF 1.20 4.2 55.15 19.73 5347 28.29 18502 31.06 26.56 -2.72 -40.7 CH Robins Q CHRW 2.04 2.7 15 91.97 56.94 1907 74.23 10788 74.73 68.61 +1.01 -5.1 CHP Mrg n Q CHPM 10.02 9.20 9.70 12 9.83 9.60 -.13 -2.0 CHP Mr un Q CHPMU 11.57 9.07 10.05 90 10.05 9.95 +.10 -1.2 CHS Inc pf Q CHSCP 2.00 7.6 29.80 24.00 16 26.33 68 27.18 25.98 -.65 -6.0 CHS pfB Q CHSCO 1.97 7.7 28.88 19.59 17 25.64 110 26.43 25.06 -1.00 -5.9 CHS pfB2 Q CHSCN 1.78 7.3 28.94 15.03 22 24.36 148 26.24 23.68 -1.60 -10.6 CHS pfB3 Q CHSCM 1.69 7.0 28.19 13.58 24 24.30 203 25.38 23.37 -.85 -9.0 CHS pfB4 Q CHSCL 1.88 7.4 29.49 18.00 80 25.45 303 26.21 24.75 -1.00 -7.0 CIIG Mr n Q CIIC 9.95 9.30 9.73 62 9.73 9.50 +.03 -2.3 CIIG Mr un Q CIICU 11.00 9.40 3 9.85 152 9.98 9.78 +.05 -3.1 CIM CmT rs Q CMCT .30 3.4 13 20.79 6.27 24 8.90 165 11.64 7.88 -2.70 -38.6tCIM CT pfL Q CMCTP 1.56p 30.25 21.75 21.75 0 21.75 21.75 -1.05 -17.1 CIT Grp N CIT 1.40 7.0 8 54.02 12.02 2639 19.91 11758 23.13 17.50 -1.91 -56.4 CIT Gp pfB N CITpB 2.25 11.6 26.39 9.97 83 19.34 523 21.98 17.68 -2.07 -24.2 CITIC un N CCAC/U 10.25 9.14 9.85 0 -3.8 CKX Lands A CKX .12m 1.4 36 10.35 7.50 0 8.75 0 8.75 8.25 -.07 -6.1 CLPS Inc Q CLPS 9.79 1.62 6 2.07 30 2.25 1.81 +.07 -58.6 CME Grp Q CME 3.40f 1.8 42 225.36 131.80 1547 191.62 8386 192.26 181.22 +1.46 -4.5 CMS Eng N CMS 1.63f 2.6 39 69.12 46.03 1780 63.17 9578 63.33 60.16 +.84 +.5 CNA Fn N CNA 1.48f 4.5 9 51.30 26.52 270 32.73 1382 33.79 30.19 -1.01 -27.0tCNBFnPA Q CCNE .68 4.1 8 33.78 14.83 119 16.58 376 17.50 14.83 -.51 -49.3 CNH Indl N CNHI .14e 2.3 19 11.99 5.06 959 6.14 6517 6.71 5.73 -.40 -44.2 CNO Fincl N CNO .44 3.5 8 20.93 8.79 803 12.52 5274 13.71 11.52 -1.32 -30.9 CNOOC N CEO 8.52e 7.8 193.66 81.11 153 108.81 746 113.36 103.27 -2.75 -34.7 CNS Phr n Q CNSP 5.69 1.26 201 3.09 1319 4.19 2.61 -.25 -21.8 CNX Midst N CNXM 1.57e 14.9 6 16.94 5.20 910 10.57 3204 10.64 9.26 +1.00 -35.8sCNX Resc N CNX .04 .4 13 10.94 4.26 3977 10.63 23814 10.94 9.04 +1.36 +20.1tConslCoal N CCR 2.05 39.4 2 18.15 4.50 47 5.20 204 5.80 4.50 -.07 -44.7 CONSOL N CEIX 1 34.61 3.35 432 5.23 2665 6.28 4.65 -.26 -64.0 CP HYld n N HYTR 25.20 22.82 1 23.57 5 23.62 23.47 +.06 -5.4 CPI Aero A CVU 5 8.64 1.29 246 2.96 697 3.08 2.27 +.71 -56.0 CPS Tech Q CPSH 2.39 .86 130 1.02 245 1.15 .96 +.01 +1.0 CRA Intl Q CRAI .92 2.6 14 58.19 21.96 32 35.85 238 38.54 31.69 -2.29 -34.2 CRH Med A CRHM 4.43 .86 122 2.09 943 2.27 1.88 -39.8 CRH N CRH .88e 3.2 40.88 17.73 927 27.84 6321 29.71 25.77 -2.13 -31.0 CRISPR Q CRSP 74.00 32.30 579 51.42 3271 51.48 42.83 +5.67 -15.6 CSG Sys Q CSGS .94f 2.0 22 58.69 36.33 208 47.82 1118 48.35 45.11 +1.28 -7.6 CSI Comp Q CCLP .04 6.4 3.98 .45 60 .63 1027 .85 .54 -.22 -76.8 CSP Inc Q CSPI .60 6.3 15.85 4.51 0 9.59 13 10.15 8.14 +.87 -26.5 CSS Inds N CSS .80 8.5 9.40 3.54 9.40 +113.2 CSW Ind Q CSWI .54 .8 17 81.06 50.13 36 66.86 359 68.28 62.93 -.63 -13.2 CSX Q CSX 1.04f 1.7 15 80.73 46.81 6826 62.77 23104 63.88 58.97 -1.23 -13.3 CTI BioP h Q CTIC 1.93 .62 90 .91 646 .96 .88 -.04 -42.7 CTS N CTS .16 .7 19 34.29 17.92 137 22.62 1051 22.73 19.45 +.43 -24.6 CUI Glbl Q CUI 1.47 .48 157 .84 762 .84 .63 +.14 -23.8 CURO Gp N CURO .06p 9 16.99 3.43 283 5.88 2359 7.01 5.53 -.38 -51.7 CVB Fncl Q CVBF .72 3.7 15 22.23 14.92 754 19.36 3783 20.78 18.07 -1.29 -9.5 CVD Eqp Q CVV 22 5.59 1.95 20 3.79 126 4.10 2.86 +.78 +17.7 CVR Engy N CVI 3.20f 17.5 55.52 13.81 1160 18.33 4875 19.24 16.10 +.30 -54.7 CVR Ptrs N UAN .40e 42.8 4.13 .60 108 .94 789 1.07 .91 -.04 -69.8 CVS Health N CVS 2.00 3.2 11 77.03 51.72 8005 63.36 47098 64.25 58.12 +2.89 -14.7 Cabaletta n Q CABA 19.63 5.51 106 6.85 372 8.01 6.60 -.63 -51.0tCabcoJCP97 N PFH 1.91 194.3 6.45 .87 37 .98 184 2.24 .87 -1.02 -81.8 CabAT&T34 N GYC .83 3.9 24.99 16.67 1 21.51 7 21.99 20.87 +.76 -9.6 CableOne N CABO 9.00 .5 64 1830.50 1009.34 68 1774.80 179 1779.80 1622.52 +70.56 +19.2 Cabot N CBT 1.40 4.7 7 50.58 20.00 406 29.81 1920 31.79 27.74 -.82 -37.3 CabotMicro Q CCMP 1.76f 1.5 21 169.13 85.26 235 119.07 1461 127.25 107.09 -2.18 -17.5 CabotO&G N COG .40f 1.9 14 27.42 13.06 8997 20.96 35352 20.98 18.72 +2.08 +20.4 CACI N CACI 24 288.59 156.15 207 243.61 924 247.36 219.21 +13.57 -2.6 Cactus N WHD .36 2.7 40.68 8.16 505 13.17 2810 16.53 11.95 -2.56 -61.6 CadencB N CADE .70 12.8 3 23.22 4.63 2609 5.47 9634 6.79 4.79 -1.13 -69.8sCadence Q CDNS 22 80.40 51.39 3959 78.65 14104 80.46 70.40 +7.00 +13.4 Cadiz h Q CDZI 13.15 8.42 76 12.29 542 12.85 11.03 -.39 +11.5 CaesarStne Q CSTE .15e 1.5 13 17.85 7.65 133 9.94 609 10.12 9.02 -.01 -34.0 CaesarsEnt Q CZR 14.73 3.22 18223 8.13 61480 8.17 7.18 +.20 -40.2 Cal-Maine Q CALM .86e 2.1 16 46.65 30.74 319 41.54 2391 41.76 37.99 +1.92 -2.8 Caladriu Q CLBS 3.64 1.05 5 2.31 80 2.63 2.20 +.01 -8.2 CalaLgS n Q CPZ 1.32 9.1 20.47 9.20 87 14.46 491 15.60 13.69 -.97 -26.3 CalaCvHi Q CHY 1.02 10.3 12.31 5.56 452 9.88 1789 10.20 9.49 +.09 -13.3 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 4 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 43

CalaCvOp Q CHI .96 10.5 11.82 5.41 296 9.18 1662 9.18 8.43 +.40 -16.5 CalaCv&Inc Q CCD 2.00 11.5 22.75 9.62 91 17.34 560 17.47 16.12 +.14 -18.1 CalaGDyIn Q CHW .96f 15.3 9.07 3.01 264 6.28 1231 6.49 6.02 +.14 -27.7 CalaGTR Q CGO 1.20 12.6 13.73 6.22 23 9.49 157 9.83 8.91 +.04 -29.2 CalaStrTR Q CSQ 1.11f 9.9 14.68 6.20 525 11.16 2524 11.17 10.21 +.40 -17.9 CalAmp Q CAMP 5 14.69 3.70 545 5.76 2361 5.92 4.82 +.52 -39.9 CalavoGr h Q CVGW 1.10f 1.7 17 100.58 48.31 259 65.05 772 66.44 61.97 +1.19 -28.2 CaledoMn A CMCL .28 2.3 13.55 5.22 18 11.92 233 12.25 9.08 +2.23 +41.6 Caleres N CAL .28 5.0 3 28.50 3.12 931 5.64 6925 6.91 5.08 +.16 -76.3 CalifRes N CRC 29.11 .85 1666 1.65 12704 1.89 1.30 -.03 -81.7 CalifWtr N CWT .85f 1.6 38 57.48 39.74 190 53.63 1374 54.66 50.82 -.42 +4.0sCalithera Q CALA 8.18 2.45 1231 6.55 11080 8.18 6.25 +.29 +14.7 Calix N CALX 10.55 5.60 233 7.71 1231 7.74 6.90 +.27 -3.6 CallGolf N ELY .04 .4 23 22.33 4.75 1336 10.95 6714 11.59 9.86 -.66 -48.3 CallonPet N CPE 1 8.52 .38 32254 .44 141047 .57 .40 -.07 -90.9 CalumetSp Q CLMT 5.00 .82 589 1.50 2908 2.55 1.46 -.32 -58.9 Calyxt Q CLXT 17.90 2.40 63 3.95 334 4.23 3.46 +.28 -43.7 Cambium n Q CMBM 71 11.75 3.60 7 5.69 48 6.14 5.27 -.23 -34.9 CambriaYld N SYLD .49e 1.8 40.68 21.81 9 27.53 83 28.60 25.75 -.69 -31.7 CambFgnY N FYLD .75e 4.5 24.82 14.09 4 16.57 26 17.30 16.18 -.33 -32.0 CambGblV N GVAL .54e 3.4 24.39 13.69 18 16.08 179 16.67 15.65 -.21 -32.7 CamGblMo N GMOM .56e 2.4 26.34 20.69 17 22.97 86 23.31 22.65 +.19 -10.4 CambGlAss A GAA .55e 2.3 28.53 19.45 81 23.80 141 23.99 22.56 +.05 -13.8 CambrEmS N EYLD 33.48 18.85 7 24.36 25 24.61 23.38 +.46 -25.0 CambSovHi N SOVB 1.72e 4.5 28.65 CambCann n N TOKE 26.50 7.85 8 10.71 34 11.12 10.25 +.22 -29.6 CambTail N TAIL 27.23 19.22 138 22.99 800 23.31 22.60 +.11 +19.1 CamValMom N VAMO 20.99 14.95 9 15.43 18 16.75 15.15 -1.29 -25.2tCambrBc Q CATC 2.12f 4.5 85.95 44.20 18 47.15 131 55.50 44.20 -6.53 -41.2tCamdnN Q CAC 1.32f 4.7 8 48.48 26.00 118 28.35 430 32.53 26.00 -4.10 -38.4 CamdenPT N CPT 3.32f 3.8 23 120.73 62.48 710 87.82 3844 89.77 82.20 -1.27 -17.2 Cameco g N CCJ .32 11.94 5.30 5461 9.74 19846 9.85 8.88 +.47 +9.4 CampSp N CPB 1.40 2.8 18 57.54 35.27 3683 50.34 16318 52.14 46.83 +2.59 +1.9 CampWrl N CWH .54 7.2 16.97 3.40 1857 7.51 7877 7.74 6.42 +.29 -49.1 Camtek h Q CAMT .68f 7.0 14 14.24 6.27 117 9.68 786 10.50 9.33 +.21 -10.6 Can-Fite rs A CANF 10.50 1.08 527 1.85 20315 2.39 1.61 +.40 -43.9 Canaan n Q CAN 8.98 2.53 183 4.68 2115 4.98 3.25 +1.48 -23.3 CdaGoose N GOOS 55.49 12.94 1046 22.27 6504 22.52 20.51 +.26 -38.5 CIBC g N CM 4.21e 5 87.62 46.45 911 57.67 4379 62.05 55.29 -3.95 -30.7 CdnNR N CNI 1.58e 96.53 65.13 1070 79.69 5983 80.15 75.51 +.18 -11.9 CdnNRs N CNQ 1.50 32.79 6.71 7752 13.37 25871 13.82 11.77 -.07 -58.7 CP Rwy g N CP 1.53 14 275.13 173.26 530 224.02 2730 229.05 214.78 -1.39 -12.1 CdnSolar Q CSIQ 7 25.35 12.00 924 17.30 2726 17.94 16.36 +.42 -21.7 CanGen hrs Q CGIX 9.50 1.92 57 2.92 161 3.21 2.72 -.18 -51.0 CannTrHl N CTST 7.61 .38 .64 -31.2 CannaeHl N CNNE 49 43.00 20.51 315 31.37 1492 33.22 29.78 -2.23 -15.6 Canon N CAJ 30.12 19.13 402 20.93 2532 21.25 20.37 -.27 -23.5 CanopyGr N CGC 52.74 9.00 4747 15.10 19538 15.54 14.04 +.53 -28.4 CantelMed N CMD .21e .7 23 93.87 20.81 646 30.76 3179 38.65 27.96 -7.54 -56.6 CantbryPk Q CPHC .28 2.8 14 14.98 7.80 2 9.99 9 10.30 9.00 +.01 -19.4 CpStarFn Q CSTR .20 2.1 34 17.48 7.44 55 9.54 322 10.84 8.52 -1.48 -42.7 CapBcp Q CBNK 11 15.07 6.98 18 11.08 77 12.31 10.39 -.92 -25.6 CapCtyBk Q CCBG .56f 3.1 1 30.95 15.61 37 18.17 211 20.47 16.16 -1.99 -40.4 CapOne N COF 1.60 2.9 5 107.59 38.00 5264 54.63 25991 60.05 49.41 -5.48 -46.9 CapOne pfF N COFpF 1.55 6.1 26.39 14.05 178 25.34 533 25.41 24.48 -.01 -2.1 CapOne pfJ N COFpJ 25.05 10.76 239 21.14 1571 21.95 20.23 -.64 -15.0 CapOne pfI N COFpI 25.86 11.51 422 21.89 1816 23.45 21.65 -1.42 -12.8 CpOne pf H N COFpH 27.47 16.51 40 25.40 254 25.70 24.67 -.34 -5.4 CapOne pfG N COFpG 26.24 14.00 48 23.98 398 24.54 22.99 -.63 -6.8 CapProd Q CPLP 1.40f 18.6 3 14.20 5.18 78 7.54 500 7.93 7.19 -.19 -43.9 CapSenL N CSU 5.64 .45 158 .96 1306 .98 .74 +.14 -68.9 CapSwst Q CSWC 1.64f 14.5 9 22.90 7.39 91 11.31 586 12.55 10.59 -.78 -45.7 CapSw22 n Q CSECL 26.74 17.00 3 23.29 50 23.41 22.00 +.54 -10.8 CapitalaF Q CPTA 1.00 28.3 27 9.99 2.49 108 3.53 1002 3.88 2.82 +.43 -59.6 Capitala22 Q CPTAL 1.50 7.7 25.68 11.00 6 19.57 25 19.63 18.08 +1.23 -21.7 CapFedFn Q CFFN .34a 2.9 18 14.57 10.01 459 11.80 2503 12.17 10.99 -.44 -14.1 CapriHld N CPRI 3 48.89 5.42 5484 12.93 27289 14.48 11.97 -.45 -66.1 Capricr hrs Q CAPR 8.85 .88 944 1.57 6293 1.85 1.30 -.06 +22.7 CapsteadM N CMO .47 10.0 7 9.25 1.97 980 4.69 5293 5.06 4.15 -.37 -40.8 Capstd pfE N CMOpE 1.88 8.6 26.20 7.05 31 21.85 205 22.11 20.40 -.15 -13.5 CpstnTur rs Q CPST 9.57 1.00 74 1.25 503 1.35 1.20 +.04 -59.2 CarGurus Q CARG 22 42.82 14.25 2732 18.30 7958 20.51 18.15 -1.12 -48.0 CaraThera Q CARA 27.55 8.88 343 14.66 1738 14.83 13.56 +.94 -9.0 CardnlHlth N CAH 1.92 3.8 60.69 39.05 2143 51.23 10265 51.41 48.65 +.80 +1.3 CardiovSys Q CSII 55.22 26.00 182 41.62 1077 41.78 37.86 +1.62 -14.3 Cardlytc Q CDLX 107.50 14.14 613 46.44 3415 48.50 40.02 +2.76 -26.1 Cardtronic Q CATM 87 47.41 15.71 699 20.11 4151 23.64 16.46 -3.01 -55.0 CareTrust Q CTRE 1.00f 5.8 21 25.54 7.16 647 17.24 3582 19.49 16.58 -1.55 -16.4 CareDx h Q CDNA 41.27 13.04 590 22.64 2775 23.26 20.67 +.75 +5.0 Carlisle N CSL 2.00 1.6 20 169.86 98.25 545 124.26 2078 127.14 118.09 -2.42 -23.2 CarlyleGp Q CG 1.18e 5.1 9 34.98 15.21 1441 22.95 7594 24.04 21.50 -1.11 -28.5 CarMax N KMX 13 103.18 37.59 4411 65.22 12253 66.47 58.93 -1.28 -25.6 Carnival N CCL 2.00 15.9 3 56.04 7.80 60367 12.56 332430 13.19 10.95 +.14 -75.3 CarnUK N CUK 2.00f 17.0 55.13 7.08 1626 11.79 8602 12.20 10.17 +.25 -75.5 CaroFin Q CARO .40 1.4 11 43.85 20.72 200 28.46 674 30.58 25.21 -1.70 -34.2 CarpTech N CRS .80 4.0 16 56.33 13.60 440 20.11 2599 23.03 18.00 -2.72 -59.6tCarrSrv N CSV .30 2.0 15 28.50 13.54 227 14.96 990 15.89 13.54 -.76 -41.6tCarrGlb n N CARR 17.15 12.26 21310 13.74 101836 14.50 12.26 -1.04 -11.0 CarrolsRst Q TAST 15 10.65 .98 1149 3.04 5969 3.18 2.13 +.59 -56.9 Cars.cm N CARS 23.08 3.25 2418 4.15 9066 4.49 3.82 -.18 -66.0 CarterBk Q CARE .14p 27 24.25 6.44 77 7.93 387 8.90 7.36 -.82 -66.6 Carters N CRI 2.00 2.6 13 112.46 60.17 582 76.13 3220 77.55 67.84 -1.48 -30.4 Carvana A N CVNA 115.23 22.16 3917 78.06 23844 86.46 58.04 +16.71 -15.2 CarverBc lf Q CARV 19 3.80 1.25 42 1.92 66 1.98 1.63 +.12 -21.1 CasaSys Q CASA 11 10.10 1.85 371 4.32 2116 4.32 3.37 +.31 +5.6 CasellaW Q CWST 56.14 33.25 270 44.34 1564 48.75 42.20 -3.33 -3.7 Caseys Q CASY 1.28 .8 33 181.99 114.01 310 153.94 1724 154.49 141.03 +10.60 -3.2 CassInfo s Q CASS 1.08 3.0 11 60.97 28.85 121 35.45 533 35.71 31.04 +1.45 -38.6 PainThr Q SAVA 10.95 1.00 412 5.74 3037 6.16 4.68 +.93 +10.4 CastleBio n Q CSTL 39.77 15.26 133 29.60 502 31.85 27.42 +1.55 -13.9 CastlightH N CSLT 3.89 .60 314 .65 2160 .80 .63 -.10 -51.1 Catalent N CTLT 61 68.78 31.04 754 57.76 4812 58.00 53.88 +1.30 +2.6 CatalstB Q CBIO 9.96 3.43 114 5.04 892 5.44 4.61 +.06 -26.0 CatalystPh Q CPRX 57 7.67 2.23 1537 4.58 8080 4.61 4.19 +.17 +22.1sCatasys Q CATS 27.65 8.55 262 25.55 2744 27.65 20.31 +5.44 +56.7 CatchMTim N CTT .54 7.4 12.54 5.13 172 7.32 1196 7.81 6.66 -.28 -36.2 Caterpillar N CAT 4.12 3.5 11 150.55 87.50 4124 116.30 36320 120.05 108.86 -7.70 -21.2 CathayGen Q CATY 1.24 5.3 9 38.91 17.58 432 23.43 2001 26.14 21.28 -2.77 -38.4 CatoCp N CATO 1.32 12.3 10 19.73 8.52 167 10.71 1435 11.37 9.58 -.16 -38.4 CavcoInd Q CVCO 17 236.10 99.58 58 128.79 363 140.55 115.47 -12.16 -34.1 cbdMD A YCBD 2 7.24 .50 272 .86 2520 .92 .80 -.04 -62.1 CecoEnv Q CECE .30 6.3 9.84 3.53 79 4.78 425 5.40 4.59 -.46 -37.6 CedarF N FUN 3.74f 15.7 7 64.86 13.00 3305 23.75 8340 25.70 19.50 +2.15 -57.2 CedarRlty N CDR .20 23.7 2 3.69 .53 1366 .85 6016 .98 .78 -.00 -71.4 CedarR pfB N CDRpB 1.81 12.9 27.51 6.85 5 14.00 22 15.83 13.44 -.69 -44.2 CedrRT pfC N CDRpC 1.63 12.9 24.59 6.00 71 12.65 182 15.00 12.58 -1.17 -45.5 Cel-Sci A CVM 17.80 3.70 851 10.93 2614 12.45 10.64 -1.18 +19.5 Celanese N CE 2.48 3.2 7 128.88 52.70 1106 78.16 5585 84.03 71.42 -5.75 -36.5tCelcuity Q CELC 25.00 4.03 36 5.10 98 5.93 4.03 -.35 -52.1 Celestic g N CLS 4 9.29 2.63 439 4.53 2382 4.58 4.10 +.36 -45.2 Celgene rt Q CELGZ .04e 1.24 .40 .47 Cellcom N CEL 4 4.73 1.80 13 3.27 57 3.73 3.22 -.48 +3.8 CelldexT Q CLDX 4.38 1.50 255 2.01 1212 2.01 1.77 +.20 -9.9 CellectBi rs Q APOP 6.89 .40 66 2.26 959 2.40 1.91 +.29 +1.8 Celct wtA Q CLRBZ .49 Cellectar Q CLRB 3.33 1.04 21 1.57 190 1.69 1.36 +.18 -30.2 Cellectis Q CLLS 20.84 7.32 285 12.85 1057 12.85 9.60 +3.15 -24.9 CallularBio Q CBMG 18.99 10.98 78 15.56 355 15.92 14.34 -.44 -4.2 Celsion Q CLSN 2.42 .69 477 1.19 2055 1.25 .97 +.20 -30.4 CelsiusH Q CELH 7.10 3.06 317 4.41 1658 4.97 4.10 -.15 -8.7 Celyad Q CYAD 22.48 4.10 1 8.77 41 9.80 7.81 +.27 -15.8tCementos N CPAC .50e 7.5 9.94 6.53 6.69 83 7.15 6.53 -.51 -27.6 Cemex N CX .29t 4.89 1.55 11155 2.17 43861 2.48 1.95 -.08 -42.6 Cemig pf N CIG .08e 4.2 4.11 1.44 19845 1.92 42655 1.96 1.72 +.10 -43.7 Cemig N CIG/C .08e 4.1 5.00 1.50 2 1.94 8 2.03 1.88 +.02 -51.1 Cemtrx pf Q CETXP .13t 2.33 .14 11 .89 17 1.23 .68 -.18 +29.0 Cemtrex rs Q CETX 5.39 .60 278 .81 2751 .97 .72 +.05 -38.0 CenovusE N CVE .25 2 10.82 1.41 12328 2.73 43216 2.95 2.39 -.03 -73.1sCentene N CNC 20 73.21 41.63 4637 71.29 26052 74.70 63.82 +4.87 +13.4 CntRsDvA Q CDEV 10.95 .24 10670 .29 66059 .40 .27 -.06 -93.7 CC MLPInf N CEN 1.25 110.6 8.68 .55 569 1.13 5051 1.29 1.08 +.09 -82.2 CenterPnt N CNP 1.16f 7.0 12 31.17 11.58 7588 16.53 35203 17.92 15.46 -1.28 -39.4 CentrPt pfB N CNPpB 47.20 -1.8tCntrStBk Q CSFL .56f 3.5 26.79 14.29 736 16.00 2600 17.80 14.29 -1.84 -35.9 Centogene n Q CNTG 28.71 7.80 9 18.46 65 21.84 17.22 -1.44 +83.3 CentElBr B N EBR/B 11.57 3.20 31 5.76 133 6.06 5.31 -.42 -39.2 CentElecBr N EBR 11.69 2.96 585 4.97 4112 5.50 4.71 -.06 -46.7 CEurMed Q CETV 9 5.03 1.80 815 3.46 2734 3.53 3.16 +.01 -23.6 CnEurRusT N CEE .56e 3.1 29.47 12.68 19 18.29 75 20.03 18.29 -1.35 -35.4 CentrlFd Q CFBK 20 15.00 8.44 1 10.10 135 10.76 9.80 -.09 -27.6 CentGard lf Q CENT 9 34.69 22.40 53 32.27 341 32.33 29.49 +.65 +3.9 CenGrdA lf Q CENTA 32.29 20.51 225 29.80 1107 29.95 27.51 +.45 +1.5 CenPacFn N CPF .92 6.1 7 30.82 12.40 164 15.08 1095 16.90 13.60 -1.76 -49.0 CentSecur A CET 1.78e .7 34.10 19.40 27 28.75 100 29.37 27.25 +.38 -13.1 CntlVyCm Q CVCY .44 3.4 10 22.15 10.59 59 12.93 180 13.50 11.06 -.72 -40.3tCentricB lf Q CTRC 4.47 .75 116 .86 415 .99 .75 -.02 -60.5 CentrusEn A LEU 9.25 2.82 25 5.89 139 5.98 5.15 +.56 -14.4 CentAl Q CENX 9.91 2.91 837 4.04 4852 4.51 3.83 -.08 -46.2 CntyBcMA Q CNBKA .48 .8 9 95.70 51.40 14 58.78 98 68.50 54.76 -10.41 -34.7 CentCas Q CNTY 10.41 1.01 497 3.29 3457 3.57 2.70 +.20 -58.5 CentCmtys N CCS 5 38.94 9.04 404 16.16 2116 19.30 14.56 -2.80 -40.9 CntryLink N CTL 1.00 9.8 4 15.30 8.16 10458 10.25 57874 10.67 9.68 -.40 -22.4 CeragonN Q CRNT 4.38 .99 836 2.04 4725 2.19 1.81 +.27 -2.9 Cerecor h Q CERC 6.19 1.52 152 2.80 852 2.93 2.31 +.23 -48.1 Cerence n Q CRNC 27.28 11.39 814 20.38 3948 22.08 18.46 +1.39 -9.9 CerdHCM N CDAY 86 79.11 38.40 781 53.58 5827 56.33 49.62 -.32 -21.1 Cerner Q CERN .72 1.0 39 80.90 53.08 2518 70.01 11867 70.27 64.28 +1.63 -4.6 CerusCp Q CERS 6.61 2.71 1467 5.27 6765 5.36 4.87 +.08 +24.9 Cervecer N CCU .74e 5.0 29.40 11.25 308 14.88 1635 15.63 14.46 -.24 -21.6 Chaisma Q CHMA 9.25 2.88 208 4.53 1501 4.57 3.90 +.54 -8.7 ChampO hrs Q CSBR 10.44 4.02 30 7.25 105 7.54 6.75 -.14 -13.0 ChangHl n Q CHNG 17.57 6.18 2782 10.37 16759 10.97 9.55 -.12 -36.7 ChangHl un Q CHNGU 63.29 30.71 26 43.51 94 44.92 40.87 -.41 -27.5 Changyou Q CYOU 9.40e 4 10.99 5.43 407 10.74 1556 10.80 10.63 +.03 +9.7 ChannAdv N ECOM 11.91 4.39 201 8.33 1118 8.46 7.67 +.36 -7.9tChaparrE N CHAP 8.18 .21 3810 .27 9814 .33 .21 -.05 -84.4 CharahSol N CHRA 7.44 1.28 14 1.67 185 2.00 1.45 -.25 -31.6 ChardnH un A CHAC/U CharlsColv Q CTHR 2.48 .60 348 .69 746 .71 .60 +.02 -51.8 ChRvLab N CRL 28 179.38 95.58 400 144.98 1950 147.47 135.32 +6.02 -5.1 ChartInds Q GTLS 16 93.75 15.00 627 31.60 2586 32.14 26.34 +2.11 -53.2 ChartCm Q CHTR 99 546.54 345.67 1487 499.42 6515 509.12 462.16 +32.78 +3.0 ChaseCorp A CCF .80 .9 24 127.50 52.00 23 86.51 142 92.28 77.00 -5.22 -27.0 ChathLTr N CLDT 1.32 18.5 15 20.66 3.44 663 7.14 3503 8.04 6.11 -.10 -61.1 ChkPoint Q CHKP 20 132.76 80.06 1020 106.12 6417 107.69 101.65 +.76 -4.4 CheckC Q CHEK 2.80 .64 92 1.03 326 1.16 .86 +.13 -40.1 ChckPnt Q CKPT 5.20 1.05 111 1.58 711 1.67 1.24 +.20 -8.1 Cheesecake Q CAKE 1.44 7.7 8 51.15 14.52 3342 18.72 15706 20.65 16.63 -1.48 -51.8 CheetahM N CMCM 5.63 1.89 314 2.02 1278 2.20 1.94 -.08 -44.4 ChefsWhs Q CHEF 18 42.06 3.55 1208 12.33 6655 14.23 11.61 -.52 -67.6 Chegg N CHGG 48.22 25.89 1439 36.75 10635 40.28 34.94 -.90 -3.1sChembio Q CEMI 13.74 2.25 1272 12.13 9885 13.74 8.80 +4.05 +166.0 Chemed N CHE 1.28 .3 36 513.75 315.76 162 450.90 584 476.36 444.13 -20.05 +2.6 ChemoCntx Q CCXI 51.36 6.16 447 49.39 1960 49.59 44.05 +4.40 +24.9 Chemours N CC 1.00 9.4 3 40.04 7.02 4607 10.60 16344 11.31 8.83 -.39 -41.4 ChemungF Q CHMG 1.04 4.0 11 50.33 21.75 16 25.76 57 29.46 23.55 -3.77 -39.4 CheniereEn A LNG .56p 70.49 27.06 2956 41.33 13887 41.74 37.01 +2.75 -32.3 ChenEnLP A CQP 2.52f 8.2 49.30 17.75 898 30.89 3870 30.98 27.33 +2.97 -22.4 CherHMtg N CHMI 1.60 24.3 17.74 2.76 519 6.59 2904 8.56 5.86 +.05 -54.8 ChrHMt pfA N CHMIpA 2.05 10.8 26.25 6.98 15 18.90 106 20.49 17.81 +.75 -26.3 CherHM pfB N CHMIpB 26.95 4.63 23 18.35 133 20.00 17.20 +.35 -29.1 ChesEng N CHK/O 1 3.20 .12 .13 304939 .18 .13 -.04 -84.1tChesEng rs N CHK 1 640.00 15.37 2511 14.45 12355 19.49 14.21 -19.55 ChesEn pfD N CHKpD 4.50 108.1 56.99 2.67 23 4.16 211 5.23 3.50 -.60 -79.7 ChespkUtil N CPK 1.62 1.8 26 101.29 69.47 67 91.19 288 91.81 82.91 -.49 -4.8 Chevron N CVX 5.16f 5.9 12 127.00 51.60 16117 87.17 71847 87.50 78.81 +2.86 -27.7sChewy n N CHWY 47.55 20.62 4963 43.78 19727 47.55 39.26 +1.17 +51.0 ChiRivet A CVR .88 4.5 30.02 18.00 0 19.42 3 21.50 19.25 -1.35 -24.7 ChkSoup Q CSSE .45p 10.80 4.66 13 8.79 77 8.95 7.55 +1.01 +9.9 ChkSoup pf Q CSSEP 2.44 10.3 26.58 10.00 5 23.62 40 23.95 20.59 -.07 -8.1 Chicos N CHS .36f 27.7 4 5.14 .93 2336 1.30 9024 1.75 1.29 -.35 -65.9 ChildPlace Q PLCE 2.24 8.2 5 116.84 9.25 893 27.19 6668 28.05 23.62 +2.35 -56.5 Chimera N CIM 2.00 26.7 3 22.99 6.42 6189 7.50 42183 7.91 7.01 -.19 -63.5 Chimer pfA N CIMpA 2.00 11.2 27.20 7.53 24 17.79 196 19.11 16.11 -.35 -32.5 Chimer pfB N CIMpB 2.00 12.0 27.60 6.60 53 16.64 479 18.29 15.52 -.73 -37.8 Chimer pfD N CIMpD 2.00 12.2 26.87 6.83 76 16.46 309 18.36 15.31 -1.04 -37.5 Chimerix Q CMRX 4.40 1.19 271 1.59 1234 1.62 1.47 +.08 -21.7 ChinaAuto Q CAAS 4 4.16 1.43 5 1.86 47 1.92 1.79 +.02 -41.0 ChinaBio Q CBPO 27 119.44 88.00 97 107.33 420 109.73 99.52 +7.99 -7.8 ChinCer h Q CCCL 1.73 .26 146 .54 568 .55 .42 +.08 -20.6 ChiCustR Q CCRC 16.14 3.32 4 5.88 54 6.17 5.33 +.47 -38.4 ChinaDEd N DL .45e 8 11.99 3.89 72 7.19 384 7.38 6.56 +.63 -11.1 ChinaEAir N CEA 37.24 15.80 57 18.85 181 19.29 17.80 +.64 -31.1 ChiFnOn rs Q JRJC 17.80 3.65 5 4.55 58 5.19 3.95 -.47 -48.9 ChinaFd N CHN .55e 2.8 22.73 15.41 7 19.91 72 19.99 19.00 +.81 -5.6 ChinGrn rs N CGA 1 8.16 1.80 7 2.55 38 2.60 2.40 +.05 -9.3 ChinaHGS Q HGSH 1.85 .24 3 .36 36 .42 .33 -.02 -49.9 Chin Idx n Q CIH 5.18 1.28 73 1.39 318 1.55 1.36 -61.8 ChnIntNt h Q CIFS 3.51 .32 51 .53 901 .66 .44 +.06 -52.6 ChinaJJ h Q CJJD 2.23 1.01 419 2.09 1483 2.17 1.93 +.07 +14.8 ChinaLife N LFC .12e 1.1 14.70 8.27 765 10.38 2739 10.41 9.80 +.39 -24.9 ChinaMble N CHL 1.95e 5.0 48.43 30.12 1298 39.04 5527 40.28 38.69 -.24 -7.6 ChinaNRes Q CHNR 2.68 .58 10 1.02 137 1.30 .74 +.19 -51.2 ChOnlEd N COE 37.19 3.68 7 28.08 105 29.15 26.52 -.32 +185.9 ChinaPet N SNP 3.73e 7.4 78.42 41.31 275 50.24 1284 52.53 49.19 -.76 -16.5 ChinaPhH A CPHI 1.40 .21 666 .49 19088 .80 .39 +.09 +108.0 ChiRap rs N XRF 10.45 .51 42 1.00 190 1.17 .83 +.02 -72.9 ChiRecyc rs Q CREG 7.90 1.60 1212 2.72 4382 3.54 2.32 +.04 -2.9 ChinaSXT Q SXTC 6.58 .34 543 .40 3288 .45 .38 +.01 -51.2 ChinaSoAir N ZNH .64e 2.9 46.46 18.45 52 22.39 202 22.43 20.75 +.51 -33.4 ChinaTel N CHA 1.21e 3.7 52.70 26.66 94 32.41 684 33.96 31.78 -1.14 -21.3 ChinaUni N CHU .18 12.48 5.08 931 6.44 3631 6.76 6.25 -.23 -31.2 ChXDPlast Q CXDC 1 2.53 .63 22 .89 179 .97 .85 +.01 -50.2 ChXiang n Q PLIN 6.00 1.11 108 1.85 485 1.92 1.66 +.07 -52.6 ChiXFsh A XNY 6.55 ChinaYuch N CYD .85e 7.1 4 18.14 7.77 222 12.01 470 12.13 10.98 +.36 -9.9 ChinaNt Q CNET 2.25 .54 119 .71 391 .80 .70 -.05 -39.5 ChipMOS Q IMOS 1.74e 9.2 12 24.83 13.92 10 19.00 178 19.30 18.03 +.82 -16.0 Chipotle N CMG 940.28 415.00 658 820.27 3354 824.35 728.00 +49.27 -2.0 ChoiceHtls N CHH .90 1.2 19 109.26 46.25 321 73.20 1687 74.77 67.81 +.80 -29.2 ChoiceOn n Q COFS .96 3.8 34.00 16.86 6 24.99 31 25.86 24.45 -.01 -21.5 ChromaDx Q CDXC 4.95 2.50 293 3.74 1437 3.88 3.29 +.26 -13.2 ChubbLtd N CB 3.12e 2.6 14 167.74 87.35 3542 118.79 15224 124.81 111.06 -3.48 -23.7 ChungTel N CHT 1.29e 3.6 37.57 33.61 281 35.80 1233 36.46 35.44 -.10 -3.0 ChurchDwt N CHD .96f 1.3 80.99 47.98 1732 73.55 8695 73.67 67.27 +5.16 +4.6 ChrCapII n N CCX 11.08 9.25 16 10.23 643 10.41 9.85 +.31 -.9sChCapIII un N CCXX/U 9.90 9.66 784 9.77 2426 9.90 9.70 -.03 +.5 ChrchllD Q CHDN .58e .6 27 167.53 52.90 528 97.48 2233 102.99 85.40 -6.46 -29.0 ChuysHldg Q CHUY 25 29.45 7.28 212 14.23 1252 14.76 12.37 -.19 -45.1 CideraTh Q CDTX 4.44 1.22 294 2.82 2717 2.93 2.35 +.35 -26.6 CienaCorp N CIEN 46.95 30.58 2217 44.20 9930 46.42 42.61 -1.45 +3.5 Cigna N CI .04 19 224.64 118.50 3477 194.13 12276 199.35 174.05 +12.30 -5.1 Cimarex N XEC .88f 4.3 3 72.46 12.15 2684 20.53 14957 20.63 17.70 +2.57 -60.9 CinciBcp n Q CNNB 10.85 6.33 9 7.40 18 8.00 7.33 -.58 -31.0 CincB pfB N CBBpB 3.38 7.5 49.95 31.73 5 45.30 36 45.50 43.50 +.80 -4.6 CinciBell N CBB 64 16.05 3.19 1003 14.76 4251 14.91 14.46 +.14 +41.0 CinnFin Q CINF 2.40f 2.8 6 118.19 65.69 765 85.80 5054 87.60 81.31 +2.22 -18.4 Cinedig h Q CIDM 2.06 .25 250 .45 465 .46 .37 +.08 -35.7 Cinemark N CNK 1.44f 10.7 5 43.51 5.71 7340 13.48 27836 13.87 10.30 +.98 -60.2 CinerRes N CINR 1.36 13.5 4 24.80 9.43 60 10.11 191 12.00 10.00 -1.70 -41.7 Cintas Q CTAS 2.55f 1.2 29 304.81 154.33 812 204.16 4177 204.75 186.11 +5.42 -24.1 Circor N CIR .15 1.3 7 47.80 8.00 144 11.48 799 13.13 10.11 -.60 -75.2 Cirrus Q CRUS 33 91.63 37.24 651 70.28 3447 72.00 63.56 +5.70 -14.7 Cisco Q CSCO 1.44f 3.4 17 58.26 32.40 30676 42.48 123465 42.82 40.53 +1.28 -10.8 CitiTrends Q CTRN .32 2.9 11 24.78 6.70 120 11.13 517 11.17 9.95 +.71 -51.9 CitGBP Dl N UGBP 20.66 10.81 0 15.07 2 15.69 14.70 +.13 -23.8 CitCHF Dl N UCHF 24.26 18.31 19.76 0 20.40 19.66 -.14 -4.3 Citi GBP N DGBP 45.45 24.28 0 30.54 24 31.23 29.36 -.40 +21.3 CitEUR Dl N UEUR 18.24 12.69 13.65 2 14.35 13.54 -.33 -15.2 Citi EUR N DEUR 44.92 31.19 3 39.04 14 39.62 37.45 +.82 +13.0 Citi AUD N DAUD 67.31 29.35 2 43.54 8 46.87 41.75 -.78 +39.1 CitAUD Dl N UAUD 18.42 7.20 1 10.52 31 11.08 10.03 +.03 -36.2 Citi JPY N DJPY 27.29 18.57 22.26 2 22.57 21.84 -.73 -7.2 CitJPY Dl N UJPY 30.22 20.25 23.20 1 23.59 23.07 +.68 -1.4 Citi CHF N DCHF 31.47 22.37 26.57 26.71 25.79 +.11 -.7 CitiStratDv N DIVC 37.04 19.24 21.52 7 24.00 20.70 -1.99 -41.9 Citigp pfN N CpN 1.97 7.3 28.89 21.80 313 27.02 1579 27.41 26.60 +.04 -2.8 CgpVelICrd N DWT 39.53 3.11 14.75 +319.0 Citigroup N C 2.04 4.5 6 83.11 32.00 41202 45.45 181070 47.74 40.10 -1.96 -43.1 Citigp pfJ N CpJ 1.78 6.6 29.42 18.10 94 26.95 356 27.05 26.19 -.06 -4.9 Citigp pfK N CpK 1.72 6.4 29.22 17.76 271 26.82 831 27.23 26.30 -.17 -4.8 Citigrp pfS N CpS 1.58 6.2 26.79 19.61 121 25.56 431 25.95 25.30 -.37 -2.5 CitiusPh Q CTXR 1.50 .40 175 .68 1449 .72 .63 +.01 -33.3 Citiz&Nthn Q CZNC 1.08 5.9 12 29.25 15.69 33 18.40 143 20.99 16.21 -1.35 -34.9 CtzCmtyBc Q CZWI .21f 3.5 9 12.75 5.26 28 6.01 70 6.65 5.82 -.26 -50.8 CitizFincl N CFG 1.56f 7.9 5 41.29 14.12 12657 19.87 38060 22.24 17.15 -2.24 -51.1 CitizF pfD N CFGpD 28.93 12.02 26 25.10 218 25.85 24.31 -.26 -11.3 CitizFn pfE N CFG.PRE 25.88 12.03 61 22.96 477 23.40 22.45 -.06 -7.9 CitizHold Q CIZN .96 5.2 16 22.99 16.02 0 18.49 5 19.50 18.00 -.84 -15.5 CitizInc N CIA 7.72 3.55 114 5.63 514 6.01 5.12 -.38 -16.6sCitrixSy Q CTXS 1.40 .9 33 151.53 90.28 2114 150.41 10886 151.53 138.41 +11.01 +35.6 CtyHld Q CHCO 2.28 3.5 14 83.07 54.03 75 65.67 391 69.60 60.69 -4.63 -19.9 CityOffce g N CIO .94 7 14.50 6.50 609 8.41 3902 8.64 7.76 +.16 -37.8 CityOff pfA N CIOpA 1.66 8.3 28.14 12.00 15 19.90 41 22.46 18.88 -.85 -22.9tCiveo N CVEO 2.30 .35 876 .38 4396 .44 .34 -.03 -70.8tCivistaBcsh Q CIVB .44 3.2 13 24.32 11.62 62 13.91 299 14.68 11.62 -1.07 -42.0 CivitasSolu N CIVI 19 17.76 sClarivate N CCC 23.66 13.01 1941 23.28 5597 23.93 19.97 +1.79 +38.6 Clarivat wt N CCC/WS Clarus Q CLAR .10 1.1 15.10 7.88 164 9.31 734 10.08 8.89 -.47 -31.3 ClayGSCn N GCE 1.43e 14.4 17.89 7.31 9.90 1 9.90 9.90 +.89 -33.0 CleanEngy Q CLNE 3.47 1.05 958 1.81 4937 1.89 1.61 -.06 -22.6 CleanHarb N CLH 88.40 29.45 495 53.56 2683 56.39 48.57 -3.02 -37.5 CleanSp n Q CLSK 5.29 .97 494 1.66 2654 1.97 1.45 -.19 -67.5 ClearChan N CCO 5.35 .36 3678 .77 12497 .80 .66 +.04 -73.1 ClrBrEnTR N CTR 1.35e 64.0 9.89 .70 225 2.11 1901 2.21 1.89 +.15 -75.4 ClearOne Q CLRO .28 15.4 3.20 1.32 33 1.82 229 2.25 1.64 +.13 +9.6 ClearPt Q CLPT 6.33 2.86 31 3.51 119 3.91 3.42 +.13 -26.9 ClearSign h Q CLIR 1.50 .35 21 .86 372 1.00 .60 +.11 +13.0 ClrAllCGr Q CACG 37.07 24.14 9 32.29 68 32.52 30.42 +1.32 -6.3 ClrLgCap N LRGE 41.23 26.06 49 36.27 181 36.27 33.76 +1.86 -4.7 ClrDvStr Q YLDE 33.95 22.64 0 28.72 10 28.72 27.81 +.21 -13.5 ClearEnFd N CEM 1.76f 64.7 12.88 .75 433 2.72 4628 2.91 2.35 +.21 -75.8 ClrbEOpFd N EMO 1.47e 78.2 9.85 .71 530 1.88 3830 1.90 1.61 +.14 -77.6 Clearfield Q CLFD 32 15.99 8.32 40 12.72 136 12.93 11.25 +.91 -8.8 ClearsBio h Q CLSD 4.13 .56 401 2.18 2356 2.54 1.69 +.44 -24.8 ClearwPpr N CLW .05p 11 31.49 11.88 230 19.41 941 21.60 18.02 -1.60 -9.1 ClearwEn A N CWEN/A 1.19e 6.5 37 22.67 14.07 157 18.28 991 18.81 17.22 -.33 -4.4 ClearwEn C N CWEN .84e 4.3 27 23.24 14.77 476 19.68 3407 20.33 18.60 -.35 -1.4 CleBio h Q CBLI 5.00 .50 261 1.68 1534 1.99 1.45 +.11 +179.1 ClevCliffs N CLF .24 6.5 1 11.61 2.63 11649 3.71 73365 4.67 3.41 -.91 -55.5 ClipRlty N CLPR .38 13.45 4.32 73 5.00 441 5.58 4.44 -.55 -52.8 Clorox N CLX 4.24 2.2 32 214.26 144.12 2438 193.50 9609 198.75 182.39 +9.29 +26.0 Cloudera N CLDR 12.22 4.76 3519 7.71 26466 8.55 7.19 -.63 -33.7 CloughGA A GLV 1.44 17.0 11.90 5.26 32 8.46 201 8.70 8.25 +.07 -22.7 CloughGEq A GLQ 1.38 14.2 13.70 5.87 68 9.74 331 9.86 9.11 +.42 -19.3 ClghGlbOp A GLO 1.20 15.6 10.17 5.04 203 7.70 758 7.83 7.28 +.35 -18.4 ClovisOnc Q CLVS 21.79 2.93 7414 8.16 21311 8.22 6.43 +1.46 -21.7 CoDiagn Q CODX 21.75 .69 20144 13.09 65134 15.00 8.55 +4.29 +1362.6 CoStar Q CSGP 80 746.70 473.91 373 635.55 1153 654.10 602.09 +4.27 +6.2 CoastFn Q CCB 15 18.58 8.41 10 13.99 81 14.85 10.80 +.74 -15.1 CCFemsa N KOF 1.75e 4.2 65.58 37.73 118 41.75 1106 43.95 40.89 -1.37 -31.1 CocaCons Q COKE 1.00 .4 58 413.39 188.08 32 242.98 261 250.00 231.36 -10.19 -14.5 CocaCola N KO 1.64f 3.4 29 60.07 36.27 19768 48.06 96549 49.25 46.50 -.94 -13.2 CocaCEur N CCEP 1.12f 2.7 58.94 28.35 1601 41.62 7076 43.70 40.63 -2.02 -18.2 CocrystP Q COCP 2.95 .39 1941 .85 15065 1.07 .72 +.07 +70.8 CodaOct Q CODA 19.20 4.41 47 5.03 212 5.60 4.60 -.31 -39.9 Codexis Q CDXS 21.04 8.43 322 10.87 1527 11.49 10.01 +.22 -32.0tCdrsVlly Q CVLY .64 4.9 7 24.63 12.52 51 13.11 165 15.53 12.52 -2.54 -43.1 Coeur N CDE 38 8.29 1.98 6595 4.13 38284 4.61 3.73 -.01 -48.9 CoffeeH Q JVA 5.71 1.76 14 2.72 121 2.97 2.51 -.06 -40.9sCogentC Q CCOI 2.64f 3.0 91.07 53.24 471 87.35 2312 92.13 82.32 +2.00 +32.7 Cognex Q CGNX .22 .5 31 59.14 35.20 850 47.04 4116 47.34 44.55 +.85 -16.1 CognizTch Q CTSH .88f 1.6 16 74.58 40.01 5053 53.81 21821 54.15 50.54 -.47 -13.2 CohBar Q CWBR 3.15 .87 41 1.52 203 1.67 1.16 +.29 -5.0 Cohen A COHN .80 20.6 7.71 2.79 2 3.89 27 4.17 3.37 +.38 -1.5 CohSClosed N FOF 1.04 10.1 13.98 6.27 109 10.30 503 10.67 10.01 -.10 -23.2 CohStGlbI N INB 1.12 12.2 9.30 8.19 9.15 Cohen&Str N CNS 1.56f 3.2 20 78.23 33.52 161 49.16 1093 51.48 45.98 -2.93 -21.7 CohStInfra N UTF 1.60 7.9 27.65 12.10 296 20.35 1981 20.43 19.16 +.21 -22.3 C&SLtDP&I N LDP 1.87 8.4 27.68 12.20 135 22.29 529 22.44 20.70 +.35 -15.0 C&SIncEgy N MIE 1.32 71.7 10.41 1.20 182 1.84 1157 1.96 1.63 +.01 -77.1 CohStQIR N RQI .96 9.7 16.05 5.80 782 9.88 4060 10.68 9.40 -.45 -33.6 CohStRE N RNP 1.48 8.2 25.35 10.15 176 17.95 1381 18.79 17.10 -.72 -24.5 CohStSelPf N PSF 2.06 8.6 32.85 11.22 27 24.01 188 24.38 22.91 +.07 -23.8 CohenStTR N RFI .96 8.6 15.84 7.01 123 11.21 701 11.53 10.65 -.29 -22.6 Coherent Q COHR 178.08 78.21 160 112.69 1020 116.84 107.20 -.30 -32.3 CoherusBio Q CHRS 23.91 10.86 2820 15.53 19164 17.10 14.12 -1.17 -13.7 Cohu Q COHU .24 1.5 26.43 8.89 245 15.90 1369 16.82 14.48 +1.25 -30.4 Colfax N CFX 17 38.88 12.23 1302 23.27 7014 23.54 20.03 +.35 -36.0 ColgPalm N CL 1.76f 2.4 27 77.41 58.49 3754 73.42 19561 73.89 69.21 +3.95 +6.7 CollPlant Q CLGN 14.55 3.35 1 10.65 36 11.71 9.84 +.60 +86.8 ColTacIn n N TBND 25.41 16.74 3 23.00 19 23.21 22.73 +.01 -4.4 CllctUnv Q CLCT .70 3.6 16 30.24 13.26 63 19.51 286 19.75 16.62 +1.54 -15.4 Collegium Q COLL 25.59 10.01 567 19.51 2587 20.02 17.65 +.21 -5.2 Colliers Q CIGI .10 .2 16 92.07 33.93 78 52.07 429 58.33 50.45 -6.56 -33.2tColonyBk Q CBAN .40f 3.7 8 17.75 9.97 15 10.87 70 12.90 9.97 -1.21 -34.1 ColonCap N CLNY .44 21.3 6.14 1.33 5186 2.07 26828 2.50 1.78 -.26 -56.4 ColCap pfG N CLNYpG 1.88 10.7 25.66 9.80 5 17.50 59 18.50 16.50 +.60 -30.3 ColCap pfJ N CLNYpJ 24.56 7.32 235 16.34 626 17.63 14.46 +.89 -31.7 ColCap pfI N CLNYpI 1.79 10.9 24.66 6.75 107 16.44 295 17.27 15.00 +.60 -32.0 ColCap pfH N CLNYpH 1.78 10.8 24.50 6.92 27 16.43 420 17.00 14.42 +1.13 -31.3 ColNthSC N CLNC 13.09 -2.2 ColBnkg Q COLB 1.12a 4.5 13 41.40 21.88 327 25.15 2082 28.39 22.97 -2.95 -38.2 Col Sust N ESGW 28.62 17.00 22.25 -21.6 Col SusInt N ESGN 26.83 16.69 0 19.66 6 20.32 19.17 -.34 -24.9 Col SusUS N ESGS 31.13 18.00 1 22.62 3 22.66 21.54 -.24 -26.2 Col MuniI N MUST 22.46 19.38 32 21.27 71 21.99 21.02 +.08 -1.2 ColumFn Q CLBK 31 17.34 12.00 265 14.65 1140 15.09 14.11 -.42 -13.5 ColEmxChi N XCEM 28.59 16.43 79 20.34 106 20.55 19.85 +.30 -27.0 ColQualDv N HILO .32e 2.4 14.05 12.98 13.21 Col EMCns N ECON .10e .5 24.50 17.37 47 20.55 356 20.79 20.06 +.28 -12.5 Col IndiaC N INCO .03e .1 44.56 26.16 5 33.00 44 33.30 32.00 -.26 -21.8 Col IndiaInf N INXX .10e .9 11.96 10.77 11.36 ColumbPT N CXP .84f 6.3 8 22.96 7.63 832 13.41 4928 14.63 13.26 -.86 -35.9 ColSelTec N STK .92a 4.7 25.45 13.50 103 19.50 609 20.26 19.31 -.48 -17.2 ColuSprtw Q COLM 1.04f 1.4 10 109.44 51.82 469 72.44 1458 75.30 69.48 -2.77 -27.7 Colmbus Q CMCO .24 1.0 8 43.09 19.20 70 24.68 486 26.60 22.83 -1.84 -38.3 comScore Q SCOR 13.50 1.43 285 2.64 1237 3.00 2.46 -.13 -46.6 Comcast Q CMCSA .92f 2.4 18 47.74 31.71 28652 38.08 116582 38.71 36.58 +.08 -15.3 Comcst29 N CCZ 1.58e 2.9 63.19 47.55 0 55.29 1 55.29 53.50 +1.45 -8.6 Comerica N CMA 2.72f 9.1 4 79.74 24.28 4510 30.00 16978 34.75 25.80 -4.75 -58.2 ComfrtS N FIX .42f 1.3 21 58.09 29.43 477 33.53 1651 38.15 31.28 -4.30 -32.7 CommScpe Q COMM 27.00 5.50 2207 10.35 12920 10.86 9.46 -.06 -27.1 CmcBMO Q CBSH 1.08f 1.9 15 71.92 45.51 564 57.32 2815 59.18 53.18 -2.05 -15.6 CmcBc pfB Q CBSHP 1.50 5.8 28.11 22.01 2 25.66 27 25.96 25.01 -.30 -1.3 CmclMtls N CMC .48 3.0 23 24.04 10.76 858 16.03 6309 17.09 14.67 -.87 -28.0 CmclVehcl Q CVGI 3 9.77 1.24 375 1.39 1911 1.68 1.26 -.27 -78.1 CommSys Q JCS .08 1.5 9.90 2.66 37 5.32 114 5.40 4.51 +.68 -13.8 CmtyBkSy N CBU 1.64 2.7 19 72.63 47.01 343 61.73 1747 64.70 58.00 -3.37 -13.0 CmtyBkTr Q ESXB .20f 4.3 9 9.75 4.00 78 4.65 326 5.47 4.23 -.82 -47.6tCmtyFinCp Q TCFC .50 2.7 7 36.23 18.10 9 18.78 50 22.64 18.10 -2.82 -47.2 CommuFt Q CFBI 12.05 5.36 6 6.75 21 7.21 6.50 -.49 -41.0 CmtyHlt N CYH 1.67f 45.5 7.27 1.79 2531 3.67 11695 3.77 3.15 -.19 +26.6 CmtyHcT N CHCT 1.63 4.6 52.33 20.12 99 35.50 732 36.49 31.49 -.53 -17.2 CmtyTrBc Q CTBI 1.52 4.7 9 47.54 27.69 63 32.67 337 36.06 29.40 -2.10 -30.0 CmtyWest Q CWBC .22 3.7 7 11.86 5.27 0 5.88 30 6.20 5.75 -.32 -47.0 CommVlt Q CVLT 63.75 24.26 535 39.97 2425 42.24 38.81 -1.82 -10.5 CBD-Pao N CBD .08e .5 25.34 15.49 16.31 -25.4 CompDivHd N CODI 1.44 9.1 26.37 10.78 203 15.84 1495 16.47 14.66 +.16 -36.3 ComDivH pf N CODIpA 1.81 9.3 26.25 12.65 12 19.41 56 21.56 18.84 +.26 -23.6 CompssMn N CMP 2.88 7.0 14 66.14 34.39 509 41.30 1916 45.35 38.84 -3.66 -32.3sCompugn Q CGEN 14.21 2.73 1667 12.95 8070 14.21 9.05 +3.95 +117.3 CmptrPr Q CPSI .40 1.8 21 35.78 16.93 134 22.59 576 22.98 20.57 +.02 -14.4 CmpTask Q CTG .24 6.1 6.48 2.86 11 3.96 61 4.61 3.87 -.54 -23.6 Compx A CIX .40f 2.8 14 17.57 10.53 4 14.45 34 14.90 13.60 -.57 -1.0sCmstkH Q CHCI 6.26 1.06 378 2.20 15510 6.26 1.34 +.60 +12.4 ComstMn rs A LODE 1.39 .15 224 .48 1211 .50 .39 +.07 +8.4 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, April 18, 2020

PAGE 44

ComstkRs N CRK 10.70 4.05 683 6.97 2069 7.09 6.04 +.67 -15.3 Comtech Q CMTL .40 2.4 12 38.00 11.48 255 16.72 1551 18.26 15.40 -.01 -52.9 ConAgra N CAG .85 2.5 22 35.59 22.83 4019 33.58 18781 33.73 31.55 +1.12 -1.9 ConatusP h Q CNAT 1.21 .23 278 .33 1441 .33 .29 +.02 -17.5 ConcertPh Q CNCE 13.09 5.36 133 10.35 682 10.56 9.30 +.85 +12.2 ConchoRes N CXO .80f 1.5 8 124.53 33.13 2353 51.94 13075 54.74 44.77 -.80 -40.7 ConcdMed N CCM 2.92 1.34 5 1.66 14 1.80 1.66 -.09 -37.8tConcrPump Q BBCP 7.17 1.93 234 1.90 727 2.76 1.82 -.90 -65.3 CondHos rs A CDOR .78e 21.7 7 11.20 2.80 15 3.59 126 4.27 3.50 -.01 -67.5 Conduent Q CNDT 14.30 1.54 1240 2.23 5201 2.69 2.00 -.43 -64.0 Conformis h Q CFMS 4.83 .50 301 .65 1837 .76 .61 +.03 -56.4 ConiferH Q CNFR 4.86 2.00 3.31 4 3.87 3.26 -.33 -17.3 Conifer23 Q CNFRL 1.69 9.3 24.95 8.50 0 18.24 9 20.01 17.75 -.46 -18.4 Conmed N CNMD .80 1.1 30 116.81 37.66 514 70.87 2539 75.07 65.72 -1.42 -36.6 Conns Q CONN 3 27.57 2.83 1125 4.30 7278 4.89 3.95 +.11 -65.3 ConnectOne Q CNOB .36 2.6 9 26.50 8.85 119 13.59 923 15.25 12.02 -1.86 -47.2 ConocoPhil N COP 1.68 4.8 6 67.42 20.84 13131 35.26 59447 35.98 30.52 +.53 -45.8 ConsolCom Q CNSL 1.55 26.8 11.45 3.24 552 5.78 2292 6.09 5.04 +.12 +49.0 ConEd N ED 3.06f 3.4 18 95.10 62.03 1207 89.56 8009 90.00 84.07 +1.62 -1.0 CnsTom A CTO 1.00f 2.6 7 68.64 35.52 38 39.00 203 41.12 36.16 -1.19 -35.3 ConsolWtr Q CWCO .34 2.4 38 18.83 12.00 126 14.08 528 15.18 13.39 -1.10 -13.6 ConstellA N STZ 3.00 1.8 13 214.48 104.28 1538 162.70 8954 169.37 157.31 -3.54 -14.3 ConstellB N STZ/B 2.72 1.6 13 214.51 107.51 1 167.35 3 170.56 161.26 -.01 -11.4 ConstPh Q CNST 59.49 6.01 285 34.88 1217 36.23 31.76 +.72 -26.0 ConstPrt Q ROAD 12 20.79 11.20 206 16.00 1388 17.90 15.10 -1.76 -5.2 ConsuPtf Q CPSS 4 4.30 1.00 121 2.40 956 2.85 1.33 +.91 -28.8 CnE pfB N CMSpB 4.50 4.3 112.56 101.56 0 104.50 4 107.00 104.00 -1.50 -4.6 ContainStr N TCS 4 9.50 1.80 328 2.14 1898 2.64 1.97 -.55 -49.3 Contango A MCF 4.79 .84 197 1.58 1118 1.68 1.36 +.06 -56.9 ContMatls A CUO 19.28 6.19 1 9.66 10 9.73 9.30 +.18 +22.9 ContlRescs N CLR 4 52.04 6.90 6095 11.22 29408 12.94 9.79 -.97 -67.3 ContrFc hrs Q CFRX 13.40 2.69 107 6.74 936 8.46 5.90 +.80 +8.5 ConturaE N CTRA 3 60.39 1.93 110 3.56 833 4.25 3.18 -.44 -60.7 ConyPkII n Q CPAA 11.65 9.40 9.98 1 9.98 9.98 +.02 -4.0 ConPkII un Q CPAAU 11.78 9.29 10.50 55 10.50 10.20 -.17 -3.5 CooTek N CTK 12.30 4.55 18 7.00 136 7.09 6.78 +41.4 CooperCo N COO .06 96 365.68 236.68 288 306.28 1789 312.23 292.14 +9.71 -4.7 CooperTire N CTB .42 2.2 27 32.97 13.82 509 19.31 2296 21.85 18.39 -2.24 -32.8 CooperStd N CPS 1 58.60 6.64 275 11.16 1005 13.57 11.00 -1.92 -66.3 CopaHold N CPA 2.64f 5.3 6 116.88 24.00 868 49.83 4050 50.01 40.00 +4.33 -53.9 Copart Q CPRT 27 104.88 55.69 2902 72.10 12654 74.87 68.35 -2.89 -20.7 Copel N ELP .26e 2.4 18.15 8.28 568 10.89 3057 11.42 10.49 -.23 -35.7 CorbusPhm Q CRBP 7.99 3.29 815 5.95 4757 6.24 5.48 +.20 +9.0 Corcept Q CORT 19 17.48 9.55 786 12.64 3664 12.67 11.57 +.43 +4.5 CoreLabs N CLB 1.00m 8.5 6 75.63 6.68 1241 11.75 6720 12.78 10.60 +.08 -68.8 CoreMold A CMT .05 8.50 1.03 231 2.30 373 2.46 1.15 +1.16 -29.2 CoreMrk Q CORE .48 1.7 29 40.95 20.94 190 27.96 1676 29.70 26.02 -1.68 +2.8 CorePtLd N CPLG 8 13.85 2.18 544 3.20 1612 3.89 3.17 -.62 -70.0 Corecivic N CXW 1.76 15.1 7 24.38 8.33 1059 11.64 5586 12.84 11.27 +.38 -33.0 CoreLogic N CLGX .22 99 51.75 24.69 945 36.74 4641 38.40 34.72 -1.90 -15.9 CorEn pfA N CORRpA 1.84 12.8 26.60 7.57 33 14.33 308 19.25 13.05 -4.56 -43.5 CorEnInf N CORR 3.00 23.6 6 49.75 9.25 368 12.70 3547 25.14 11.73 -11.17 -71.6 CoreSite N COR 4.88 4.1 44 123.69 90.07 305 119.25 1630 121.93 115.44 -1.53 +6.4 CorMedix A CRMD 9.99 2.16 185 3.99 879 4.11 3.36 +.42 -45.2 CornrstBld N CNR 9.79 2.54 482 4.20 2681 5.10 3.88 -.49 -50.6 CorOnDem Q CSOD 64.45 22.22 741 29.92 3338 32.59 28.70 -1.64 -48.9 CrnstTotR A CRF 3.35 38.3 12.15 5.43 329 8.75 1876 9.20 8.55 -.01 -20.4 CrnrstnStr A CLM 3.40 37.2 12.41 5.52 366 9.13 4029 9.45 8.87 +.01 -18.6 Corning N GLW .88f 4.2 9 34.91 17.44 4947 20.72 24518 21.10 19.50 -.46 -28.8tCpBT JCP N JBN 1.75 163.6 5.63 .83 12 1.07 81 1.84 .83 -.76 -78.4 CorpOffP N OFC 1.10 4.2 13 30.57 15.23 1093 26.01 6362 26.69 24.83 -.21 -11.5 Corteva n N CTVA .52 2.0 32.78 20.38 5697 25.51 17592 27.84 24.58 -2.42 -13.7 Cortexym n Q CRTX 73.84 19.35 89 41.60 446 44.70 37.00 +1.32 -25.9 CortlndB Q CLDB .56f 4.0 24.40 11.70 1 13.83 1 13.90 13.63 +.03 -36.6 Cort1Aon27 N KTN 2.05 6.8 33.30 25.23 2 30.00 11 30.00 28.71 +1.15 -5.7tCortsJCP97 N KTP 1.91 188.2 6.24 .86 67 1.02 386 2.08 .86 -1.00 -81.3tCortsJCP N JBR 1.75 177.7 6.55 .92 9 .99 34 1.94 .91 -.79 -80.0 CortsPE N KTH 2.00 6.4 34.00 29.00 0 31.35 3 32.47 30.81 +.43 -2.7 Corvel Q CRVL 22 96.45 48.76 51 56.68 274 57.57 50.55 +.24 -35.1 CorvusPh Q CRVS 8.10 1.01 45 2.44 382 2.67 2.04 +.21 -55.1 Cosan Ltd N CZZ .26e 2.2 23.70 8.56 1003 11.83 5545 12.70 11.18 +.36 -48.2 Costamre N CMRE .40 8.0 10.85 3.16 748 5.01 4488 5.11 4.41 +.30 -47.4 Costam pfB N CMREpB 1.91 10.7 25.65 10.64 3 17.87 65 18.87 16.44 -29.6 Costmr pfC N CMREpC 2.13 11.3 26.10 12.31 8 18.77 62 19.18 17.26 -.04 -26.9 Costam pfD N CMREpD 2.19 11.3 26.31 12.96 10 19.43 42 19.68 17.53 +.31 -25.2 Costco Q COST 2.60 .8 45 325.26 233.05 3679 317.92 18392 322.63 297.66 +17.91 +8.2 Coty N COTY .50 8.7 14.14 3.02 4893 5.75 24511 6.42 5.51 -.27 -48.9 CountrP Q CPAH 6.00 .83 34 1.92 277 2.19 1.84 -.11 +106.5 CountyBcp Q ICBK .28f 1.5 9 27.98 13.55 9 18.45 43 19.26 17.30 -.25 -28.0 CoupaSft Q COUP 178.00 87.63 1240 166.06 9010 167.72 132.61 +30.51 +13.5 CousPrp rs N CUZ 1.20f 3.8 12 42.86 21.15 758 31.80 4626 33.59 30.41 -1.11 -22.3 CovantaH N CVA 1.00 13.5 18.38 7.00 1885 7.43 11732 8.88 7.08 -1.20 -49.9 Covenant Q CVTI 6 20.98 6.54 226 8.23 1509 8.70 6.64 -36.3 Covetrus Q CVET 33.50 4.05 1004 8.41 6437 9.18 7.81 +.01 -36.3 CowenInc Q COWN .04p 8 18.36 5.75 416 10.11 1242 10.42 8.98 +.42 -35.8 Cowen27 Q COWNZ 1.84 8.4 26.45 9.60 10 21.93 68 22.33 20.75 +.43 -15.0 Cowen33 Q COWNL 1.94 8.6 27.95 8.72 7 22.60 43 23.25 21.55 +.79 -17.5 CrackerB Q CBRL 5.20 5.7 10 180.93 53.61 913 91.68 3815 93.84 83.05 +4.27 -40.4 CraftBrew Q BREW 34 17.19 7.11 192 15.17 836 15.69 15.01 -.18 -8.1 Crane N CR 1.72f 3.2 10 91.23 36.77 348 53.07 1795 54.55 48.51 -.97 -38.6 CrwfdA N CRD/A .28 4.2 48 11.90 5.75 101 6.67 247 7.32 6.06 -.73 -41.8 CrwfdB N CRD/B .20 3.2 45 10.79 5.29 2 6.30 30 7.15 5.80 -.68 -37.9 CreatReal Q CREX 3.65 .52 34 .79 65 .86 .70 -.06 -48.4 Credicp N BAP 8.57e 6.0 240.88 118.00 622 144.02 3071 146.97 129.18 +8.40 -32.4 CreditAcc Q CACC 9 509.99 199.00 249 299.36 1809 320.00 262.69 -17.81 -32.3 CSVxST rs Q VIIX 167.17 27.85 21 82.60 158 89.68 78.83 -5.42 +157.6 CS FILgCG N FLGE 394.00 160.00 8 287.22 29 289.29 253.80 +24.71 -13.8 CSSilvCC Q SLVO .59e 9.8 7.48 4.37 35 5.99 73 6.19 5.55 +.07 -14.6sCSGoldCvC Q GLDI .66e 6.8 9.90 8.26 38 9.73 177 10.00 9.41 +.31 +7.4 CSVS3xInSlv Q DSLV 46.75 13.10 144 17.18 835 17.33 14.25 +1.15 +6.8tCSVS3xInG Q DGLD 49.37 15.47 196 18.11 1164 18.26 15.47 +1.05 -36.5 CSVIVxMT Q ZIV 78.15 26.59 81 32.08 528 33.86 31.33 -.42 -55.4 CrSuisInco A CIK .26 10.4 3.45 1.97 327 2.53 1332 2.67 2.49 -.06 -21.4 CS InvBr N DBRT 26.36 CrS Crd Q USOI 2.68e 22.2 24.75 7.87 80 12.06 213 12.42 10.01 +1.77 -44.0 CS MthlMtg N REML 28.35 .52 1834 2.87 8003 3.40 2.27 -.30 -88.8 CSVLgNG N UGAZ 13.82 CS MAsHi N MLTI 1.30e 28.70 13.75 14.75 0 14.75 14.75 -.63 -48.0 CS SP mlp N MLPO 1.12e 17.8 14.15 3.65 0 6.30 2 6.86 5.86 +.30 -48.4 CredSuiss N CS 1.22e 14.8 14.12 6.47 3313 8.24 16743 8.93 7.72 -.63 -38.7 CrSuiHiY A DHY .29 15.2 2.59 1.28 1907 1.89 9575 1.98 1.81 -.02 -24.4 Cree Inc Q CREE 69.21 27.77 6573 35.40 14129 40.17 35.10 -3.08 -23.3 CrsntAcq Q CRSA 10.17 9.10 27 9.97 49 9.97 9.88 -.03 -.5 CrescCap n Q CCAP .41p 17.99 6.21 23 11.97 159 13.27 11.43 +.69 -27.0 CrescPtE g N CPG .25 5 4.84 .51 1668 .95 7915 1.08 .81 -.07 -78.8 CrestEq N CEQP 2.50f 37.3 42 40.00 2.65 4432 6.70 13616 7.75 5.75 +1.01 -78.3 InergyM wi N NRGM/WI 22.72 Cresud Q CRESY 4.29e 11.35 2.32 91 3.21 534 3.65 2.99 -.21 -54.4 Crinetic Q CRNX 28.81 10.63 234 15.35 2281 16.44 13.61 +1.55 -38.8 Criteo SA Q CRTO 6 22.96 5.89 400 9.11 1993 9.62 8.19 -.57 -47.4 Crocs Q CROX 43.79 8.40 1762 23.22 7511 23.33 19.71 +2.38 -44.6 CronosGp Q CRON 6 17.86 4.00 4431 5.99 19925 6.19 5.55 +.20 -22.0 CrossAmer N CAPL 2.10 21.8 51 19.79 6.81 96 9.65 463 11.71 9.16 -1.40 -46.5 CrssCtryHl Q CCRN 13.42 5.88 336 6.18 1584 6.74 6.01 -.40 -46.8 CrosTim N CRT 1.38e 24.8 5 13.21 4.01 33 5.56 186 5.94 4.69 -.41 -36.3 CrowdStr n Q CRWD 101.88 31.95 4099 64.74 22634 65.62 57.36 +6.59 +29.8 CrwnCstle N CCI 4.80f 2.9 97 168.49 114.18 2059 167.05 11149 167.83 156.32 +2.91 +17.5 CrwnCst pfA N CCIpA 1.72 .1 1483.03 1049.69 1 1456.20 66 1466.18 1429.27 +22.98 +13.6 CrownCfts Q CRWS .32a 7.5 7 7.94 4.01 39 4.26 181 4.61 4.13 -.18 -30.7 CrownHold N CCK 18 80.57 42.97 1038 62.90 5948 63.22 58.76 +.70 -13.3 Cryolife N CRY .12 .6 64 33.00 12.63 187 19.87 1052 20.48 18.47 -.04 -26.7 CryoPort rs Q CYRX 25.02 12.40 487 16.49 1689 18.60 16.17 -1.78 +.2 CubeSmart N CUBE 1.32 5.2 22 36.32 19.61 929 25.55 8255 27.80 25.03 -2.15 -18.8 Cubic N CUB .27 .7 68 75.20 30.86 341 40.50 1594 43.62 37.09 -3.50 -36.3 CueBioph Q CUE 22.82 6.54 219 18.81 897 20.32 17.25 +.84 +18.5 CullenFr N CFR 2.84 4.6 11 103.82 47.69 547 62.34 3156 71.12 55.54 -8.59 -36.2 CullnF pfA N CFRpA 1.34 5.2 26.46 25.17 25.82 +.1 Culp Inc N CULP .42 5.8 4 21.08 5.87 49 7.30 376 7.89 6.47 +.27 -46.4 CumbldPh Q CPIX 6.99 3.32 21 4.00 164 4.18 3.85 +.14 -22.3 Cummins N CMI 5.24 3.5 42 186.73 101.03 1301 149.18 6780 150.75 142.11 -1.52 -16.6 Curis Q CRIS 2.90 .62 170 .79 1623 .82 .67 +.14 -53.5 CurBrit N FXB 118.50 CurrChina N FXCH 67.95 CurSwiss N FXF 92.95 CurShSinga N FXSG 70.94 CurtisWrt N CW .68 .7 20 149.90 70.56 135 97.50 1098 100.99 89.83 -3.53 -30.8 CushTRet N SRV 1.08 24.3 10.74 1.50 29 4.44 235 4.84 4.08 +.16 -56.6 CushngRen N SZC 1.64 24.0 17.60 3.24 51 6.82 552 7.15 6.29 -.11 -49.6 CushRoy N SRF .48 13.0 8.02 1.67 24 3.70 110 3.70 3.19 +.39 -44.9 CustomBcp N CUBI 4 25.72 8.59 168 10.58 1435 11.42 8.97 -.79 -55.6 CustBc p C N CUBIpC .57p 26.76 13.50 7 22.20 35 23.81 19.69 -.55 -13.5 CustBc pfD N CUBIpD 27.19 14.10 6 22.45 25 23.35 21.60 -.57 -13.3 CustBc pfE N CUBIpE 26.75 11.76 2 22.50 16 23.75 21.50 -.50 -13.1 CustoBc pf F N CUBIpF 26.58 12.23 11 21.55 52 21.80 19.42 +1.57 -16.9 Cutera Q CUTR 9 39.15 9.07 2384 10.70 3154 15.38 10.36 -2.75 -70.1 Cyanotch h Q CYAN 3.47 1.82 0 2.18 35 2.25 2.02 -.03 -4.8 CybrOpt Q CYBE 45 26.75 11.55 39 19.97 257 20.14 18.27 +.94 +8.7 CyberArk Q CYBR 61 148.74 69.51 783 92.00 3952 92.97 84.11 +2.91 -21.1sCyclacel pf Q CYCCP .60 9.3 6.76 3.87 6.48 2 6.76 6.07 +.52 +29.6 Cyclacl rs Q CYCC 20.40 5.62 40 6.27 813 11.44 6.00 -1.53 -53.2 CyclerTh Q CYCN 17.46 1.69 302 3.45 1140 3.53 2.59 +.70 +26.8 CymaBay Q CBAY 13.55 1.21 1285 1.77 3108 1.80 1.57 +.08 -9.7 CynergT A CTEK 4.94 1.11 15 1.89 93 1.89 1.47 +.38 -42.7 CypressEn N CELP .84 15.4 8 10.14 3.09 24 5.45 77 5.85 4.65 +.23 -40.8sCypSemi Q CY .44 1.8 40 23.84 14.91 23.82 39676 23.84 23.82 +2.1 Cyren Ltd Q CYRN 2.24 .31 22 .89 49 .94 .72 -.05 -30.5 CyrusOne Q CONE 2.00 2.9 59 79.73 43.72 1251 68.95 7121 69.27 62.63 +1.61 +5.4 Cytokinetic Q CYTK 16.96 7.73 1199 15.24 4290 15.29 13.08 +1.35 +43.6 CytomX Q CTMX 12.63 3.60 438 9.48 2816 9.52 8.21 +.91 +14.1sCytosorbnt Q CTSO 9.40 3.49 620 7.84 10722 9.40 7.27 +1.25 +103.6D -:DBV Tech Q DBVT 13.49 2.02 241 4.48 1256 4.85 4.06 +.33 -58.1 DCP Mid N DCP 3.12 51.1 14 33.45 2.20 3315 6.10 15882 6.95 5.55 -75.1 DCP Md pfB N DCPpB 1.97 16.0 25.23 3.36 22 12.28 316 13.70 11.34 +.44 -48.9 DCP pfC N DCPpC 1.99 15.2 25.49 3.79 10 13.10 222 14.68 12.60 +.75 -46.7 DFP Hl un Q DFPHU 10.22 9.25 22 9.90 202 10.00 9.88 -.06 -2.9 DGSE A DGSE 35 1.68 .40 1.40 DHI Grp N DHX 7 4.44 1.78 248 2.37 958 2.54 2.23 -.10 -21.3 DHT Hldgs N DHT .20f 2.6 8.83 4.77 4445 7.58 21857 7.60 6.47 +1.06 -8.5 DirttEnv n Q DRTT 17 4.96 .71 76 1.01 402 1.09 .94 -.01 -69.4 DLH Hldgs Q DLHC 10 6.44 3.00 17 5.00 98 5.00 4.29 +.39 +19.3 DMC Globl Q BOOM .50 1.8 26 76.68 20.15 165 27.45 1126 29.24 25.69 -.41 -38.9 dMY Tc un N DMYT/U 10.45 9.19 2 10.00 307 10.00 9.85 +.10 -2.9 DNP Selct N DNP .78 7.2 13.22 6.76 342 10.78 2303 10.99 10.32 +.06 -15.6 DPW Hld rs A DPW 15.16 .53 172 1.13 1903 1.19 1.01 -5.0 DR Horton N DHI .70 1.8 10 62.54 25.51 3920 39.88 25579 41.47 37.43 -1.16 -24.4sDrdgold N DRD .03e .4 9.69 1.64 740 8.21 5430 9.69 7.30 +.83 +60.0 DSP Gp Q DSPG 16.30 10.26 563 15.81 1405 16.28 13.82 +1.67 +.4 DTE N DTE 4.05 3.8 19 135.66 71.21 1178 105.85 6092 111.23 101.51 -5.40 -18.5 DTEEn 62 N DTQ 1.31 5.2 25.98 17.50 16 25.03 63 25.09 24.53 -.11 -2.1 DTE En76 N DTJ 1.34 5.3 26.89 17.23 23 25.24 115 25.29 24.60 +.05 -2.4 DTE un N DTP 52.47 28.00 11 41.85 432 46.12 36.86 -1.82 -18.4 DTE En27 N DTW 1.31 5.2 28.15 17.65 26 25.42 105 25.42 24.50 +.34 -3.9 DTE F76 N DTY 1.50 5.8 28.25 17.49 15 25.91 76 26.21 25.39 -.31 -3.7 DTF TxF N DTF .84 6.0 15.51 10.53 6 13.95 40 14.28 13.79 -.03 -5.7 DXC Tch N DXC .84 5.5 17 67.09 7.90 4184 15.33 23380 16.24 13.21 -.76 -59.2 DXP Ent Q DXPE 7 45.66 10.44 180 13.50 904 14.56 12.00 +.25 -66.1 DailyJourn Q DJCO 12 298.00 187.53 2 245.90 15 254.90 225.00 -13.90 -15.3 Daktronics Q DAKT .20 4.3 14 7.95 4.09 168 4.63 1007 5.08 4.60 -.15 -24.0 DanaInc N DAN .24 2.7 3 20.71 4.22 2228 9.02 7705 9.80 8.20 -.48 -50.4 Danaher N DHR .68 .4 46 169.19 119.60 3556 156.53 20743 158.00 143.01 +10.80 +2.0 Danher pfA N DHRpA 1.19 .1 1265.65 948.55 8 1152.96 96 1164.82 1082.61 +62.21 -2.2 DaqoNEn N DQ 15 81.46 30.75 241 46.69 1517 54.85 45.83 -3.22 -8.8 Darden N DRI 12 128.41 26.15 4036 63.35 16068 65.43 56.51 -.99 -41.9 DareBio Q DARE 2.22 .69 92 1.03 835 1.09 .90 +.13 +25.6 DarioHlt rs Q DRIO 18.60 3.02 37 6.18 131 7.35 5.81 -.40 -5.8 DarlingIng N DAR 38 29.57 10.25 832 20.35 5194 21.60 19.59 -.31 -27.5 DasanZ Q DZSI 14.32 2.90 35 5.26 283 5.45 4.59 +.26 -40.6 Daseke Q DSKE 5.65 .86 246 1.48 1122 1.52 1.21 +.14 -53.2 Data IO Q DAIO 17 5.78 2.34 23 3.03 82 3.34 2.84 -.22 -28.7 Datadog n Q DDOG 50.12 27.55 3179 40.40 14804 40.67 37.42 +3.45 +6.9 Datasea Q DTSS 7.39 .77 8 2.25 39 2.43 2.21 -.03 -26.2 DaveBuster Q PLAY .64 5.4 4 59.60 4.61 4456 11.90 39029 14.73 10.92 -2.79 -70.4 DavidsT g Q DTEA 2.30 .32 110 .63 545 .64 .53 +.09 -56.8 DavSelFn Q DFNL .64p 26.29 14.00 68 17.73 150 18.54 16.62 -.86 -30.4 DavSelEq Q DUSA .55p 27.32 16.92 38 21.09 112 21.28 20.29 -.07 -18.4 DavSelW Q DWLD .80e 3.9 26.42 16.70 45 20.74 208 20.93 20.04 +.28 -17.4 DaVita Inc N DVA 19 90.15 43.40 1120 78.16 6864 78.59 71.88 +3.34 +4.2 DawsonGeo Q DWSN .05p 3.00 .84 269 1.23 573 1.36 1.10 +.07 -48.8 Daxor A DXR .15 1.1 17.90 7.13 5 14.06 34 14.31 12.68 +.18 +49.6 Deciphera Q DCPH 71.11 19.88 637 47.13 2406 47.26 41.00 +3.81 -24.3 DeckrsOut N DECK 24 203.19 78.70 365 145.65 1627 149.88 136.13 -3.23 -13.7 Deere N DE 3.04 2.2 13 180.48 106.14 2462 138.46 13250 142.75 127.55 -7.29 -20.1 DelTaco h Q TACO 4 13.50 2.45 1128 4.66 3972 4.74 3.91 +.29 -41.0 DE EnhGlb N DEX .90 11.2 10.84 5.43 27 8.03 399 8.07 7.80 +.17 -22.8 DelaCO A VCF .72 5.3 15.79 12.25 26 13.70 57 13.90 13.39 +.21 -8.2 DelaDvInc N DDF .62 7.0 16.65 5.00 27 8.97 199 9.21 8.49 +.20 -40.8 DelaNatl A VFL .72 6.1 14.82 9.29 23 11.87 46 12.60 11.80 +.09 -10.7 DelaMN2 A VMM .63 5.1 14.21 10.80 38 12.27 111 12.41 11.85 -.21 -6.6 DelekLogis N DKL 3.54f 38.1 4 34.13 5.51 304 9.30 1041 10.77 8.67 +.12 -70.9 Delek N DK 1.24f 7.2 8 44.08 7.79 2275 17.21 8660 18.94 13.84 -.80 -48.7 Dell C N DELL 70.55 25.51 3242 41.51 11149 42.35 39.60 -.05 -19.2 DelmP hnrs Q DMPI 5.75 .38 82 .52 551 .55 .49 -.00 -25.2 DelphiTc N DLPH .68 7.9 8 26.12 5.39 3395 8.64 10892 9.23 7.46 +.35 -32.7 DeltaAir N DAL 4 63.44 19.10 52458 24.27 333743 25.50 22.08 -.12 -58.5 DeltaAprl A DLA 68 31.71 7.53 56 10.82 216 11.36 9.26 +.04 -65.2 Dltsh SPX N DMRL 64.67 51.33 5 56.16 17 56.44 55.40 +.32 -8.3 Dlt SP400 N DMRM 55.42 43.35 1 46.49 17 46.59 45.83 +.16 -14.2 Dlt SP600 N DMRS 56.69 43.68 0 46.43 21 46.50 46.08 +.32 -16.4 DltshInt N DMRI 52.56 40.40 0 42.98 41 43.73 42.19 +.47 -16.8 Deluxe N DLX 1.20 4.5 6 54.15 19.57 397 26.49 2427 30.87 23.12 -3.60 -46.9 DenaliTh Q DNLI 30.41 12.39 513 20.50 2025 20.84 18.45 +.94 +17.7 DenburyR N DNR 2.68 .17 24598 .18 84503 .23 .17 -.04 -87.2 DenisnM g A DNN .55 .19 1606 .37 9515 .37 .27 +.08 -10.8 Dennys Q DENN 8 23.88 4.50 1070 9.47 4930 10.25 8.56 -.47 -52.4 Dentsply Q XRAY .40 1.0 60.87 31.58 2224 40.86 11051 41.89 38.93 -1.01 -27.8 DermTh rs Q DMTK 23.24 4.52 59 12.96 188 13.50 11.51 +1.20 +4.5 DescSys Q DSGX 47.43 24.35 129 39.78 709 40.18 36.45 +2.87 -6.9 DesignBr N DBI 1.00 18.4 4 23.39 2.60 1502 5.44 8931 5.90 4.77 -.05 -65.4 Despg.cm N DESP 15.44 4.44 286 6.88 1344 7.82 6.59 -.77 -49.0 Dest XL Q DXLG 2.33 .22 221 .32 907 .42 .26 -.07 -75.0 Deswell Q DSWL .15e 6.8 3.09 2.02 25 2.22 74 2.35 2.15 -.06 -17.4 DeutschBk N DB .12e 11.16 4.99 4336 6.54 24008 6.98 6.11 -.15 -15.9 DBWMTR N WMW 34.90 DB AgriLg N AGF 9.00 DB AgriSh N ADZ 37.00 tDBGoldSh N DGZ 14.67 10.51 9 11.25 21 11.25 10.51 +.29 -9.0sDBGoldDL N DGP 40.44 22.16 49 36.63 176 40.44 36.41 -1.64 +19.8tDBGoldDS N DZZ 6.08 3.22 158 3.85 288 4.14 3.22 +.36 -9.5 Deut StMu N KSM .84 7.1 11.79 -1.3 DBXEmMkt N DBEM .36e 1.8 24.58 16.55 17 20.29 219 20.40 19.57 +.59 -14.6 DBXEafeEq N DBEF .95e 3.4 34.77 22.55 2070 28.11 7363 28.29 27.21 +.10 -16.8 DBXGerEq N DBGR .35e 1.5 29.87 17.97 4 23.31 9 23.31 22.34 +.09 -18.3 Deu HYBd N HYLB 50.68 38.04 1542 46.31 10168 46.72 45.56 -.57 -8.1 DbXR1KECo N DEUS 37.44 21.89 20 28.96 584 29.08 26.91 -.02 -20.2 DBXJapnEq N DBJP .91e 2.5 43.78 29.38 22 36.39 185 36.77 35.63 +.12 -14.7 DbXDvxEU N DEEF 29.15 18.58 24 22.75 121 23.07 22.01 -.16 -20.8 Deut 300Ch N ASHX .74p 21.92 18.04 0 19.80 1 19.92 19.42 +.10 -5.7 DbxEafeSC N DBES .26p 30.25 DbxAllWHiD N HDAW .27e 27.00 15.37 3 19.82 29 20.24 19.02 -.22 -24.2 DbxEafeHiD N HDEF .43e 1.4 24.94 15.23 234 19.04 2483 19.37 18.44 -.09 -22.8 DbxNikk400 N JPN 29.70 20.82 4 24.73 10 24.90 24.30 +.21 -14.1 DBX MSCI A DBEZ 1.28e 4.0 31.82 DeuMunInf N RVNU .71 2.6 29.48 24.30 5 27.42 116 27.49 27.19 +.06 -2.6 DBX EMBd N EMIH .99e 5.1 24.56 17.35 15 19.53 18 22.20 19.10 -.20 -18.7 DBX IGBd N IGIH .77 3.5 24.08 17.81 21.98 2 22.10 21.98 +.09 -8.0 DBXHYCpB N HYIH 1.20 6.2 22.85 14.40 19.24 21 19.84 19.05 -.22 -13.3 DBXChiSC N ASHS 31.33 23.52 21 26.95 67 27.29 26.35 -.21 -2.5 DBXHrvChi N CN .30e .9 36.42 28.00 1 32.32 13 32.40 31.26 +.65 -6.4 DBXAWxUS N DBAW 1.33e 3.6 30.03 20.16 12 24.47 75 24.47 23.70 +.25 -15.4 DBXAsiaPH N DBAP .74e 3.3 31.12 17.67 74 22.11 761 22.43 21.45 -.14 -25.1 DBXEurHgd N DBEU .65e 2.5 32.18 20.49 435 25.54 820 25.63 24.47 +.13 -18.0 DBXUKHdg N DBUK .89e 4.1 21.96 21.73 21.82 DBXHvChiA N ASHR .29e 30.90 24.13 6360 26.98 17653 27.10 26.38 +.28 -9.0 DevonE N DVN .44f 4.8 6 35.39 4.70 12634 9.22 53927 10.34 8.05 -.45 -64.5sDexCom Q DXCM 309.09 107.44 3898 323.40 9341 329.59 270.11 +48.13 +47.8 DiaMdica Q DMAC 5.93 1.70 15 3.46 128 3.76 2.88 +.50 -28.8 Diageo N DEO 3.51e 2.6 176.22 100.52 611 137.33 3170 139.07 130.02 +3.78 -18.5 DiamEaA n Q DEAC 19.50 9.76 3562 16.95 12942 17.68 13.60 +2.44 +58.4 DiaEaAc un Q DEACU 23.40 10.00 18 18.24 39 19.33 15.20 +2.63 +55.2 DiamHill Q DHIL 9.00e 8 150.00 75.00 22 99.88 94 101.18 90.24 +5.08 -28.9tDiamOffsh N DO .50 63.4 1 12.64 .73 13586 .79 52065 1.79 .73 -.89 -89.0 DiamShp N DSSI 17.50 8.62 455 11.25 2143 11.39 9.96 +.86 -32.8 DiamndP Q DPHC 10.50 9.50 750 9.90 1501 9.90 9.88 +.05 -.5 DiamRk N DRH .50 10.3 7 11.52 1.96 3134 4.87 12529 5.40 4.47 -.54 -56.0 DiambkEn Q FANG 1.50f 4.8 10 114.14 14.55 5515 31.52 26599 37.19 27.46 -3.34 -66.1 DianaShip N DSX 4.15 1.25 392 1.78 2551 2.02 1.40 +.37 -42.8 DianaS pfB N DSXpB 2.22 11.8 26.90 10.55 4 18.80 36 20.95 17.40 -2.15 -26.4 DicernaPh Q DRNA 27.68 10.70 490 21.85 3137 21.89 18.67 +2.28 -.8 DicksSptg N DKS 1.25f 4.7 8 49.80 13.46 4886 26.49 30920 27.60 22.80 -1.09 -46.5 Diebold N DBD 4 14.66 2.80 1518 3.89 7597 4.61 3.51 -.64 -63.2 DiffusP Q DFFN 1.80 DigiIntl Q DGII 25 18.99 6.18 141 10.18 888 10.37 9.02 +.21 -42.6 Digimarc Q DMRC 66.50 9.92 111 15.21 392 15.57 12.80 +.82 -54.7 Digirad pf Q DRADP 10.50 4.25 6.62 6 6.80 6.30 +.09 +31.1 Digirad rs Q DRAD 8.84 2.27 20 3.02 129 3.31 2.82 -.13 +16.2 DigitalAll h Q DGLY 5.33 .64 162 .92 4069 1.20 .78 +.07 -9.8 DigitalRlt N DLR 4.48f 3.0 71 152.59 105.00 1799 149.20 16540 149.74 138.85 +.91 +24.6 DigitlR pfG N DLRpG 1.47 5.8 26.13 15.29 22 25.24 275 25.25 24.46 +.73 -.6 DigtlR pfH N DLRpH 1.84 7.4 24.94 DigitRl pfL N DLRpL 26.76 16.00 44 25.21 216 25.21 23.91 +.51 -2.3 DigitRlt pfJ N DLRpJ 26.84 18.91 21 25.24 75 25.24 24.38 +.24 -2.1 DigitalR pfI N DLRpI 1.59 6.3 27.05 17.50 15 25.38 83 25.81 25.00 -.38 -1.7 DigitlTurb Q APPS 9.13 3.30 2336 5.12 8108 5.22 4.51 +.22 -28.2 Dillards N DDS .60 2.2 3 86.71 22.50 907 27.49 3373 34.10 25.11 -5.76 -62.6 Dillard38 N DDT 1.88 10.4 27.20 12.77 26 18.00 160 21.00 16.99 -2.05 -31.8 DimeCBc Q DCOM .56 3.7 15 22.50 11.43 181 15.33 889 17.20 14.05 -.89 -26.6 DineEquity N DIN 3.04f 9.0 2 104.47 14.16 1784 33.90 6551 37.30 28.55 -2.08 -59.4 Diodes Q DIOD 23 59.70 30.51 392 47.27 1680 48.26 43.95 +1.93 -16.1 DxSCBear rs N TZA 118.70 32.40 11053 42.69 54380 51.94 40.57 +.56 +21.5 DxFnBr rs N FAZ 77.64 23.65 7238 26.27 37842 31.49 24.38 +1.67 -5.2 DxREBea rs N DRV 71.04 19.02 447 21.49 3302 24.18 19.85 +1.55 -17.5 DrGMBll rs N JNUG 105.24 3.32 28309 6.30 214416 8.15 5.54 +.21 -92.5 DxSPOGBr rs N DRIP 59.65 3.10 3504 12.13 11718 15.29 11.90 -1.02 tDxSOXBr rs N SOXS 79.00 10.67 9503 10.50 48030 13.37 10.10 -2.43 -50.2 DirFlight n N FLYT 62.70 43.76 7 52.63 46 52.90 51.78 +.27 +5.1 DirLdLag n N ESNG 52.12 36.34 0 46.51 4 46.51 44.17 +1.04 -8.4 DirBrCm N COM 24.21 21.06 8 21.37 29 22.46 21.22 +.03 -9.8 DirHiMin n N QMJ 50.93 36.99 7 46.57 28 47.47 44.35 +.62 -8.6 DirChInt N CWEB 35.30 17.00 52 26.27 176 27.01 23.10 +2.87 -6.5 Dirx Euro N EUXL 20.95 15.60 19.25 DirxAero N DFEN 72.28 5.07 1487 12.35 5421 12.47 9.95 +.22 -78.5 DrxTrnBl N TPOR 32.41 4.34 163 8.46 615 8.70 7.24 -.06 -69.3 Dir UtBr N UTLZ DirxUtil N UTSL 59.83 10.85 98 25.75 537 26.36 22.83 -.82 -43.3 DirxInds N DUSL 41.55 5.89 88 11.95 285 12.13 10.15 -.34 -67.5 DirxMex rs N MEXX 166.58 22.44 29.44 DxGBull N NUGT 45.10 4.83 19776 10.90 157246 12.64 9.48 +.70 -68.7 DirSPX Br N SPDN 33.81 23.25 513 25.05 3560 26.53 25.01 -.84 +2.5tDxGlMBr N JDST 55.86 1.12 28596 1.46 243393 1.72 1.12 -.14 -85.1tDirSPBear N SPXS 28.85 11.08 60368 10.79 343614 12.84 10.70 -1.14 -18.6 DrxDlySpxB N LLSP .10p 47.62 26.08 15 37.45 47 37.51 34.85 +1.49 -15.9 DxChiABear N CHAD 32.83 26.30 10 28.55 70 29.25 28.48 -.30 +4.1 DrxRBkBull N DPST 54.56 3.50 1976 5.49 7906 7.98 4.10 -2.25 -89.5tDirDGlBr N DUST 24.52 1.43 16170 1.65 134213 1.94 1.43 -.19 -70.6 DxSPXBll N SPUU 73.22 28.74 25 48.08 185 48.15 43.25 +2.60 -27.6 DirSCBll N SMLL .27e 1.1 55.33 16.37 4 25.25 53 26.28 22.29 -.97 -52.4 Drx EurF N EUFS DxHiYldBr N HYDD 17.44 15.67 16.00 DrNsd100 N QQQE 59.63 40.13 56 52.30 273 52.44 48.49 +2.97 -4.7 DrxDlySCB N LLSC .10p 39.88 17.67 0 23.67 4 24.58 21.86 -.97 -39.1 DrX EuEq N EURZ 24.18 DxRusBll N RUSL 83.00 5.66 339 12.53 1894 14.10 11.54 -.67 -82.0 DiEurBll3x N EURL .14e 1.2 35.00 6.43 53 11.73 209 12.26 10.35 -.22 -65.6 DrxEMBll N EDC 98.10 21.06 298 34.46 1615 35.20 31.22 +2.19 -61.5 Dir MLPHi N ZMLP 1.60m 27.4 14.14 3.27 118 5.84 381 5.87 5.39 +.36 -51.3 DxBrzBull N BRZU 41.32 1.01 4700 1.72 26245 1.90 1.63 -.06 -95.6 DxBiotBll N LABU 64.35 12.64 2767 35.37 12809 35.41 25.68 +8.20 -38.5 DxIndiBll N INDL 81.62 9.13 304 16.09 1291 16.91 14.02 +.65 -76.6 DxSPOG rs N GUSH 138.20 24.60 25.80 Dir20yrTBr N TYBS 20.06 13.36 0 13.83 3 14.20 13.66 -.30 -22.4 DrxJpBull N JPNL 67.75 20.70 4 34.00 24 35.50 32.36 +.75 -46.9 DrxPhMd N PILL 11.58 Dir CySc N HAKK DrxSKBull N KORU 29.18 4.28 350 9.07 1071 9.24 7.65 +.88 -64.9 DrxHmbBull N NAIL 98.35 4.76 2190 12.30 12282 14.57 10.01 -2.11 -81.9 Dx30TBear N TMV 17.63 4.56 1374 5.01 7591 5.44 4.75 -.26 -57.6 DxFnBull N FAS 108.13 14.25 7626 27.79 42546 31.79 23.58 -3.57 -70.6 DrxACInsi N KNOW .48e 1.5 40.34 23.42 32 31.67 103 31.78 30.32 +.38 -19.7 DxChiBr N YANG 55.82 Drx300Chin N CHAU 26.47 15.92 150 18.91 671 19.09 18.10 +.36 -22.5 DxHcrBll N CURE 80.51 23.55 314 57.02 1217 57.84 44.63 +9.02 -22.6 DxTcBull N TECL 335.53 74.15 810 152.99 4340 154.90 126.45 +19.02 -36.7 DxRetlBll N RETL 31.58 4.03 157 8.12 799 8.44 6.94 +.41 -71.3 DxSOXBll N SOXL .12e .1 331.00 53.50 3156 128.46 14608 133.32 104.45 +20.31 -53.3 Dir30TrBul N TMF 58.30 19.58 1245 44.06 4207 46.57 41.00 +1.78 +70.5 Dir10TrBear N TYO 13.25 7.84 6 7.99 23 8.23 7.88 -.21 -27.8 Dx10yTBull N TYD 71.61 44.46 11 67.83 104 68.68 63.73 +1.52 +32.9 DxMCBull N MIDU 52.34 6.73 306 14.31 1148 15.27 12.33 -.99 -71.0 DrxREBull N DRN 36.09 4.50 412 9.70 2861 11.20 8.76 -1.41 -67.1 DirxChiBull N YINN .38e 3.1 25.89 8.27 1190 12.22 5421 12.45 11.33 +.44 -44.7 DirxDMBull N DZK 76.52 17.33 4 29.70 70 30.61 26.76 +.13 -59.7 DrxSCBull N TNA .41e 2.2 77.89 10.09 23612 18.84 112854 20.35 15.63 -1.12 -73.8 DrxSPBull N SPXL 76.33 16.51 31456 34.76 158741 34.98 29.67 +2.78 -47.4 Discover N DFS 1.76 5.0 4 92.98 23.25 6220 35.04 30740 39.90 31.09 -4.17 -58.7 DiscIncA Q DISCA 11 33.66 17.12 3620 22.14 19070 22.79 20.64 -.18 -32.4 DiscIncB Q DISCB 17 41.60 24.80 1 33.55 2 33.55 25.46 +4.31 -7.5 DiscIncC Q DISCK 10 31.20 15.43 1831 20.20 11470 20.68 18.79 +.06 -33.7 DishNetw h Q DISH 9 44.66 17.09 5025 22.52 15810 23.26 20.41 -.55 -36.5 Disney N DIS 1.76 1.7 14 153.41 79.07 17891 106.63 89912 107.64 99.61 +2.13 -26.3 DiverHlth Q DHC .60 21.8 2 10.21 2.00 2053 2.75 10401 3.49 2.50 -.76 -66.2 DiverHl42 Q SNHNI 1.41 7.9 25.64 4.50 169 17.78 329 18.50 16.50 -.16 -28.2 DiverHl46 Q SNHNL 1.56 8.6 28.08 5.07 45 18.18 216 18.50 16.94 -.07 -29.7 Div&Inco N DNI 1.63 17.7 13.97 6.55 78 9.22 361 9.41 8.83 -.06 -31.5 DixieGrp Q DXYN 2.09 .35 17 .72 191 .74 .64 +.02 -36.8sDrReddy N RDY .29e .6 50.84 33.33 313 51.00 1429 52.56 48.10 +4.13 +25.7sDocuSign Q DOCU 105.15 43.13 2905 100.35 17480 105.15 90.04 +9.72 +35.4 DocuSec A DSS 1.43 .12 3029 .23 20249 .26 .20 +.01 -25.2 DgssInt A Q DOGZ 5 3.83 .78 4 1.10 32 1.15 1.07 +.02 -17.3 DolbyLab N DLB .88 1.5 61 73.20 44.68 281 58.26 1857 59.17 55.64 +1.00 -15.3sDollarGen N DG 1.44f .8 27 183.95 116.15 2362 182.11 14636 183.95 167.63 +12.87 +16.8 DollarTree Q DLTR 11 119.71 60.20 2604 81.73 11493 82.19 75.01 +4.17 -13.1 DolphEnt hn Q DLPN 1.60 .33 68 .48 208 .50 .39 -.02 -31.4 DomEngy N D 3.76f 4.6 17 90.89 57.79 2818 81.51 17145 82.17 78.03 -.08 -1.6 DomEng un N DCUE 113.82 75.93 110 102.86 192 103.52 99.20 -.36 -3.9 DomRs76 N DRUA 26.85 19.01 83 25.82 328 25.84 24.82 +.14 -1.4 Dominos N DPZ 3.12f .9 41 381.86 220.90 715 362.97 3838 366.00 338.71 +19.33 +23.6 Domo B Q DOMO 39.67 7.62 609 14.32 6555 15.83 12.80 +2.60 -34.1 Domtar g N UFS 1.82 8.4 15 49.47 18.40 1158 21.69 3793 23.30 20.00 -1.07 -43.3 Donaldson N DCI .84 2.0 20 58.32 31.08 575 42.26 2685 43.44 39.36 -.41 -26.7 DonegalA Q DGICA .58 4.0 26 15.43 11.22 59 14.61 380 15.28 14.51 -.39 -1.4 DonegalB Q DGICB .58f 4.2 27 14.80 10.51 0 13.80 7 14.15 12.90 +.92 +8.2 DonlleyRR N RRD .12 10.7 1 4.84 .72 471 1.12 3114 1.51 1.04 -.24 -71.6 DonnlyFn N DFIN 16.21 4.04 213 5.97 1463 6.30 5.42 +.33 -43.0 DorchMin Q DMLP 1.86e 17.8 6 21.46 8.52 102 10.44 518 11.58 10.06 -.60 -46.5 DorianLPG N LPG 16.68 6.08 527 9.09 2594 9.12 8.18 +.89 -41.3 Dorman Q DORM 19 95.72 44.49 188 59.89 1087 61.94 57.55 +.73 -20.9 DouYu n Q DOYU 11.88 6.11 840 7.54 2789 7.56 7.02 +.24 -11.0 DoubLnY n N DLY 20.06 14.24 82 18.10 510 18.86 17.00 +.10 -9.5 DoubIncSol N DSL 1.80a 13.8 21.14 10.35 1089 13.08 5151 14.10 12.89 -.99 -33.8 DblLOppCr N DBL 2.00a 11.3 21.30 14.80 110 17.75 496 18.17 17.29 -.16 -14.0 DougDyn N PLOW 1.09 3.1 18 56.89 24.12 82 35.20 628 38.07 32.55 -2.41 -36.0 DEmmett N DEI 1.12 3.6 20 45.59 23.16 1047 30.87 5753 33.53 29.36 -2.35 -29.7 Dover N DOV 1.96 2.2 23 120.26 62.95 887 88.49 5333 90.50 81.51 -.92 -23.2tDoverMot N DVD .10f 8.6 6 2.20 1.13 7 1.17 89 1.32 1.13 -.12 -37.4 Dow Inc N DOW 2.80 8.4 58.41 21.95 6542 33.42 35528 37.14 30.65 -3.14 -38.9 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 6 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 45

DragVic rs Q LYL 1.80 .78 1 1.01 14 1.30 .90 -.03 -22.5 DryHYSt N DHF .35 12.0 3.14 2.99 2.91 -2.0 DryStrt N LEO .52 6.2 8.27 7.86 8.36 -1.4 DrySM N DSM .50 6.0 8.03 7.57 8.29 -1.1 Dril-Quip N DRQ 56.71 23.91 266 32.86 2235 35.22 31.28 -1.94 -30.0 DriveShack N DS .48 41.0 3 5.62 .86 1076 1.17 3342 1.58 1.02 -.32 -68.0 DriveS pfB N DSpB 2.44 24.1 26.80 5.27 2 10.12 41 13.59 10.10 -2.47 -60.5 DriveS pfC N DSpC 2.01 21.1 27.22 3.73 1 9.55 12 12.10 8.71 -2.05 -58.2 DriveS pfD N DSpD 2.09 20.7 25.34 4.88 1 10.10 9 14.20 9.58 -4.19 -56.8 DropCar Q DCAR 2.54 .36 178 .48 6627 .92 .41 +.07 -45.5 Dropbox Q DBX 26.20 14.55 4692 19.18 16998 19.29 17.91 +1.12 +7.1 DuPnt pfA N DDpA 3.50 4.4 89.49 73.69 1 79.88 4 79.88 75.76 +2.79 -8.7 DuPnt pfB N DDpB 4.50 4.8 117.72 80.00 1 94.29 3 97.00 92.00 -1.06 -14.9 Dupont rs N DD 1.20 3.1 4 81.93 28.33 7118 38.36 28632 40.42 34.83 -2.42 -40.2 Ducomun N DCO 15 56.81 16.27 119 23.84 543 25.96 20.10 -1.97 -52.8 Df&PGblUt N DPG 1.40 14.0 16.06 5.46 254 10.01 910 11.10 9.74 -.68 -34.1 DufPUC N DUC .60 6.7 9.49 7.97 52 8.96 478 9.17 8.70 +.04 -2.0 DukeEngy N DUK 3.78 4.2 22 103.79 62.13 4291 90.10 18505 90.88 86.43 -.21 -1.2 DukeEn 73 N DUKH 1.28 5.1 26.25 20.20 26 25.19 168 25.31 24.68 -.04 -2.3 DukeRlty N DRE .94 2.7 27 38.75 25.19 2087 34.92 11852 35.98 33.28 -.64 +.7 DuluthH Q DLTH 6 17.28 2.82 205 4.21 881 4.91 4.01 -.35 -60.0 Dunkin Q DNKN 1.61f 2.6 24 84.74 38.51 1785 61.41 8445 61.68 54.04 +3.49 -18.7 DuosTch n Q DUOT 6.34 3.26 6 4.40 84 5.00 4.00 -.40 -27.3 DurectCp Q DRRX 3.95 .50 606 1.95 3821 2.12 1.67 +.20 -48.7 DyadicInt Q DYAI 8.00 2.51 132 5.71 917 6.30 5.05 -.13 +10.2 Dycom N DY 15 60.55 12.24 431 28.39 2862 30.97 25.53 -1.47 -39.8 Dynagas N DLNG 1.00 66.2 2.50 .98 13 1.51 451 1.52 1.15 +.36 -28.5 Dynags pfA N DLNGpA 2.25 13.5 24.00 7.50 5 16.61 24 17.99 15.26 +.66 -29.0 Dynags pfB N DLNGpB 22.32 9.90 2 15.25 18 15.59 14.00 +.59 -23.9 Dynatronic Q DYNT 3.70 .63 1580 .73 18121 1.13 .69 -.03 -12.3 DynavaxT Q DVAX 8.19 1.80 2013 3.40 10330 3.59 2.89 +.46 -40.6 Dynex pfB N DXpB 1.91 8.3 25.55 9.00 28 22.90 181 23.39 21.38 +.76 -9.5 DynexC rs N DX 1.50e 10.7 11 20.34 7.04 713 14.05 3258 14.82 12.39 +.05 -17.1E -:ETracBDC N BDCS 1.84e 15.3 20.66 8.50 28 12.04 169 12.66 11.54 -.33 -41.1 ETrMLPSht N MLPS 12.22 ETrAlerNG N MLPG 1.86e 23.1 22.95 5.06 3 8.06 26 8.06 7.35 +.79 -56.0 E-TrAlerInf N MLPI 1.88e 19.9 23.09 5.83 697 9.47 2153 9.49 8.67 +.81 -51.2 ETBbgCmd N DJCI 15.33 9.89 1 11.46 23 12.28 10.08 -.25 -24.5 ETrAlerian N AMU 1.45e 20.6 16.51 3.88 22 7.03 365 7.03 6.45 +.63 -48.6 E-TrFood N FUD 16.95 13.63 1 13.93 24 15.90 13.80 -.47 -15.9 E-TrcEngy N UBN 8.96 E-TracAg N UAG 16.58 13.56 13.96 0 14.07 13.96 -.29 -13.4 E-TrcCmci N UCI 15.25 10.35 7 11.11 20 11.40 10.89 -.12 -25.7 E-TrcSilv N USV 24.56 14.10 6 18.85 7 20.23 18.63 -.71 -15.5 E-TrcGld N UBG 45.00 31.83 0 42.42 1 43.98 42.42 -1.34 +11.0 E-TrLvstk N UBC 18.15 E-Trade Q ETFC .56 1.4 13 57.30 25.76 5902 39.87 20747 41.59 37.62 -1.89 -12.1 eBay Q EBAY .64f 1.7 9 42.00 26.02 15501 37.46 73112 37.64 33.96 +3.63 +3.7 eBay56 Q EBAYL 1.50 5.8 27.47 21.47 23 25.70 294 25.88 25.23 +.14 -3.9 ECA MTrI N ECT .31e 78.7 1 1.94 .26 22 .40 202 .41 .35 +.01 -44.6 Ecmoho n Q MOHO 11.51 4.48 37 4.80 175 5.60 4.50 -.09 -17.2 EDAP TMS Q EDAP 5.40 1.46 196 2.12 568 2.48 2.05 -.11 -52.1 EG Comp N AGEM 22.55 EG Fincl N FGEM 20.32 EG HltCre N HGEM 23.77 EG Energy N OGEM 22.23 EG Utils N UGEM 15.87 EHangHl n Q EH 14.57 7.84 100 12.99 481 13.93 11.77 +.99 +20.8 eHealth Q EHTH 152.19 49.19 458 127.86 3553 128.98 108.25 +12.85 +33.1 ELF Inc N ELF 20.00 7.58 1469 10.39 4345 11.44 9.73 -.37 -35.6 EMCOR N EME .32 .5 19 93.54 41.85 267 63.31 1969 63.46 58.04 +.04 -26.6 EMX Roy g A EMX 2.12 1.08 142 1.71 1188 1.90 1.50 +.15 +4.1 ENDRA h Q NDRA 2.25 .60 104 .85 383 .90 .66 +.15 -49.2 ENGlobal Q ENG 1.48 .46 13 .86 143 .88 .76 +.08 -12.2 ENI N E 1.29e 6.8 35.54 12.10 256 18.96 1718 20.57 18.08 -1.24 -38.8 EOG Rescs N EOG 1.50f 3.6 107.89 27.00 10871 41.84 37669 46.98 36.40 -2.60 -50.0 EPAM Sys N EPAM 50 248.27 151.97 338 209.94 2152 211.47 187.23 +17.65 -1.0 EPR Prop N EPR 4.32 17.6 7 80.75 12.56 2653 24.58 11037 26.27 21.55 -1.00 -65.2 EPR pfC N EPRpC 1.44 8.5 34.25 8.61 60 16.86 485 17.42 15.85 -.34 -46.3 EPR pfE N EPRpE 2.25 8.6 40.00 13.10 12 26.11 102 26.31 20.74 +.07 -31.6 EPR Pr pfG N EPRpG 1.44 9.1 26.89 8.84 84 15.74 393 17.48 14.17 -.16 -39.0 EQT Corp N EQT .12 .9 21.67 4.21 7700 13.37 46716 13.55 11.22 +2.55 +22.7 EQT Mid N EQM 4.55e 25.6 3 47.00 7.34 2689 17.79 9598 17.87 12.88 +4.53 -40.5tESSA Bcp Q ESSA .44 3.8 14 17.73 9.70 27 11.60 102 12.76 9.70 -1.39 -31.6tETF SITRis N RISE 23.98 19.93 20.47 13 20.47 19.93 -.19 -10.9 ETF JrSil N SILJ 12.68 4.84 398 8.32 3622 9.57 7.58 +.23 -33.1 ETF Cyber N HACK 45.10 29.02 220 39.40 879 39.45 36.70 +2.17 -5.1 ETF MobP N IPAY .19e 55.35 30.56 192 40.67 1197 41.35 38.26 +.11 -17.9 ETF M AlH N MJ 36.22 8.81 650 11.52 2928 11.77 10.96 +.07 -32.7 ETF M Vid N GAMR 48.36 35.50 28 46.75 100 46.96 43.37 +2.98 +4.7 ETF Trav n N AWAY 24.80 11.24 8 15.61 38 15.92 14.80 -.14 -37.0 ETF UlSh n N VALT 50.52 47.63 48.70 1 48.70 48.60 +.22 -2.9 ETF Drone N IFLY 39.79 22.11 29 30.29 211 30.38 28.25 +1.91 -18.3 ETF AIPw N AIEQ 30.36 19.14 24 25.49 118 25.49 23.41 +1.86 -10.4 ETF MgT ef N WSKY 32.31 Pure Fintch N FINQ 28.95 BlStIsrTc N ITEQ 47.42 29.62 12 39.54 78 39.54 37.85 +1.26 -8.6 ETF Clim N ETHO 45.13 27.77 14 36.09 139 36.75 34.83 +.11 -15.5 ETF Acq n N ZIG 27.79 17.19 21 20.73 59 21.06 19.49 -.34 -24.2 ETFAlpAlt N ALFA 63.01 37.22 1 50.39 28 50.67 47.58 +1.66 -14.2 FundStab N DSTL 32.97 20.95 7 27.60 28 27.60 26.15 +.77 -10.1 ChngFnDvr N CHGX 25.63 15.00 1 20.61 43 20.64 18.82 +.46 -11.5 ETF EmM N EEMD 23.08 13.76 0 16.51 5 16.76 16.10 +.02 -27.4 ETF spx H N SPDV 27.71 15.21 11 19.60 57 20.05 18.63 -.41 -28.6 ETF AptF N FTVA 28.63 24.22 27.51 ETF GOP N MAGA 29.34 16.33 3 21.77 12 21.85 20.40 -.12 -24.2 NtDUSEq ef N MXDU 32.71 21.26 27.64 1 27.83 26.90 +.26 -10.6 NtRkBsInt ef N RBIN 26.30 18.88 0 21.97 3 21.97 21.60 +.49 -15.2 RsBsUSE ef N RBUS 31.96 21.02 27.66 2 27.66 25.99 +1.57 -9.9 ETF RvCp N RVRS 18.13 10.34 1 13.24 11 13.86 12.59 -.12 -25.2 ETF BrVl N BVAL 18.43 11.41 162 14.46 175 14.77 13.99 +.16 -19.3 ETFDeepV N DVP .66e 3.3 33.74 16.14 47 19.77 104 20.56 18.49 -.67 -39.4 GlGoGld N GOAU 18.60 8.96 101 15.56 521 17.00 14.41 +.68 -11.4 ETF OCIO N OCIO 28.47 21.57 25.00 25.36 25.00 -.16 -10.1 PremisCap N TCTL 33.47 23.29 0 25.81 40 25.87 25.63 +.03 -20.3 AptBehMo N BEMO 31.92 25.66 11 30.16 81 30.22 28.80 +.77 -1.6 EtfLonCanc Q CNCR 24.57 12.00 8 23.01 101 23.03 20.39 +2.19 -1.8 EtfAlpSmC Q SMCP 25.40 15.55 2 18.32 3 18.32 17.85 +.90 -27.4 EtfUSGblJ N JETS 32.36 11.25 3133 14.35 16505 15.84 13.73 -.95 -54.4 EtfValidea Q VALX 28.58 13.69 1 17.10 6 17.38 16.35 -.96 -38.7 EtfInfc rs N AMZA 60.00 7.20 10.10 ETF BioPr N BBP 45.53 30.83 5 43.02 11 43.02 39.57 +3.40 -1.2 ETF ClinT N BBC 40.19 22.92 45 33.79 155 33.81 30.73 +2.33 -11.2 InfrCpPfd N PFFR 26.27 11.35 8 19.68 102 20.03 18.85 -.46 -21.8 EtfNwfMSec N NFLT 1.13e 4.9 25.30 19.78 6 23.27 25 23.66 22.20 +.63 -5.8 Etf VirtEM N EMEM 23.91 20.68 23.58 +1.4 ETF PrMtl N GLTR 74.34 ETFS EnCm N BEF 29.64 ETFSGold s N SGOL 14.51 ETF Plat N PPLT 83.98 EVO Pay Q EVOP 31.93 10.12 915 14.92 2767 15.36 12.68 -.16 -43.5 EXFO g Q EXFO 4.97 2.00 236 2.42 390 2.95 2.36 -.57 -47.7 eXp Wrld Q EXPI 12.55 6.51 356 8.19 1550 8.48 7.49 -.06 -27.7 EagleBncp Q EGBN .88 2.9 7 57.38 23.08 168 30.06 796 33.71 26.86 -3.53 -38.2 EagBcMT Q EBMT .38 2.3 13 22.98 11.74 17 16.39 87 17.03 15.36 -.22 -23.4 EagleBkS Q EGLE 23 5.92 1.52 963 1.61 4048 1.92 1.52 -.26 -65.0 EagleCGr A GRF .50e 2.7 8.45 5.20 4 6.62 18 6.81 6.15 +.31 -17.5 EagleGrInc N EGIF 1.31 11.6 18.09 8.36 26 11.28 96 11.96 10.96 -.37 -33.8 EagleMat N EXP .40 .7 14 97.10 41.83 463 56.76 2092 66.49 55.01 -9.11 -37.4 EaglePhm Q EGRX 52 64.94 33.80 150 52.27 774 53.30 47.26 +3.75 -13.0 EaglePtCr N ECC 2.35 38.5 19.41 3.78 571 6.10 3042 8.17 5.53 -1.82 -58.2 EaglePt 20 N ECCZ 1.75 7.0 25.17 EaglPt pfB N ECCB 1.94 9.0 30.01 13.30 7 21.45 47 22.45 18.75 -.35 -18.9 EagleP27 N ECCY 26.13 13.48 7 21.88 14 22.04 20.75 -.16 -14.4 EaglPtIn n N EIC 20.47 5.62 23 10.29 116 11.38 10.10 -.32 -45.1 Earthstone N ESTE 7.94 1.52 300 1.67 1330 2.00 1.61 -.15 -73.6sEastStAc n Q ESSC 9.75 9.35 7 9.70 13 9.75 9.70 +.08 +3.7 EastStA un Q ESSCU 10.06 9.25 95 9.80 96 9.90 9.80 -.19 -2.4sEastStAc rt Q ESSCR .15 .10 1 .16 1 .16 .16 +.06 +30.0 EstWstBcp Q EWBC 1.10 3.9 8 52.97 22.55 1361 28.01 7849 31.04 24.66 -3.10 -42.5 EastGvP N DEA 1.04 3.8 70 29.70 17.21 558 27.12 4388 29.00 26.26 -2.20 +14.3 EstANG wd N NGT/WD EasternCo Q EML .44 2.3 12 31.97 16.75 17 18.80 62 20.58 17.11 -1.08 -38.4 Eastgrp N EGP 3.00 2.8 46 142.69 83.40 230 107.44 1352 115.24 103.86 -7.29 -19.0 EastChem N EMN 2.64f 4.8 7 84.27 34.44 1564 55.10 9084 59.64 50.37 -4.61 -30.5 EastCh wt N EMN/WS .55 EKodk wtA N KODK/WS/A .91 EKodak N KODK 4.78 1.50 83 2.14 752 2.41 2.01 -.02 -54.0 EastsDist Q EAST 6.05 .92 131 1.47 609 1.54 1.06 +.37 -50.2 Eaton N ETN 2.84 3.6 18 105.78 56.42 2451 79.26 11839 81.24 74.35 -2.18 -16.3 EatVn 22 N EFL 9.75 5.05 138 7.98 586 7.98 7.49 +.19 -14.6 EatV HiIn21 N EHT .60 6.5 10.29 6.66 24 9.22 242 9.25 8.94 -.09 -8.4 EV CAMu A EVM .68 6.4 11.95 8.87 25 10.69 267 10.87 10.62 -.16 -5.0 EVCAMu A CEV .71 5.7 13.90 9.80 23 12.43 101 13.07 12.39 -.21 -7.8 EatnVan N EV 1.50f 4.3 10 51.79 23.59 665 34.54 4163 35.76 32.35 -.37 -26.0 EV EnEq N EOI 1.04 7.8 16.47 9.05 103 13.30 640 13.35 12.60 +.40 -16.4 EV EEq2 N EOS 1.05 6.8 18.97 10.67 183 15.50 1333 15.66 14.50 +.54 -13.1 EV FltRt N EFT .91 8.4 14.14 7.31 360 10.88 1330 11.00 10.40 -.01 -20.7 EVFltRtIP N EFF 1.13 8.9 16.17 8.78 15 12.66 66 12.89 12.06 +.04 -20.9 EV LtdDur A EVV 1.22 11.4 13.55 7.34 493 10.71 3380 11.13 10.53 -.29 -19.2 EV MIMu A MIW .71 5.6 12.55 EVMuniBd A EIM .77 6.1 13.58 9.58 192 12.55 648 12.80 12.29 +.06 -2.6 EVMuni2 A EIV .70 5.8 11.93 EVMunTT N ETX .85 4.1 22.84 16.10 7 20.80 95 20.99 20.25 +.16 -5.1 EV MuIT N EVN .85 6.9 13.79 9.17 163 12.25 923 12.42 11.85 +.04 -3.9 EV NMuOp N EOT 1.03 5.4 24.75 16.00 26 19.00 166 19.23 18.81 -.15 -12.2 EV NYMu A ENX .72 6.4 12.70 9.40 15 11.28 125 11.39 11.15 -.01 -6.6 EVNYMu A EVY .74 6.0 14.90 10.08 14 12.35 73 12.62 12.14 -.05 -7.8 EV 5-15Mu Q EVLMC 100.04 99.96 100.04 EVRiskMgd N ETJ 1.12 12.1 9.85 6.42 453 9.24 2050 9.30 8.66 +.31 -1.0 EV SrFlt N EFR .95 8.9 13.89 7.20 307 10.69 1097 10.99 10.25 -.06 -21.1 EV SrInc N EVF .42 8.3 6.61 3.30 227 5.03 1333 5.13 4.86 +.04 -21.5 EVShDur N EVG 1.08 9.6 13.71 8.63 149 11.23 550 11.69 11.13 -.32 -16.8 EVTxABdO N EXD 1.16 13.4 10.57 5.41 87 8.67 367 9.28 8.36 +.01 -15.3 EV TxAd N EVT 1.74 9.4 26.50 11.87 229 18.53 1165 18.92 17.73 +.06 -27.4 EV TxAG N ETG 1.23 9.4 19.07 9.07 264 13.15 1214 13.26 12.55 -.10 -27.0 EV TxAOp N ETO 2.16 10.7 26.99 10.84 57 20.15 475 21.07 18.82 +.42 -22.4 EV TxDiver N ETY 1.01 9.7 12.98 6.60 527 10.43 2217 10.43 9.86 +.33 -16.7 EVTxMGlo N EXG .98 14.1 9.18 4.71 749 6.94 4777 6.94 6.50 +.08 -21.0 EVTxBWIn N ETB 1.30 9.9 17.19 8.90 143 13.05 624 13.20 12.58 +.01 -20.4 EVTxGBW N ETW 1.17 14.6 10.60 5.49 467 8.04 2873 8.11 7.71 +.01 -22.5 EVTxBWOp N ETV 1.33 9.9 15.67 8.59 845 13.41 2625 13.41 12.37 +.69 -10.3 Ebix Inc Q EBIX .30 1.7 7 53.94 8.75 549 17.60 2804 18.00 15.56 +.71 -47.3 EchoGLog Q ECHO 29 25.95 14.17 260 18.12 857 18.48 15.82 -.50 -12.5 EchoStar Q SATS 45.15 25.23 296 30.98 1950 32.59 28.96 -1.39 -28.5 Ecolab N ECL 1.88 1.1 38 211.24 124.60 1263 178.75 6408 181.54 170.35 -1.11 -7.4 Ecopetrol N EC 1.81e 20.98 6.28 1354 10.93 6282 12.33 10.24 -.99 -45.2 Edenor N EDN 21.92 2.54 25 3.20 145 3.46 2.91 -.10 -48.9 EdesaB hrs Q EDSA 13.56 1.58 10 2.47 53 2.49 2.03 +.17 -39.8 Edgewell N EPC 13 43.57 20.51 949 25.52 3655 28.55 24.53 -2.10 -17.6 EdisonInt N EIX 2.55 4.1 13 78.93 43.63 2434 62.06 13487 62.41 57.52 +1.79 -17.7sEdisonNat Q EDNT 5.20 1.32 1285 2.24 30868 5.20 1.54 +.61 +12.0 EditasM Q EDIT 34.37 14.01 590 24.00 2817 24.18 21.52 +1.87 -18.9 EducDev Q EDUC .20 3.9 4 9.65 3.02 5 5.10 34 5.10 4.35 +.51 -17.5 EdwLfSci N EW 76 247.64 154.52 1963 228.41 6939 228.68 202.01 +12.97 -2.1 eGain Q EGAN 10.59 4.80 163 8.23 830 8.40 7.35 +.43 +3.9 EidosThr Q EIDX 66.56 22.57 119 48.58 408 49.73 43.66 +2.24 -15.4 EigerBio Q EIGR 15.82 4.55 255 8.18 1510 8.66 7.53 +.46 -45.1 8x8 Inc N EGHT 26.67 10.70 1388 17.70 6760 17.81 16.07 +1.54 -3.3 8i Enterp n Q JFK 13.00 7.36 0 10.17 58 10.17 10.10 +.09 +1.5 8i Entp rt Q JFKKR .78 .03 0 .35 3 .40 .26 -.03 -8.1 8i Enter un Q JFKKU 11.26 9.72 10.50 2 10.50 10.50 -.10 -2.1 1895BcWis Q BCOW 12.01 7.43 2 8.44 32 9.35 8.25 -.57 -21.7 EksoBio Q EKSO 2.50 .15 .22 -43.7 ElPasoEl N EE 1.54 2.3 29 74.44 57.07 473 68.10 2268 68.20 67.75 +.20 +.3 ElPasE pf N EPpC 2.38 5.3 55.00 38.95 1 44.50 7 48.72 43.47 -3.42 -13.5 ElPolLoc h Q LOCO 36 16.65 6.15 399 10.75 2090 11.19 9.88 -.41 -29.0 ElancoAn N ELAN 35.46 15.17 4390 24.29 15017 24.71 22.07 -.21 -17.5 Elanco un N ELAT 56.83 30.73 1 46.18 213 46.18 41.65 +.32 -16.8 ElbitSys Q ESLT 1.76 1.5 19 167.75 110.00 41 121.20 167 124.21 118.47 -1.46 -21.8 EldrGld g N EGO 17 11.29 3.05 3616 8.31 19129 9.51 7.51 +.57 +3.5 EldorRsts Q ERI 22 70.74 6.02 7141 16.70 27803 18.86 14.62 -1.41 -72.0 ElectroSen Q ELSE 18 4.01 2.61 3.29 9 3.29 3.06 +.29 -9.4 electCore Q ECOR 6.54 .32 6967 1.10 10639 1.16 .74 +.28 -30.8 ElecVeh Q SOLO 3.57 .89 328 1.02 1932 1.09 .98 -.02 -52.6sElectrmed A ELMD 40 14.00 4.75 189 14.07 1166 14.25 12.10 +1.82 +62.7sElectArts Q EA 25 118.69 85.69 5027 115.15 18526 118.69 104.65 +9.35 +7.1 ElementSol N ESI 12 12.74 5.35 1007 8.82 9913 9.19 8.21 -.24 -24.5 ElevCr N ELVT 5.98 .89 509 1.33 2083 1.65 1.27 -.33 -70.1sEliLilly N LLY 2.96f 1.9 155.59 101.36 3562 157.29 18772 157.67 142.88 +11.56 +19.7 Elk HiQPfd N EPRF 23.04 EllingtnF N EFC 1.80f 10.6 10 17.01 -2.6 EllingtRM N EARN 1.12 13.6 63 11.99 2.70 72 8.23 432 8.78 7.47 -.38 -24.1 Ellomay A ELLO 22.46 8.15 0 15.50 10 16.99 14.82 -1.68 -16.0 EllswthFd A ECF .80e 8.3 12.37 6.28 38 9.59 569 10.18 9.24 +.09 -18.5 Ellswt pfA A ECFpA 1.31 5.2 26.06 21.04 11 25.11 48 25.29 24.72 +.18 -2.2 ElmiraSB Q ESBK .92 8.1 10 17.40 10.73 1 11.38 13 11.41 10.81 -.07 -24.6 EloxxPh Q ELOX 30 13.46 1.44 155 2.10 678 2.29 1.94 -.10 -71.5 EltekLtd Q ELTK 11.56 1.28 82 3.94 170 4.45 3.94 -.38 +9.4 eMagin A EMAN .71 .14 189 .27 1857 .30 .22 +.05 -21.5 EAndinA N AKO/A .68e 6.5 19.07 9.33 7 10.50 31 14.08 10.02 -.46 -32.7 EAndinB N AKO/B .74e 5.7 22.46 10.15 43 12.92 102 14.11 12.28 -.18 -26.2 Embraer N ERJ .13e 1.8 20.92 5.75 4020 7.16 13034 7.64 6.83 -.42 -63.3 EmclaireF Q EMCF 1.20f 5.5 6 37.75 20.45 3 22.00 15 27.00 21.50 -1.49 -32.4 Emcore Q EMKR 1.50e 4.20 1.46 43 2.58 288 2.60 2.14 +.41 -15.1 EmerHldg N EEX .30 13.2 14.37 1.58 311 2.27 2485 2.60 1.71 +.43 -78.5 EmergBio N EBS 38 68.93 39.11 450 67.16 1877 67.39 60.46 +4.52 +24.5 EmersonEl N EMR 2.00 4.0 14 78.38 37.75 5348 50.54 22478 52.35 46.34 -1.24 -33.7 EmerR hs A MSN 1.27 .65 24 .68 59 .70 .68 -17.1 EmmisC Q EMMS 1 6.75 1.71 14 1.89 54 1.99 1.77 -.01 -53.1 EmpOPES N ESBA .34 3.8 15.89 6.07 1 8.86 9 9.50 8.47 -.75 -36.4 EmpOP60 N OGCP .34 3.8 15.81 6.13 8.85 -36.2 EmpOP250 N FISK .34 3.7 15.69 7.35 9.07 1 9.07 9.07 +.44 -34.4 EmpStRTr N ESRT .34 3.8 17 15.96 6.92 1165 8.90 7379 9.63 8.47 -.72 -36.2tEmployH N EIG 1.00f 2.9 12 45.23 30.94 192 34.06 920 35.30 30.94 -1.60 -18.4 EnableMid N ENBL 1.32 41.7 3 14.48 1.61 3984 3.17 20903 4.49 2.75 +.46 -68.4 EnantaPh Q ENTA 10 101.27 38.40 132 55.01 785 55.94 51.77 +1.97 -11.0 Enbridge N ENB 1.66 20 43.15 22.57 5830 29.40 28487 29.56 28.12 +.70 -26.1 EncompHlth N EHC 1.12 1.6 21 83.30 48.01 693 71.46 3212 72.65 68.39 +.08 +3.2 EncoreCap Q ECPG 6 40.16 15.27 632 27.07 2419 28.84 23.55 -1.61 -23.4 EncorW Q WIRE .08 .2 8 62.08 38.01 101 43.97 501 45.99 40.60 -1.42 -23.4 EndvSilv g N EXK 26 3.20 .99 1601 1.54 14686 1.82 1.36 +.11 -36.1 Endo Intl Q ENDP 8.55 1.97 3130 3.95 17926 4.20 3.66 +.21 -15.8 EndurIntl Q EIGI 6.95 1.31 1072 2.40 3231 2.48 2.00 +.16 -48.9 Energizer N ENR 1.20 3.5 23 53.84 26.60 1030 34.69 3807 36.67 32.70 -1.16 -30.9 Energiz pfA N ENRpA 1.88 2.5 111.42 61.60 132 76.65 187 81.08 73.85 -1.80 -26.7 Energous Q WATT 5.74 .61 238 .99 1580 .99 .86 +.05 -44.2 Engy&Exp N ENXP EngyFoc lf Q EFOI .99 .16 586 .38 2209 .48 .30 +.07 -20.5 EnFuel grs A UUUU 3.32 .78 1084 1.59 10449 1.73 1.24 +.30 -16.8 EnrgyRec Q ERII 58 12.04 6.11 258 7.58 1274 7.73 6.66 +.16 -22.6 EgyTrnsfr N ET 1.22 19.8 7 15.76 3.75 43627 6.16 186695 6.26 5.56 +.35 -52.0 EnTrfr pf C N ETPpC 25.37 6.24 133 17.79 450 19.49 17.05 -.61 -26.5 EnTrfr pf D N ETPpD 25.75 6.21 198 18.06 685 19.00 17.21 -.42 -27.2 EnTrfr pfE N ETPpE 26.09 8.18 246 18.85 549 19.47 17.48 +.17 -25.6 EnerJexR A ENRJ .21 EnerpacTl N EPAC .04 .2 27.94 13.28 764 16.42 2771 17.03 15.40 -.80 -36.9 Enerpls g N ERF .12e 6.5 2 9.74 1.15 834 1.84 6012 2.25 1.66 -.29 -74.2 EnersisAm N ENIA .39e 4.9 11.21 5.22 1405 7.97 7392 8.15 7.73 -.06 -27.4 Enersis rt N ENIAr .10 EnerChile N ENIC .22e 5.7 1 5.21 2.95 837 3.84 5366 4.05 3.73 -.02 -19.2 EnerSys N ENS .70 1.4 18 78.97 35.21 246 51.14 1184 56.41 46.53 -4.11 -31.7 EnLinkLLC N ENLC 1.03e 89.6 2 12.74 .88 6938 1.15 34369 1.39 1.06 +.08 -81.2 EnlivexTh Q ENLV 44.90 3.59 74 5.20 870 5.90 4.36 +.64 -38.0 Ennis Inc N EBF .90 5.2 12 22.21 13.98 137 17.23 734 19.48 16.33 -1.93 -20.4 Enochian Q ENOB 7.08 1.95 32 3.72 148 4.03 3.20 +.02 -25.9 EnovaIntl N ENVA 7 31.95 7.84 379 14.31 2244 17.15 12.45 -1.54 -40.5 Enphase Q ENPH 40 59.15 9.15 4870 38.96 20457 41.80 36.08 +.90 +49.1 EnPro N NPO 1.04f 2.6 23 75.73 30.04 147 40.26 561 42.76 36.93 -2.82 -39.8 Enservco A ENSV .72 .08 58124 .20 67657 .24 .10 +.08 +5.4 EnsignGp Q ENSG .20f .5 22 63.00 24.06 446 37.25 1977 38.90 34.24 -2.18 -17.9 EnstarGp Q ESGR 33 213.99 94.58 58 150.29 353 163.15 138.08 -6.15 -27.3 EnstrG pfE Q ESGRO 1.75 7.2 27.96 13.30 32 24.46 82 24.73 22.80 -.23 -10.3 EntasisT Q ETTX 9.25 1.75 29 2.83 96 2.98 2.35 +.20 -43.1 Entegris Q ENTG .32 .6 39 59.05 33.75 766 52.98 3616 53.26 48.29 +3.25 +5.8 EnteraBi Q ENTX 4.40 1.35 0 1.98 5 2.45 1.76 -.16 -7.5 Entercom N ETM .08 7.9 1 7.12 .75 1457 1.01 9992 1.27 .95 +.09 -78.2 EntArk66 N EAI 1.22 4.8 26.77 20.00 29 25.55 177 25.58 24.51 +.52 -1.8 EntArk 63 N EAE 1.19 4.7 27.99 19.62 4 25.29 16 25.66 24.99 -.44 -1.9 EntArk 52 N EAB 1.23 4.7 27.78 18.63 4 25.84 19 25.97 25.24 -.33 -.7 Entergy N ETR 3.72 3.7 44 135.55 75.20 1321 101.27 7633 101.78 95.44 -1.64 -15.5 EntLA 66 N ELC 1.22 4.7 26.60 20.29 17 25.88 75 25.88 24.75 +.60 -.1 EntgyLA52 N ELJ 1.31 5.1 26.69 20.51 5 25.63 16 25.70 25.13 -.18 -1.9 EntLA 63 N ELU 1.18 4.7 25.90 20.13 5 24.96 15 25.56 24.81 -.64 -2.7 EntMS FtM N EMP 27.42 20.26 20 25.80 66 25.83 24.70 +.12 -2.6 EntgyNO N ENO 27.80 22.00 10 25.70 38 25.95 25.22 -.24 -1.7 EntgyNO 52 N ENJ 1.25 4.9 26.39 21.06 1 25.37 3 25.37 25.01 +.17 -2.3 EntgyTx64 N EZT 1.41 5.4 28.70 21.94 5 25.98 18 26.44 25.07 -.20 -5.1 EntBcpMA Q EBTC .70f 3.0 10 34.75 20.50 16 23.34 90 27.01 20.66 -3.75 -31.1 EntFinSv Q EFSC .72f 2.6 8 48.81 24.13 115 27.30 610 31.46 24.65 -3.88 -43.4 EntProdPt N EPD 1.78f 10.9 12 30.87 10.27 10774 16.34 52429 17.37 15.13 -.04 -42.0tEntravisn N EVC .20 12.9 10 3.50 1.35 188 1.55 1001 1.78 1.35 -.19 -40.8 Envestnet N ENV 70 87.75 45.53 472 57.52 1825 57.87 52.08 +.36 -17.4 EnvisSol Q EVSI 12.85 3.90 39 7.14 272 7.24 6.40 +.59 +53.2 EnvistaH n N NVST 33.30 10.08 2191 17.42 12409 17.92 16.06 -.12 -41.2 Enviva N EVA 2.70f 8.5 39.31 20.63 80 31.68 500 32.37 28.62 +2.21 -15.1 EnzoBio N ENZ 4.85 1.56 483 2.39 2425 2.45 1.97 -.05 -9.1 Epizyme Q EPZM 27.82 9.74 831 17.67 3715 18.59 16.38 +.01 -28.2 ePlus Q PLUS 7 99.63 42.53 53 64.04 299 66.36 60.52 -.15 -24.0 EpsilonE Q EPSN 4.65 2.32 10 2.85 50 3.00 2.64 -.05 -13.6 Equifax N EFX 1.56 1.2 22 164.77 103.01 1042 127.97 5314 130.51 118.58 +3.75 -8.7 Equillium Q EQ 8.03 2.20 10 2.73 152 3.26 2.40 +.20 -19.1sEquinix Q EQIX 10.64f 1.5 695.87 440.72 503 694.95 2515 696.79 644.76 +8.01 +19.1 Equinor N EQNR 1.08f 8.3 5 23.97 8.41 4397 13.04 18011 13.54 11.78 -.21 -34.5 EquinxGl n A EQX 10.30 4.63 16958 7.40 30479 8.05 7.07 -.38 -3.9 EquitHld N EQH .60 3.8 27.30 9.89 6663 15.75 26313 16.75 14.16 -.86 -36.4 EquitH pfA N EQHpA 26.63 9.25 198 22.84 1039 23.00 20.01 +.04 -12.3 EquitMid N ETRN 1.31e 7 22.29 3.75 9560 7.35 39173 7.43 5.43 +1.78 -45.0 EqtyBcsh Q EQBK 31.91 13.63 45 16.36 346 17.87 13.74 -1.48 -47.0sEquityCmw N EQC 2.50e 34 34.17 27.62 992 33.89 5815 34.50 32.04 +1.16 +3.2 EqCm pfD N EQCpD 1.63 6.0 29.95 24.10 2 26.87 47 27.99 25.60 +.50 -4.9 EqLfPrp s N ELS 1.84e 2.9 41 77.48 41.97 895 63.40 5155 64.77 60.75 +.23 -9.9 EqtyRsd N EQR 2.41f 3.5 44 89.55 49.62 1790 69.79 9648 70.15 64.57 +.37 -13.8 EquusTR N EQS 14 1.89 .74 2 1.15 9 1.15 1.02 +.04 -37.0tEraGroup N ERA 2 11.97 3.50 188 3.70 1874 4.51 3.50 -.67 -63.6 Ericsson Q ERIC .08e .9 10.46 6.15 10185 8.72 34241 8.73 7.94 +.60 -.7 ErieInd Q ERIE 3.86f 2.2 36 270.23 130.20 163 176.84 540 178.07 157.21 +10.75 +6.5 Eros Intl N EROS 9 9.04 1.10 21615 3.05 35670 3.47 1.85 +1.06 -10.0 ErytechP Q ERYP 8.31 3.50 5.15 0 -30.2 Escalade Q ESCA .50 6.8 6 12.10 4.69 30 7.35 206 7.41 5.52 +1.15 -25.2 EscoTech N ESE .32 .4 21 107.10 62.64 85 76.77 528 79.38 70.90 -1.24 -17.0 Esperion Q ESPR 76.98 24.82 744 37.51 2912 37.76 33.79 +1.95 -37.1 Espey A ESP 1.00 5.3 27.00 16.62 0 18.70 6 19.75 18.51 +.30 -13.4 EsqFnHld Q ESQ 28.89 11.70 22 14.53 107 15.00 13.06 -.47 -44.3 EssaPh g Q EPIX 6.14 1.41 1 4.05 26 4.25 3.80 +.07 -26.4 Essent N ESNT .64f 2.5 5 55.84 17.52 1838 25.54 8491 30.00 23.92 -4.62 -50.9 EssentPr N EPRT .88 7.8 36 29.34 6.08 1854 11.22 6331 13.11 10.10 -1.66 -54.8 EssentUtil N WTRG .94 2.2 32 54.52 30.40 817 43.36 4026 44.48 41.94 -1.25 -7.6 EssenUt un N WTRG/U 70.71 41.66 107 57.63 238 59.39 56.34 -2.38 -7.6 EssexPT N ESS 8.31f 3.2 46 334.17 175.81 621 260.84 3078 262.23 236.05 +13.88 -13.3 EstLab Q ESTA 29.78 7.56 190 15.82 471 15.85 13.25 +1.48 -42.8 EsteeLdr N EL 1.92 1.1 58 220.42 137.01 4429 174.26 15813 175.05 156.31 +9.43 -15.6 EthanAl N ETH .84 8.3 8 23.11 8.38 359 10.14 1604 10.72 8.95 -.44 -46.8 Eton Ph Q ETON 10.20 2.50 158 4.21 381 4.50 3.88 -.16 -41.5 Etr2xHomb N HOML 80.89 8.44 8.44 -85.2 EtrCrdOil N OILX 39.50 11.49 93 11.84 316 14.36 11.63 -2.37 -67.7 EtHiDLwV N HDLV 2.57e 39.7 30.43 3.33 6.48 -78.5 Etr2xCEFd N CEFL 2.88 79.1 14.85 1.10 3.64 -74.5 EtrcDvsHi N DVHL 2.85e 68.6 18.32 1.33 4.15 -76.5 EtrWFxEn N LMLP 1.90e 63.4 18.46 1.00 3.00 -83.2 UBS VlHdg N XIVH 15.28 Etr EnhGl N FIHD 211.94 76.73 44 131.60 102 133.04 123.55 +2.08 -36.8 FI EnhEu N FIEE 189.29 65.19 1 103.67 2 104.49 96.34 +1.16 -43.8 Etr SP MLP N MLPZ .06p 34.88 1.92 3.95 -84.4 Etr MLP In N MLPQ .08p 30.40 2.89 3.70 -82.2 EtrAlerTRt N AMUB .36p 16.06 3.68 17 7.03 37 7.03 6.51 +.60 -48.4 EtrAlerInf N MLPB .99e 22.63 5.32 25 9.47 203 9.47 8.66 +.72 -51.3 EtrBCmdty N UCIB 15.13 10.44 0 11.18 21 11.34 11.04 -.10 -25.8 EtrWFBsD N BDCZ .91e 21.05 8.87 14 11.98 25 12.68 11.70 -.38 -41.4 EtrSCHiDv N SMHD 3.06e 129.1 14.70 2.00 2.37 -79.2 Etsy Q ETSY 90 71.80 29.95 3152 61.06 17373 61.63 51.76 +7.38 +37.8 EuroTech s Q CLWT .42e 7 2.95 1.55 12 2.05 183 2.30 1.89 +.00 +12.1 EuroDry Q EDRY 7 8.69 3.57 4 4.35 9 5.54 4.11 -.57 -44.2 Euronav N EURN 2.41e 13.21 7.21 1691 10.69 13114 11.12 9.89 +.37 -14.8 Euronet Q EEFT 18 171.25 61.27 536 86.95 2786 88.72 78.36 -1.34 -44.8 EuroEqFd N EEA .14e 1.9 9.75 5.73 10 7.32 112 7.70 6.79 -.08 -22.0 Euros hrs Q ESEA 6.56 1.23 16 2.19 89 2.60 2.00 +.06 -46.1 EvansBc A EVBN 1.16f 4.7 8 41.75 20.50 18 24.81 82 27.50 22.90 -1.74 -38.1 EveloBio Q EVLO 10.09 3.01 44 4.04 200 4.26 3.61 +.14 -.5 Eventbr N EB 25.04 5.71 1513 8.72 7885 9.23 7.54 +.25 -56.8tEver-Glory Q EVK 1 3.75 .86 48 .72 121 1.46 .68 -.32 -52.3 EverQuo Q EVER 48.23 8.15 491 32.52 2042 36.69 30.52 -3.19 -5.3 Everbrdg Q EVBG 133.62 59.85 653 119.89 2940 120.00 97.57 +21.83 +53.5 Evercore N EVR 2.32f 4.2 13 98.90 33.25 559 55.16 2862 56.24 48.72 -.82 -26.2 EverestRe N RE 6.20f 3.2 8 294.31 168.16 498 196.35 1720 210.18 185.69 -15.95 -29.1 Evergy N EVRG 2.02 3.3 27 76.57 42.01 1346 60.98 7757 62.74 58.92 -2.12 -6.3 EveriHldgs N EVRI 14.88 1.55 2895 4.25 12539 4.47 3.50 +.07 -68.4 EversrceE N ES 2.27f 2.5 30 99.42 60.69 1584 91.56 9929 92.14 85.48 +1.46 +7.6 EvrspnTc Q MRAM 9.24 1.75 331 2.70 725 2.94 2.49 +.08 -48.7 Evertec N EVTC .20 .8 20 37.38 18.21 314 23.92 1662 24.96 22.28 -1.30 -29.7 EvofemBio Q EVFM 7.50 3.34 204 5.08 952 5.72 4.85 -.13 -17.7 Evogene Q EVGN 2.49 .75 5 1.05 28 1.12 .90 -.05 -30.9 EvokePhm Q EVOK 1.79 .50 125 1.35 755 1.42 1.10 +.25 -16.7 EvolentH N EVH 14.79 3.50 790 6.18 3705 6.38 5.70 -.03 -31.7 Evolus Q EOLS 29.40 3.12 359 4.43 1956 4.60 3.80 +.47 -63.6 EvolPetrol A EPM .40 14.9 5 7.40 2.12 135 2.69 821 2.82 2.39 +.13 -50.8 EvolvgSy h Q EVOL .44 51.8 8 1.31 .56 45 .85 116 .85 .72 +.10 -5.0 EvoquaWt N AQUA 25.23 7.09 928 15.13 4752 15.17 13.01 +.65 -20.2 ExOne Q XONE 9.53 3.55 118 6.24 468 7.08 6.17 -.84 -16.4 ExactSci h Q EXAS 123.99 35.25 3834 74.65 9246 75.63 63.32 +7.59 -19.3 Exagen n Q XGN 29.86 11.40 55 14.22 147 16.05 13.55 -.78 -44.0 ExantasCap N XAN .90f 31.3 11.21 .95 3355 2.88 10796 3.55 2.10 -.60 -72.8 ResCap pfC N RSOpC 2.16 8.3 25.96 ETYldShHi N YYY 1.92 10.9 18.22 17.14 17.55 ExTrRobo N ROBO .07e .2 44.69 28.27 179 36.40 751 36.48 34.81 +.89 -13.3 GlHlthTc n N HTEC 28.74 19.55 15 26.53 61 26.53 24.50 +1.56 +.1 ExTTactUS N HTUS 27.50 13.67 13 21.72 38 22.26 19.29 +1.13 -18.7 ETEMeCmc N EMQQ .02p 38.50 26.00 213 34.51 676 35.18 32.23 +1.89 -2.2 ExelaTch Q XELA 4.00 .09 11430 .21 15426 .24 .16 +.04 -48.5 Exelixis Q EXEL 10 23.58 13.67 2916 19.44 13729 19.47 17.54 +1.42 +10.3 Exelon Q EXC 1.53f 4.0 15 51.18 29.28 5714 38.44 26826 39.67 36.42 -.71 -15.7 Exicure Q XCUR 3.84 .96 99 2.05 507 2.08 1.76 +.10 -28.3 ExlSvcHld Q EXLS 42 79.78 40.61 193 54.80 1117 57.79 50.76 -.77 -21.1 Expedia Q EXPE 1.36 2.2 29 144.00 40.76 4511 63.22 21231 63.77 55.83 +.80 -41.5 ExpdIntl Q EXPD 1.00 1.4 12 81.64 52.55 1518 71.74 8589 71.93 67.56 +.26 -8.0 ExperInv n Q EXPC 10.29 9.28 250 9.78 251 9.89 9.78 -.08 -.6 ExperIn un Q EXPCU 11.50 9.70 10.00 61 10.01 9.94 -.20 -.3 Exponent Q EXPO .76f 1.0 51 82.82 54.38 313 73.27 1475 73.44 66.49 +2.63 +6.2 Express N EXPR 6 6.24 1.27 1020 2.01 7091 2.55 1.95 -.57 -58.7 ExtendStay Q STAY .92 9.9 18 18.76 5.35 2728 9.30 21395 9.59 7.91 +.30 -37.4 Exterran N EXTN 14 17.24 3.24 167 4.73 1483 5.55 4.25 -.24 -39.6 ExtraSpce N EXR 3.60 3.9 22 124.46 72.70 1106 93.10 7004 102.33 91.28 -9.81 -11.9 ExtrOilGs Q XOG 10 5.67 .21 1641 .29 6367 .48 .29 -.11 -86.4 ExtrmNet Q EXTR 8.50 1.43 1443 2.89 10789 3.19 2.63 +.03 -60.8 ExxonMbl N XOM 3.48 8.1 10 83.49 30.11 40787 43.22 169056 44.69 38.93 +.09 -38.1 EyePtPh Q EYPT 2.69 .70 229 .93 1749 1.00 .75 +.12 -39.7 Eyegate rs Q EYEG 12.89 2.25 28 5.85 255 6.20 5.04 +.57 -41.6 Eyenovia Q EYEN 6.98 1.11 61 3.00 247 3.30 2.66 +.23 -33.0 Ezcorp Q EZPW 5 11.25 3.41 604 4.95 3588 5.29 4.57 -27.4F -:F5 Netwks Q FFIV 16 168.94 79.78 2128 124.11 5098 128.12 117.87 -1.28 -11.1 FAT Br Q FAT .48b 13.3 90 6.21 1.72 28 3.60 92 3.99 2.60 +.91 -20.9 FB Finl N FBK .32 1.6 8 40.33 14.38 138 19.84 644 22.81 17.71 -3.15 -49.9 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, April 18, 2020

PAGE 46

FBL Fn N FFG 2.00f 5.2 9 66.82 29.01 41 38.60 172 42.20 35.73 -.64 -34.5 FGL Hldg N FG .04 .4 12.46 6.31 2739 10.16 15441 10.21 9.65 -.09 -4.6 FLIR Sys Q FLIR .68 2.0 17 59.44 23.85 1419 34.15 7339 36.09 32.76 -.35 -34.4 FMC Corp N FMC 1.76 2.0 16 108.77 56.77 863 86.10 4394 89.66 80.79 -3.90 -13.7 FNBCp PA N FNB .48 6.3 7 12.93 5.05 2207 7.66 12394 8.49 6.90 -.70 -39.7 FNB FL pfE N FNBpE 32.24 15.25 6 26.12 23 28.09 24.71 +.46 -12.8 FNCB Bc Q FNCB .22f 3.5 13 9.41 5.10 26 6.26 202 6.92 5.50 -.74 -25.9 Agf US Anti N BTAL 24.80 20.96 23.17 FTFQuSize N SIZ 19.03 17.22 17.29 FTFQHgDiv N DIVA 1.08e 2.8 25.05 23.16 24.66 FqfOAsiaDv N OASI .43e 28.47 FRP Hldgs Q FRPH 63 60.89 30.00 31 42.87 161 45.26 40.26 -.88 -13.9 FS Bncp Q FSBW .84f 2.2 8 64.41 27.50 17 37.89 82 41.71 32.00 -4.05 -40.6 FS KKR N FSK .76 21.2 4 6.40 1.90 1883 3.58 19803 3.96 3.42 -.03 -41.6 FSB Bcp Q FSBC 19.33 12.24 14 14.33 34 15.00 14.07 +.43 -17.5 FSD PhB n Q HUGE 10.44 2.39 16 3.30 72 3.57 2.99 -.11 -56.5sFTI Cnslt N FCN 59 144.10 78.34 354 136.01 1928 144.10 131.74 -2.16 +22.9 FTS Intl N FTSI 12.06 .19 6111 .21 16525 .43 .20 -.22 -80.3 FVCBkcp Q FVCB 18 19.64 9.27 90 10.10 190 12.49 9.75 -2.88 -42.2 Fabrinet N FN 26 71.22 42.33 191 61.51 1198 63.98 58.18 +1.21 -5.1 Facebook Q FB 34 224.20 137.10 20954 179.24 105194 181.23 169.45 +4.05 -12.7 FactsetR N FDS 2.88 1.0 31 310.25 195.22 319 281.10 1270 291.06 266.02 +1.94 +4.8 FairIsaac N FICO .08 63 436.69 177.65 300 319.26 1357 320.80 291.71 +18.15 -14.8 FalcMinrl Q FLMN .59e 27.8 9.31 1.60 172 2.14 797 2.66 1.95 -.28 -69.7 FangHld rs N SFUN 1 8.38 .81 70 1.17 414 1.22 1.07 +.04 -59.1 FangddN n Q DUO 16.60 5.66 2 10.40 8 10.50 9.84 +.40 -33.0 Fanhua Q FANH 1.20 6.0 21 35.55 16.19 312 19.93 1222 21.10 19.43 -.71 -23.3 FarPtAc un N FPAC/U 12.68 9.02 10.25 1 10.25 10.25 -5.1 Farfetch N FTCH 25.76 5.99 4208 12.02 21577 12.30 9.81 +2.00 +16.1 FarmerBrs Q FARM 21.67 5.94 94 8.20 416 8.42 7.37 -.13 -45.6 FarmMer Q FMAO 1.08f 5.2 13 31.80 17.40 19 20.73 80 24.33 18.25 -3.73 -31.2 FarmersNB Q FMNB .44f 3.9 11 16.50 10.32 78 11.32 451 12.67 10.33 -1.49 -30.6 Farmland N FPI .20 3.2 56 7.22 5.05 97 6.19 676 6.53 5.79 -.33 -8.7 Farmln pfB N FPIpB 1.50 6.8 26.20 17.01 9 22.00 57 22.60 21.09 -.59 -12.2 FaroTech Q FARO 64.99 35.15 76 46.86 418 48.00 43.36 +.51 -6.9 Fastenal s Q FAST 1.00f 2.8 27 39.31 26.72 4942 35.93 28191 36.92 31.87 +2.31 -2.8 FateThera Q FATE 32.39 12.59 1004 31.34 4341 31.40 25.82 +4.11 +60.1 Fauquier Q FBSS .50f 3.7 12 22.16 11.27 13.41 2 14.25 12.35 -1.08 -36.9 FedExCp N FDX 2.60 2.1 67 198.31 88.69 2459 124.85 13574 126.98 117.12 +2.56 -17.4 FedNatHld Q FNHC .36 3.2 10 17.17 10.07 61 11.10 412 12.73 10.91 -1.45 -33.3 FedAgric N AGM 3.20 5.6 88.46 40.05 52 57.17 315 62.22 51.07 -5.93 -31.5 FdAgricA N AGM/A 2.80 5.1 16 76.00 41.26 54.90 2 54.93 54.69 -6.05 -25.6sFAgMt pfA N AGMpA 1.47 5.6 26.76 19.48 1 26.08 16 27.35 24.29 +1.30 +.9 FAgMt pfC N AGMpC 1.50 5.5 28.68 19.90 1 27.34 10 28.57 25.65 +.79 +.7 FdAgM pfD N AGMpD 27.85 19.03 3 25.20 39 25.34 24.57 +.20 -6.7 FedRlty N FRT 4.20f 5.6 13 141.35 64.68 741 75.36 4005 86.70 70.81 -10.64 -41.5 FedRlt pfC N FRTpC 1.25 5.2 26.67 16.01 16 24.02 71 24.47 23.22 -.23 -6.7 FedSignl N FSS .32 1.2 26 35.75 23.32 311 27.55 1528 28.86 26.00 -1.50 -14.6 FedHerm B N FHI 1.08 5.1 10 38.26 13.06 511 21.03 3334 21.31 18.83 -.31 -35.5 FedPMu N FMN .88 6.8 15.00 10.01 35 13.04 174 13.54 12.76 +.16 -7.5 FenncPhr Q FENC 8.40 3.26 49 6.99 626 7.99 6.34 +.53 +7.7 Ferrari N RACE 1.03 .6 180.95 127.73 485 161.34 1498 163.39 150.00 +4.30 -2.5 Ferro N FOE 8 18.40 7.52 711 9.61 3255 10.32 8.50 -.77 -35.2 Ferrogl Q GSM .24 53.3 1 2.40 .35 701 .45 1761 .54 .45 -.03 -52.1 FiatChrys N FCAU 16.55 6.00 3649 8.05 11354 8.49 7.62 -.16 -45.2 FibroGen Q FGEN 49.60 22.65 884 39.69 3577 39.72 34.63 +3.28 -7.5sFidCorpBd N FCOR 1.58 3.0 57.16 44.10 33 53.28 559 57.16 51.88 +1.22 +.5 FidLtdTm N FLTB .98 1.9 52.31 45.81 54 51.15 189 51.28 49.71 +.58 +.5 FidTotBd N FBND 1.20e 2.3 54.50 45.08 263 53.12 1511 53.40 52.58 +.24 +2.7tFidD&D Q FDBC 1.12 2.9 9 70.00 37.02 7 39.00 26 43.24 37.02 -6.70 -37.3 FidCnsDis N FDIS .40e .9 52.34 31.21 163 44.17 690 44.20 40.37 +3.15 -8.5 FidCnsStpl N FSTA .87e 2.4 38.70 28.26 150 35.78 878 35.89 33.84 +1.33 -5.1 FidStInfl n N FCPI 26.69 16.59 2 21.47 6 21.47 20.67 +.32 -17.5 FidEnergy N FENY .53e 6.0 18.85 6.00 1430 8.83 6165 9.17 8.01 +.05 -44.8 FidFinan N FNCL .60e 1.9 45.33 24.51 291 31.47 1959 33.03 29.52 -1.56 -29.2 FidSmMd N FSMD 27.70 15.86 25 20.24 143 20.92 19.10 -.26 -24.4 FidTarInt N FDEV 27.60 18.89 1 22.43 8 22.51 21.96 +.09 -16.1 FidTarEm N FDEM 26.59 17.31 10 20.48 31 20.72 19.98 +.15 -20.1 FidHlthCre N FHLC .70e 1.4 51.64 35.74 523 48.89 2330 49.45 44.87 +2.92 -1.7 FidIndls N FIDU .56e 1.7 43.90 24.75 90 32.52 620 32.64 30.62 -.19 -22.6 Fid Val N FVAL 39.28 23.89 30 31.07 560 31.09 29.75 +.48 -18.2 Fid Qual N FQAL 39.64 25.64 33 33.81 566 33.82 32.11 +.78 -10.3 FidInfoTch N FTEC .42e .6 80.99 53.00 675 69.51 3349 69.81 65.19 +3.07 -4.1 Fid Moment N FDMO 39.79 25.59 93 34.11 290 34.14 32.23 +1.24 -7.0 Fid LowVol N FDLO 40.91 26.22 127 34.70 1308 34.70 32.84 +.89 -10.3 Fid RisR N FDRR 36.48 22.23 54 29.00 288 29.09 27.80 +.45 -17.7 Fid CoreD N FDVV 33.47 19.51 267 25.29 1056 25.50 24.13 +.04 -22.1 FidMsciRE N FREL .86e 3.8 29.90 16.54 406 22.62 2860 23.51 21.79 -.89 -18.8 FidUtils N FUTY 1.21e 3.1 46.28 28.30 197 39.03 1136 39.23 37.45 -.34 -7.7 FidTelecm N FCOM .76e 2.4 38.44 25.43 137 31.81 910 32.09 29.96 +1.21 -11.1 FidelMatls N FMAT .53e 2.0 34.58 20.76 26 27.17 269 27.91 25.66 -.67 -20.9 FidNasdIdx Q ONEQ 2.29e .7 383.85 257.38 81 336.00 352 338.25 312.18 +18.15 -3.9 FidlNatFn N FNF 1.32f 4.8 10 49.28 19.00 5701 27.46 19022 28.84 25.62 -1.40 -39.4 FidNatInfo N FIS 1.40 1.1 24 158.21 91.68 3894 127.96 24986 128.22 117.68 +2.84 -8.0 FidClayOp N FMO 1.72f 108.4 10.84 .62 459 1.59 1777 1.65 1.42 +.05 -79.9 FidusInvst Q FDUS 1.56a 17.3 6 16.50 4.45 358 9.01 1624 9.47 6.65 +1.80 -39.3 FidsInv23 Q FDUSL 1.47 6.6 28.86 12.74 3 22.30 11 22.43 21.00 +1.82 -14.1 Fidus24 Q FDUSZ 1.50 7.0 29.15 13.85 2 21.50 20 22.51 20.55 +.10 -18.1 FidusIn24 n Q FDUSG 1.34 6.5 26.05 14.06 2 20.74 29 21.44 18.57 +.08 -19.5 FiestaRst Q FRGI 11 14.53 2.72 257 7.27 1498 7.30 5.76 +1.27 -26.5 FifthThird Q FITB 1.08f 6.5 6 31.64 11.10 10248 16.63 52544 18.18 14.47 -1.19 -45.9 FifthT pf Q FITBO 1.66 7.4 29.08 10.50 59 22.31 402 22.73 21.05 -.44 -13.7 51job Q JOBS 36 97.08 53.94 184 71.51 1385 73.96 64.33 +5.53 -15.8 58.com N WUBA 32 72.90 37.92 466 51.30 2276 52.99 50.27 -.46 -20.7 FinSrvAc n Q FSRV 10.37 9.20 1 9.71 4 9.84 9.67 +.04 -1.0 FnSrvAc un Q FSRVU 10.64 9.12 10.28 3 10.34 9.90 -.07 +.5 FinTcAc3 Q FTAC 10.27 9.75 0 10.09 59 10.11 10.06 +.06 -.3 FinTcAc3 un Q FTACU 11.97 9.32 0 10.35 1 10.35 10.25 -.03 -4.2 FinVolut N FINV .19p 6.25 1.22 365 1.66 1650 1.77 1.56 -.04 -37.4 FnclInst Q FISI 1.04f 6.0 7 33.28 12.78 49 17.24 265 18.81 14.83 -1.65 -46.3 FinjanH Q FNJN 1 3.29 .75 80 1.36 516 1.63 1.13 +.16 -32.3 FireEye Q FEYE 18.34 7.54 2423 10.80 12985 11.10 10.37 +.14 -34.7 FstAFin N FAF 1.68 3.8 18 66.78 29.36 1004 44.71 5246 48.02 40.78 -2.46 -23.3 FtBcp pfA N FBPpA 12.30 FtBcp pfB N FBPpB 12.00 FstBcpPR N FBP .72 13.3 6 11.65 3.50 1753 5.42 8925 5.96 4.80 -.43 -48.8 FstBcpME Q FNLC 1.20 6.0 30.64 18.22 24 19.90 115 23.58 18.25 -3.98 -34.2 FtBcpNC Q FBNC .72 3.1 10 41.34 17.32 169 23.37 632 26.55 20.07 -2.64 -41.4 FstBcMiss Q FBMS .40f 2.2 9 35.88 15.27 58 18.44 321 22.19 16.80 -3.78 -48.1tFstBkNJ Q FRBA .12 1.8 9 11.82 6.00 55 6.73 302 7.31 6.00 -.48 -39.1 FstBusey Q BUSE .88f 5.3 8 28.00 11.00 292 16.64 1102 19.50 15.42 -2.56 -39.5 FBusnFn Q FBIZ .66f 4.2 6 27.35 12.86 27 15.88 163 16.40 13.67 -.52 -39.7 FrstCap Q FCAP .96 1.8 22 75.79 42.72 4 53.48 25 61.05 47.80 -8.49 -26.7 FstCash Q FCFS 1.08 1.4 25 106.80 60.04 211 75.63 967 78.10 68.50 -2.51 -6.2 FtChoBc Q FCBP 1.00 6.8 29 27.39 10.25 20 14.73 108 17.30 13.00 -.68 -45.4 FCtzBA Q FCNCA 1.60 .5 17 542.12 276.08 31 336.00 194 354.70 306.47 -17.47 -36.9 FstCwlth N FCF .44f 4.9 11 14.93 7.86 562 8.89 2996 9.85 8.00 -1.09 -38.7 FCmtyBsh Q FCBC 1.00 4.4 10 35.23 18.35 39 22.51 250 24.59 20.25 -2.38 -27.4 FCmtyCp Q FCCO .48f 3.5 10 22.00 12.60 27 13.88 97 15.00 13.77 -.88 -35.8 1stCnstBn Q FCCY .36f 3.3 7 22.91 10.09 17 10.95 52 13.10 10.24 -2.11 -50.5 FstDefiF Q FDEF .88 5.8 7 32.39 10.98 193 15.08 1076 16.67 13.58 -1.52 -52.1 FFnclOH Q FFBC .92 6.7 8 26.19 11.82 684 13.64 2917 15.58 12.82 -2.00 -46.4 FtFnBksh s Q FFIN .48 1.9 24 36.45 20.70 497 25.66 3398 28.36 23.44 -2.61 -26.9 FstFnIN Q THFF 1.04 3.3 8 46.93 27.62 68 31.98 269 35.84 29.02 -3.75 -30.1tFstFnNwst Q FFNW .40f 4.3 11 17.24 8.04 8 9.36 80 11.13 8.04 -1.17 -37.3 FstFound Q FFWM .28f 2.5 10 17.64 8.01 182 11.18 1033 11.78 10.10 -.34 -35.7 FstGtyBc Q FGBI .64 5.0 22.38 11.33 11 12.90 58 15.86 11.50 -2.44 -40.7 FsHawaii Q FHB 1.04 6.3 8 31.25 14.19 1106 16.39 7005 17.84 14.68 -1.23 -43.2 FstHorizon N FHN .60f 7.5 4 17.42 6.27 5877 8.01 28252 9.57 7.06 -1.49 -51.6 FstHrz pfA N FHNpA 1.55 6.3 26.73 14.50 9 24.50 47 25.02 23.49 +.50 -4.9 FstInRT N FR 1.00f 2.8 24 46.12 25.89 1025 35.57 5248 37.04 33.72 -1.18 -14.3 FIntntBcp Q INBK .24 1.6 7 28.50 10.47 42 14.56 225 18.82 13.56 -3.83 -38.6 FIntBc26 Q INBKL 1.50 6.6 26.83 15.51 3 22.75 4 24.00 22.75 -1.25 -10.7 FIntnBc29 n Q INBKZ 1.50 6.9 27.59 13.17 21.71 3 21.80 20.75 +.94 -18.7 FstIntBc A Q FIBK 1.36f 4.8 11 43.83 24.50 199 28.48 1061 32.16 25.69 -3.28 -32.1 FMajSilv g N AG 12.69 4.17 5815 6.97 28140 8.50 6.66 -.10 -43.1 FstMerch Q FRME 1.04 4.0 9 42.48 22.86 246 26.32 1106 28.74 23.51 -2.28 -36.7 FstMidBcs Q FMBH .80f 3.3 10 36.45 18.60 27 23.91 246 27.15 21.90 -3.19 -32.2 FMidBc Q FMBI .56 4.1 8 23.64 11.44 494 13.66 4154 14.73 12.35 -1.10 -40.8 FstNwBc Q FNWB .20f 1.9 19 18.25 8.77 24 10.73 101 11.80 9.23 -.32 -40.8 FstRepBk N FRC .80f .8 26 122.34 70.06 1163 100.02 6868 101.10 92.48 +.52 -14.8 FstRep pfB N FRCpB 1.55 6.0 25.63 FstRep pfF N FRCpF 1.43 5.6 26.89 18.11 6 25.30 33 25.37 24.50 -.02 -1.3 FtRepB pfH N FRCpH 1.28 5.1 27.57 15.11 21 24.98 72 25.05 24.16 +.30 -5.3 FtRpBk pfG N FRCpG 27.05 16.55 13 25.10 54 25.41 24.89 -.24 -3.0 FstSavFin Q FSFG .68f 1.6 6 68.77 29.50 3 42.29 12 44.00 39.16 +.07 -37.0 FstSeacB n Q FSEA 10.37 5.26 5 5.98 17 6.50 5.98 -.76 -36.5 FstSolar Q FSLR 18 69.24 28.47 1434 42.20 6407 42.84 39.64 +1.75 -24.6 1stSource Q SRCE 1.16 3.6 10 53.42 26.07 58 32.65 369 34.85 29.00 -2.42 -37.1 FTNDXTc Q QTEC .58e .6 109.50 60.33 359 94.62 1424 94.97 88.15 +5.19 -5.5 FtTr AbsRet Q FAAR .84e 27.19 19.04 16 25.11 167 25.60 24.79 -.01 -3.0 FtTr 22 N FIV 9.37 5.23 161 7.97 639 8.14 7.67 -.04 -13.3 FT RisDv Q SDVY .11e .7 22.75 12.33 4 15.23 20 15.75 14.44 -.56 -29.7sFTrMrg n N MARB 20.10 17.93 10 19.80 15 20.14 19.43 +.33 -1.2 FtTrGlob N FAM .90 9.9 11.63 7.68 119 9.07 229 9.51 9.02 -.39 -18.4 FT MCGr N FNY .15e .4 51.90 30.10 80 40.55 626 40.63 38.48 +1.05 -15.3 FT AsiaPc Q FPA 1.01e 4.7 31.04 16.83 7 21.71 15 22.05 20.99 +.36 -23.9 FT Europe Q FEP .65e 2.4 38.10 20.89 154 27.08 810 27.87 25.87 -.85 -28.0 FT LatAm Q FLN 2.01e 15.4 23.82 9.65 22 13.02 109 13.54 12.78 -.27 -42.4 FT Brazil Q FBZ 1.62e 17.7 18.15 7.03 10 9.16 37 9.37 8.75 +.11 -47.0 FT China Q FCA .68e 2.9 28.76 19.19 1 23.20 22 23.59 22.56 +.26 -13.9 FT Japan Q FJP .77e 1.9 51.99 34.25 5 41.57 87 42.18 40.64 +.49 -17.4 FT SKorea Q FKO .59e 3.8 23.09 12.23 15.66 41 15.66 15.14 +.11 -24.8 FT DevMkt Q FDT .96e 2.3 56.32 33.30 113 42.31 605 42.76 40.76 -.04 -24.0 FT EmMkt Q FEM .64e 3.3 27.59 15.26 297 19.14 1926 19.50 18.69 +.21 -27.9 FT Germny Q FGM 1.04e 3.1 44.87 24.38 3 33.97 14 34.34 32.61 -.26 -23.5 FT MCVal N FNK .40e 1.8 36.41 17.87 13 22.80 48 23.69 21.18 -1.31 -36.7 FT Canada Q FCAN .29e 1.7 25.52 11.90 0 16.85 1 16.85 16.14 +.21 -32.2 FT Austrla N FAUS .80e 3.8 34.08 15.48 21.18 2 21.78 20.56 +1.28 -33.7 FT UK Q FKU 1.57e 6.2 41.61 18.96 25.14 80 26.97 24.86 -1.82 -38.7 FT Switzld Q FSZ .78e 1.8 55.46 36.05 13 44.56 41 45.40 43.00 -.01 -17.5 FT IndNif50 Q FTW 1.47e 3.8 39.03 FT SCGr N FYC .04e .1 48.78 26.84 19 35.14 229 35.34 33.08 +.16 -24.7 FT EmMSC Q FEMS 1.65e 6.0 40.44 21.98 16 27.29 157 27.84 26.59 +.70 -30.9 FTDvMkSC Q FDTS .97e 3.5 39.05 22.32 4 28.11 16 28.32 27.07 +1.05 -27.2 FT SCVal N FYT .26e 1.1 38.43 18.92 8 23.50 262 25.23 21.83 -1.63 -38.7 FT EurzAlp Q FEUZ .50e 1.7 41.61 22.92 2 29.62 10 30.50 28.63 -.85 -27.5 FT MegaCp N FMK .44e 1.3 40.82 25.48 3 33.58 34 33.58 31.88 +1.36 -12.5 FstT BICK Q BICK .34e 1.5 30.53 17.48 4 22.06 49 22.12 21.11 +.56 -24.7 FTEurSelDv N FDD 1.09e 11.5 14.39 8.31 504 9.47 1350 9.88 9.01 -.45 -32.5 FTDJMic N FDM .49e 1.5 51.53 26.31 48 32.58 238 33.67 30.25 -.90 -36.0 FT DynEq N FDEU 1.45 14.8 15.36 7.22 63 9.82 360 10.25 9.65 -.21 -33.7 FtTrInOp Q FCEF .36 2.0 23.76 12.54 10 17.58 120 17.72 16.97 -.14 -23.4 FtTrMun Q MCEF 20.37 14.18 0 18.06 22 18.16 17.78 -.06 -7.6 FtTEqCom N ERM 22.43 13.74 1 16.63 12 16.68 16.24 -.03 -23.9 FtT EqTact N TERM 19.55 12.30 1 14.50 16 14.53 14.23 +.00 -24.0 FtTrOpp Q FIXD 1.52 2.8 58.74 45.38 719 54.00 3402 56.79 53.41 +.42 +4.2 FtTrDpBf n N DAUG 31.06 25.95 17 29.46 312 29.73 28.70 +.51 -3.9 FtTrBuff n N FAUG 31.57 24.12 3 29.05 8 29.05 28.35 +.54 -5.8 FTNsdGrid Q GRID .19e .4 61.62 35.96 1 45.97 12 46.53 44.13 +.32 -16.3 FTMltAInc Q MDIV 1.20e 9.5 19.06 9.01 124 12.69 753 13.02 12.26 -.25 -32.5 FT PfdSec N FPE 1.02e 5.6 20.50 10.40 2797 18.09 11302 18.14 17.53 +.13 -9.9 FTNsqTDv Q TDIV .86e 2.2 46.28 30.60 280 38.76 811 39.07 37.13 +1.10 -10.1 FTLwDOpp Q LMBS 1.41 2.7 52.96 49.52 979 51.50 4721 51.76 51.34 +.08 -.6 FT BuyInc Q FTHI .96 5.2 23.15 10.63 19 18.30 60 18.53 17.70 +.14 -19.8 FT StratInc Q FDIV 2.34 5.4 52.72 37.26 32 43.45 69 43.71 42.54 -.18 -15.5 FT HdgBuy Q FTLB .66 3.4 22.59 18.76 3 19.52 52 19.81 19.27 -.37 -12.6 FTEnhSht Q FTSM 1.32 2.2 72.28 56.43 852 59.50 6000 59.58 59.32 +.12 -1.0 FT RisDiv Q RDVY .40e 1.4 36.80 21.33 530 28.08 3035 28.28 26.74 +.19 -21.7 FT SSICv Q FCVT .48a 1.6 35.72 24.20 73 30.84 273 30.91 29.49 +1.21 -6.8 FT DWF5 Q FV .18e .6 34.08 19.04 270 28.98 1464 29.20 27.19 +1.19 -8.2 FT SPIntDv Q FID .86e 6.4 18.58 11.12 26 13.46 166 13.75 12.97 -.14 -26.7 FT AmIndR Q AIRR .08e .4 29.69 16.58 37 20.77 142 21.56 19.22 -.91 -28.4 FT AI Rob Q ROBT .07p 36.77 22.51 21 29.71 104 29.76 28.00 +1.23 -13.6 FT US Eq Q RNDV .35e 1.8 24.71 14.72 0 19.03 23 19.10 18.29 -.17 -20.6 FT SmCap Q RNSC .22e 1.4 22.54 12.64 8 15.61 21 15.91 14.75 -.55 -29.5 FT MdCap Q RNMC .19e 25.00 12.91 10 17.01 25 17.15 16.17 -.38 -27.4 FT LgCap Q RNLC .18e 25.75 15.84 13 20.85 26 20.85 19.94 +.31 -16.5 FT EM Sl N RNEM 53.34 34.19 1 39.36 8 40.03 38.53 +.17 -25.2 FT DevInt Q RNDM .45e 52.97 34.29 5 41.54 14 41.76 40.26 +.06 -20.5 FTNsTrn ef Q FTXR .33e 2.0 25.36 12.20 1 16.17 41 16.59 15.37 -.14 -34.0 FTNsSem ef Q FTXL .14e .4 44.53 27.47 14 36.94 44 37.72 34.60 +1.84 -10.3 FsTrNsRt ef Q FTXD .82e 4.0 24.95 16.30 2 20.62 12 20.97 19.60 +.70 -16.3 FTNasPh ef Q FTXH .51e 2.3 24.46 16.28 9 21.82 40 21.82 20.36 +.97 -6.3 FTNsOil ef Q FTXN .37e 3.9 19.27 6.48 81 9.58 270 9.75 8.72 +.04 -41.9 FTNaFood ef Q FTXG .32e 1.7 23.88 15.07 1 18.90 8 19.10 18.20 +.29 -14.4 FTNsBk ef Q FTXO .40e 2.4 28.49 13.37 118 16.51 444 18.13 14.93 -1.54 -41.4 FTDorW Q FVC .17e .7 29.87 14.69 427 23.25 1490 23.34 22.92 +.17 -15.8 FT DWInt Q IFV .32e 2.2 21.92 11.08 236 14.78 1146 14.97 14.22 +.17 -30.7 FT LgShEq N FTLS .16e .4 44.34 34.82 98 39.27 240 39.38 38.15 +.59 -8.1 FTEMCur Q FEMB 2.68e 8.2 40.47 28.26 116 32.70 231 33.14 32.07 +.46 -16.3 FT MunHI Q FMHI 1.68 3.5 55.26 42.51 26 48.67 108 49.03 48.28 -.13 -8.7 FT RivAsia Q RFAP 1.14e 2.6 53.85 36.61 0 43.66 15 44.19 42.80 +.35 -17.6 FT RivDev Q RFDI 1.09e 2.3 60.55 39.08 27 47.88 536 48.25 46.17 +.16 -20.2 FT RvfrDyE Q RFEM 1.12e 2.2 67.12 42.32 11 51.08 48 51.29 49.62 +1.28 -21.1 FT RivEur Q RFEU .95e 1.9 63.27 38.28 7 49.64 117 49.86 47.52 +.43 -20.9 FT PfInc N FPEI 20.49 14.09 180 18.03 729 18.36 17.65 +.22 -10.1 FT CA Mun Q FCAL 1.50 2.9 55.45 45.32 17 50.95 45 51.30 50.70 +.43 -4.6 FT VolIn N HDMV 34.50 23.24 50 26.91 227 27.05 26.27 +.33 -21.4 FT VolD N HUSV 29.34 18.56 163 24.04 387 24.04 22.84 +.61 -13.6 FTEgyInco A FEN 2.32 19.8 23.50 6.03 177 11.71 992 12.03 10.65 +1.11 -48.2 FTEnInfra N FIF 1.32a 13.4 17.50 6.05 227 9.84 702 10.61 9.35 -.22 -41.1 FtTrEnEq N FFA 1.14 8.5 17.75 9.17 53 13.45 236 13.55 12.80 +.15 -22.0 FTCapStrn Q FTCS .59e 1.1 63.47 42.46 852 55.33 4918 55.40 52.88 +.96 -8.3 FTArcaBio N FBT 156.32 108.08 148 151.99 622 152.16 136.95 +13.06 +2.2 FTDJInet N FDN 155.84 105.00 612 139.83 3370 140.20 130.02 +7.44 +.5 FTN100ExT Q QQXT .14e .3 62.91 41.89 18 55.75 54 55.97 51.98 +3.18 -4.3 FsTrGrEn Q QCLN .08e .3 31.24 16.14 53 23.09 286 23.47 21.42 +1.15 -7.2 FTrTUSAlp Q TUSA .24e .9 36.97 21.06 1 27.01 10 27.11 25.69 -.06 -25.1 FT RNG N FCG .22e 3.8 18.00 3.73 1049 5.82 6061 5.85 5.26 +.28 -51.7 FstTrDrcy ef Q DWPP .27e 1.1 35.01 21.28 1 25.40 56 25.69 25.08 +.08 -24.2 FT ConDis N FXD .30e 1.0 46.12 21.71 38 30.70 404 30.99 28.84 -.01 -32.3 FT ConStap N FXG .75e 1.7 50.25 35.72 204 44.10 391 44.16 41.74 +1.47 -11.9 FT Engy N FXN .33e 6.8 13.86 3.31 460 4.87 1379 5.31 4.35 -.14 -53.9 FT Fincl N FXO .65e 2.9 34.65 17.42 719 22.76 3784 24.30 21.12 -1.56 -32.1 FT HlthCr N FXH 89.72 60.70 218 84.27 1251 84.55 76.93 +5.48 +.1 FT IndPrd N FXR .16e .5 46.60 25.14 52 32.59 299 32.98 30.65 -.56 -27.8 FT Matls N FXZ .37e 1.2 40.43 22.82 21 29.60 174 31.05 27.74 -1.38 -26.1 FT Tech N FXL .13e .2 78.27 48.00 258 66.96 1403 67.11 61.61 +4.13 -7.7 FT Utils N FXU .67e 2.5 31.90 20.33 274 26.94 1898 27.24 25.68 -.38 -7.8 FTCloudC Q SKYY .13e .2 68.94 45.00 808 60.78 9015 60.87 55.81 +4.23 +.7 FTDJGlDiv N FGD 1.42e 8.7 25.20 13.75 224 16.41 1171 17.04 15.75 -.50 -34.2 FTNdqAuto Q CARZ .88e 3.3 36.39 19.88 6 26.78 40 27.40 25.38 +1.05 -20.7 FT EurE Q FPXE 22.56 15.65 19.37 0 19.37 19.33 +.17 -11.2 FT GblAg Q FTAG .38e 2.2 24.47 13.91 16.90 1 17.09 16.66 -.59 -28.6 FT GblNRs Q FTRI .45e 5.1 12.95 7.23 0 8.81 9 9.11 8.54 -.23 -29.4 FT Cybersc Q CIBR .03e .1 32.80 20.87 1054 28.49 3035 28.61 26.70 +1.54 -5.1 FTIntlIPO Q FPXI .28e .7 43.27 30.13 31 39.97 135 39.97 37.40 +2.21 -.6 FT GlbRE N FFR .75e 2.1 50.95 28.41 2 36.41 81 37.34 35.21 -1.14 -25.0 FT NAEngy N EMLP .93e 4.7 26.48 14.29 1210 19.74 5753 19.83 18.71 +.31 -22.6 FTSenLoan Q FTSL 1.83 4.1 48.21 34.85 436 44.62 3580 45.14 44.01 +.19 -6.9 FTTactHY Q HYLS 2.64 5.8 49.17 37.46 780 45.82 3985 46.03 45.06 -.13 -6.1 FT GlbCmd Q FTGC .26e 19.08 13.05 89 14.67 432 14.90 14.00 -.14 -22.5 FT HiLgSh N FSD 1.20 9.2 15.99 9.55 141 12.98 808 13.13 12.58 +.14 -17.0 FT USIPO N FPX .32e .5 88.15 53.10 91 70.61 522 70.65 65.64 +3.53 -12.1 FTChnd N FNI .19e .6 42.58 27.58 6 33.78 55 34.01 32.05 +1.42 -14.9 FT Dow30 N EDOW 26.67 17.25 21 22.23 80 22.34 21.42 +.29 -14.6 FT EngCn N FLM .58e 1.6 52.15 29.90 1 36.82 9 37.83 35.75 -.87 -27.6 FT Wtr N FIW .21e .4 64.31 39.59 41 51.60 201 52.00 48.88 -.24 -13.9 FT IntPfd N FPF 1.95 10.0 24.84 10.75 187 19.48 885 19.98 18.68 -.20 -17.4 FT LCCore N FEX .58e 1.1 67.65 40.04 157 52.80 998 52.98 50.28 +.49 -19.1 FT LCGr N FTC .24e .4 79.67 50.01 101 67.46 515 67.66 62.53 +3.28 -7.5 FT LCVal N FTA .82e 2.0 57.16 31.06 86 40.28 871 41.39 37.71 -1.11 -28.7 FT MLP&E N FEI 1.42 27.0 12.33 2.44 407 5.26 2320 5.59 4.91 +.30 -55.6 FT MgdMu Q FMB 1.35 2.5 57.50 48.96 226 53.92 1227 54.00 53.47 +.15 -2.9 FT MCCore N FNX .51e 1.0 74.39 40.01 39 52.53 468 53.78 49.26 -.90 -27.5 FTMstrDv N FDL .79e 3.2 32.77 18.84 535 24.44 2174 24.89 23.20 -.25 -25.0 FTFutStrt N FMF 49.70 41.10 20 43.16 127 44.04 43.03 -.55 +.7 FstTrMtg N FMY 1.02 7.8 14.57 12.17 37 13.00 74 13.38 12.95 -.23 -6.8 FT MultCG N FAD .20e .3 83.44 41.81 6 67.07 38 67.11 63.13 +2.19 -13.2 FT MultCV N FAB .45e 1.2 58.49 30.41 12 38.89 56 40.53 36.27 -1.72 -33.0 FTNDXEq Q QQEW .27e .4 79.99 53.69 56 70.11 455 70.56 65.13 +3.93 -5.0 FT NsdABA Q QABA .75e 2.3 52.66 27.44 36 32.55 119 35.10 29.75 -3.46 -37.2 FT MLPEn N FPL 1.26 30.4 10.00 2.60 270 4.15 1219 4.27 3.93 +.14 -55.1 FT REIT N FRI .39e 1.9 27.79 15.18 35 20.19 300 20.98 19.44 -.91 -22.7 FT SCCore N FYX .38e .9 66.13 31.47 81 43.87 435 45.59 40.99 -1.50 -32.4 FTSpecFin N FGB .70 25.5 6.51 1.26 86 2.75 398 2.93 2.54 -.05 -54.0 FTrVL100 N FVL .05e .3 23.82 15.00 2 19.95 20 19.95 19.07 +.35 -12.5 FTrVLDv N FVD .57e 1.9 36.89 23.46 2662 29.77 13470 30.16 28.36 -.40 -17.4 FT EmOp N FEO 1.40 13.3 15.14 8.64 17 10.50 64 10.96 10.42 -.13 -26.4 FstUSBcsh Q FUSB .12 2.0 18 12.00 5.18 3 6.05 15 6.85 6.00 -.69 -47.9 FstUtdCp Q FUNC .52 3.8 6 24.99 11.00 6 13.70 44 14.67 12.82 +.02 -43.1 First LI Q FLIC .72 4.9 4 25.53 12.16 81 14.57 339 16.75 13.29 -1.89 -41.9 FTrSenFlt N FCT .72 7.0 12.79 6.80 275 10.24 1157 10.70 10.06 -.40 -17.9 FirstEngy N FE 1.56f 3.4 10 52.52 32.00 2451 46.21 16469 46.36 43.06 +1.46 -4.9 FsthdTech Q SVVC .03e 12.93 2.72 17 3.56 74 3.56 3.29 +.06 -44.6 FstSvc Q FSV .66f .8 44 114.87 57.38 43 81.87 389 83.87 78.44 -1.41 -12.0 Fiserv Q FISV 48 125.05 73.50 4151 100.63 24798 100.77 92.83 +1.41 -13.0 Fitbit N FIT 7.26 2.81 11780 6.67 39977 6.80 6.62 -.08 +1.5 FiveBelow Q FIVE 78 148.22 47.53 977 86.47 4983 86.89 77.27 +3.49 -32.4 500.com N WBAI 4 13.42 3.27 22 4.42 74 4.50 4.00 -.08 -48.6 FvPntHld N FPH 9.40 3.62 238 4.78 1436 5.39 4.48 -.61 -31.2 FivePrime Q FPRX 12.88 1.75 206 2.80 1296 2.96 2.61 +.10 -39.0 FiveStar rs Q FVE 7.50 2.13 64 3.44 383 3.54 3.08 -.03 -7.3sFive9 Q FIVN 91.47 46.09 1994 92.30 6442 93.88 77.88 +13.95 +40.7 FlagstarB N FBC .20f .9 7 40.00 16.76 363 21.43 1366 23.11 18.67 -1.74 -44.0 F&C DynPf N DFP 1.92 8.5 28.20 11.00 86 22.54 624 23.13 21.46 -.12 -15.8 FlrtyPfdInc N PFD 1.08 8.3 17.83 7.34 28 13.05 174 13.39 12.49 -.30 -16.2 FlrtyPfdOp N PFO .88 7.8 13.25 6.01 39 11.24 230 11.90 10.45 +.15 -8.8 FlrtyPfdSc N FFC 1.63 8.9 23.19 9.01 355 18.34 1757 18.94 16.75 -.31 -15.4 FlrtyTotR N FLC 1.63 8.9 24.09 8.87 59 18.31 282 18.43 17.01 +.50 -17.9 Flanign A BDL .30f 2.3 7 25.02 8.50 2 13.26 9 13.99 12.33 +1.01 -40.1 Fleetcor N FLT 28 329.85 168.51 1460 223.59 4245 227.72 203.71 -1.40 -22.3 Flex LNG n N FLNG .10p 9.78 -1.0 Flex Ltd Q FLEX 12 14.00 5.36 4888 8.17 28977 9.06 7.55 -.65 -35.3 FlexUSTilt N TILT 1.74e 1.7 131.04 78.76 118 102.76 403 103.06 98.29 +1.27 -19.1 FlxEmgTilt N TLTE 1.26e 3.1 54.76 33.83 25 40.71 216 41.26 39.65 +.65 -23.4 FlxUpstNR N GUNR .67e 2.7 33.76 18.70 892 24.87 4517 25.59 23.72 -.13 -25.8 Flx3yrTips N TDTT .39e 1.6 25.29 23.10 40 24.81 807 25.07 24.77 -.19 +.4 Flx5yrTips N TDTF .54e 2.1 26.67 23.44 95 26.14 483 26.55 26.11 -.14 +2.2 Flx EmQl n N QLVE 26.51 18.56 21.38 1 21.43 21.06 +.44 -17.7 Flx Dv Ql n N QLVD 26.65 19.11 22.73 242 22.77 22.25 +.24 -13.5 Flx US Ql n N QLV 44.56 28.80 3 37.67 48 37.80 36.16 +.37 -10.6 FlxCoreSl N BNDC 27.48 23.71 3 26.43 26 26.53 26.35 +.03 +3.6 FlexEMTilt N TLEH 32.18 20.08 23.06 2 23.77 22.88 -.26 -19.7 FlxDMTilt N TLDH 29.80 19.14 4 23.04 13 23.11 22.17 -.21 -20.8 FlxRAstAlo Q ASET 31.55 19.95 24.97 1 24.97 24.44 -.12 -18.2 FlxUSCpBd Q SKOR 1.24 2.3 53.96 45.21 2 52.78 32 52.89 52.57 +.15 +1.2 FlxDisDur Q MBSD .62e 2.6 24.71 23.07 2 23.98 45 24.04 23.73 -.02 +2.2 FlxGlbQRE N GQRE 1.33e 2.6 67.84 38.62 30 50.39 249 51.57 48.41 -1.44 -22.2 FlxGblInfr N NFRA .95e 2.1 56.06 37.25 210 45.85 936 45.99 44.46 +.19 -14.9 FlxDevTilt N TLTD 1.88e 3.9 65.85 40.32 154 48.45 541 49.42 46.99 -.38 -25.4 FlxIntDvDf N IQDE 1.15e 6.5 23.36 14.84 39 17.65 151 17.81 17.15 +.04 -22.7 FlxIntDvDy N IQDY 1.02e 5.0 27.10 16.75 4 20.29 21 20.45 19.74 +.04 -23.5 FlxIntlDiv N IQDF 1.01e 5.4 24.82 13.67 184 18.55 949 18.80 17.94 +.01 -23.6 FlxQDvDef N QDEF 1.19e 3.0 48.90 30.54 29 40.32 203 40.34 38.64 +.61 -15.6 FlxQDvDyn N QDYN 1.22e 3.2 49.37 29.08 1 38.28 51 38.28 36.69 +.36 -20.5 FlxQualDv N QDF 1.22e 3.1 49.40 30.34 335 39.62 1551 39.70 37.95 +.51 -18.3 FlxRdyAcc N RAVI 1.23 1.6 76.11 72.50 57 75.45 221 75.45 74.90 +.54 -.3 FlexSh h Q FPAY 3.22 .78 98 1.08 559 1.17 1.02 -.05 -57.4 FlexSolu A FSI 6 4.74 .86 21 1.45 141 1.72 1.26 +.18 -43.6 FlexionTh Q FLXN 22.98 5.01 1131 8.75 3897 9.10 7.52 -.09 -57.7tFlexstl Q FLXS .88 9.7 25.81 8.62 38 9.11 260 9.92 8.62 -.67 -54.3 Flor&Dec N FND 38 58.44 24.36 1657 36.87 9168 37.47 32.79 +.38 -27.4 Flotek N FTK 4.01 .70 277 .88 1497 .99 .82 -.06 -56.0 FlowrsFds N FLO .76 3.3 25 25.08 17.42 1338 23.14 5858 23.67 21.72 +.97 +6.4 Flowserve N FLS .80f 3.2 54.16 18.98 1176 24.80 6752 27.05 22.21 -2.39 -50.2 Fluent Inc Q FLNT 7.47 1.02 203 1.61 1060 1.79 1.44 -.12 -35.6 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 14.30 1.17 709 2.13 2655 2.23 1.67 -.02 -38.8 Fluor N FLR .40 4.9 6 41.91 2.85 3210 8.22 12685 8.27 6.93 +.36 -56.5 FlushFn Q FFIC .84 7.2 8 23.23 8.86 134 11.73 713 12.37 10.45 -.59 -45.7 FlyLeasing N FLY 1.00 17.2 6 23.21 3.41 585 5.82 1956 6.98 5.39 -.11 -70.3 FocFin A Q FOCS 39.37 12.17 406 20.70 1400 20.96 18.25 -.05 -29.8 FEMSA N FMX .74e 1.3 100.35 56.54 759 58.07 2840 61.12 56.79 -2.00 -38.6 Fonar Q FONR 7 25.25 11.00 23 17.36 150 18.13 14.92 +2.36 -11.8 FootLockr N FL 1.60f 7.0 5 62.00 17.46 4042 22.89 13556 25.63 21.02 -1.71 -41.3 FordM N F 4 10.56 3.96 91843 5.12 403659 5.44 4.89 -.25 -44.9 FordM59 n N FpB 1.55 8.1 27.50 10.93 163 19.11 878 20.86 18.42 -1.39 -28.3 ForeScTc Q FSCT 43.70 20.66 3497 32.54 11083 32.55 31.63 +.61 -.8 ForshtAut Q FRSX 2.94 .46 18 .67 153 .71 .59 +.02 -35.6 Forestar N FOR 8 23.11 9.43 84 12.59 559 12.95 11.50 -.23 -39.6 FormFac Q FORM 29 28.58 14.20 660 23.22 3695 24.95 20.71 +1.83 -10.6 FormulaSy Q FORTY .68e 1.1 75.23 36.75 0 63.45 2 64.00 62.95 +3.24 -7.0 ForrestR Q FORR .80 2.5 21 51.75 22.45 63 32.11 278 32.30 27.91 +1.64 -23.0 Forterra Q FRTA 14 15.42 3.45 924 6.83 3004 7.49 5.70 -.05 -40.9 Fortinet Q FTNT 77 121.82 68.87 1586 112.96 8745 113.06 100.03 +11.03 +5.8 Fortis N FTS 1.91 4.9 44.72 28.59 748 38.82 2737 40.23 37.54 -.81 -6.5 Fortive N FTV .28 .5 89.48 37.31 1823 60.36 10483 61.76 55.51 -.68 -21.0 FortressBio Q FBIO 1.32 59.2 3.11 1.04 230 2.23 1565 2.44 1.96 +.21 -13.2 FortB pfA Q FBIOP 2.34 14.1 21.95 12.00 5 16.64 44 18.11 15.82 -1.12 -18.8 FortTrInf N FTAI 1.32 13.5 21.73 3.69 839 9.77 3674 10.59 8.83 -.35 -50.0 FortTr pfA N FTAIpA 26.50 4.92 10 15.40 66 16.76 14.45 -1.33 -41.0 FortunaSlv N FSM 10 4.59 1.47 3826 2.36 18842 2.99 2.29 -.06 -42.2 FBHmSec N FBHS .96f 2.1 16 73.28 33.90 1467 46.60 7900 50.64 41.44 -4.23 -28.7 ForumEn N FET 1 6.62 .15 15358 .23 37870 .29 .18 -.00 -86.5 ForM 2 un h Q FMCIU 13.16 10.35 10.45 1 10.50 10.45 -2.6 ForwrdA Q FWRD .72 1.4 18 72.09 39.59 128 52.88 840 53.41 49.74 -.47 -24.4 Forward Q FORD 18 1.63 .78 40 1.07 947 1.15 1.05 -.03 +8.1 ForwdPh rs Q FWP 8.61 4.61 11 6.81 101 7.00 5.66 +1.06 +4.9 Fossil Grp Q FOSL 14.91 2.84 847 3.50 4101 4.17 3.46 -.61 -55.6 Foster Q FSTR .16 1.1 27.80 7.96 39 14.24 226 15.03 12.74 -.26 -26.5 FoundBld N FBM 22.14 7.99 380 10.12 1503 10.67 8.61 -.66 -47.7 FourCorP s N FCPT 1.22 6.3 9 32.47 12.80 852 19.51 4201 22.13 18.38 -1.86 -30.0 FourSeEd N FEDU 3.32 279.0 1 2.39 1.07 1 1.19 10 1.29 1.18 -.02 -25.6 FoxCpA Q FOXA .92 3.4 21 39.74 19.81 4007 26.88 15259 26.96 24.85 +.89 -27.5 FoxCpB Q FOX .92 3.5 38.91 19.13 1085 26.23 6648 26.33 24.32 +.59 -27.9 FoxFactory Q FOXF 29 86.91 34.58 434 43.25 2878 49.69 40.68 -7.21 -37.8 Francesc rs Q FRAN 21.95 1.70 366 2.71 2010 3.20 2.42 -.22 -73.9 Franchise n Q FRG .25e 2.4 27.49 5.75 25 10.45 168 11.77 9.31 -.04 -55.0sFrancoN g N FNV 1.00 .8 127.85 69.16 2092 124.48 7725 127.85 112.52 +10.79 +20.5 FrankCov N FC 41.85 12.61 80 18.30 445 19.62 17.31 -1.42 -43.2 FrankElec Q FELE .62f 1.2 14 61.49 41.25 162 49.61 861 51.55 45.96 -2.29 -13.5 FrankFn N FSB .24 9 39.00 14.86 53 20.96 317 24.52 18.69 -3.10 -38.9 FrankFS Q FRAF 1.20 5.1 26 39.56 20.27 25 23.36 92 29.79 22.43 -5.47 -39.6 FrankLibInt N FLQH 28.05 18.03 1 23.46 3 23.46 22.82 +.02 -13.3 FrankLibEm N FLQE 30.77 19.29 3 23.19 1233 23.52 22.66 +.12 -22.1 FrankLibGl N FLQD 31.30 19.93 0 24.87 2 24.96 24.20 +.20 -19.2 FrankLbGlE N FLQG 34.33 23.26 1 28.92 217 28.92 28.05 +.54 -13.9 FrnL LoV N FLLV 40.38 26.10 7 34.33 71 34.33 32.77 +.69 -10.2 FrnkIntel n N IQM 23.92 17.62 1 23.46 2 23.67 21.86 +1.80 -1.9sFrnkGen n N HELX 25.45 18.41 3 25.65 3 25.66 23.91 +1.58 +.8sFrnkDisr n N BUYZ 24.83 17.50 24.74 5 24.83 22.93 +2.10 +2.1sFrnL Core n N FLCB 26.34 24.19 17 25.91 25974 26.36 25.67 +.07 +3.3 FrnkLInvGr N FLCO 26.74 21.31 6 25.58 4018 25.62 24.97 +.47 -.3 FrnL IntO N FLIO 29.89 25.12 25.98 -11.4 FrkL US Eq N FLQL 36.87 23.39 183 30.50 1151 30.67 29.12 +.67 -12.8 FrankL Mun N FLMB 27.66 23.32 3 26.26 20 26.44 26.09 +.17 +.8 FrnkL MunO N FLMI 26.29 22.62 0 24.80 15 24.85 24.70 +.14 -2.3 FrkL US Sm N FLQS 29.86 17.27 19 21.91 46 21.95 20.66 +.66 -25.0 FrkL USMid N FLQM 34.21 21.40 1 27.52 12 27.52 26.33 +.27 -17.4tFrankRes N BEN 1.08 6.6 5 35.80 14.91 4684 16.34 21690 16.88 14.91 -.47 -37.1 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36 6.4 7 8.97 3.79 265 5.61 2408 6.29 5.01 -.52 -34.5 FrkLtdDur A FTF .94e 11.7 9.85 5.56 92 8.10 739 8.38 7.95 -.18 -15.5 FrkUnv N FT .40 6.0 8.29 4.65 55 6.57 290 6.75 6.46 -.13 -15.6 FranksIntl N FI .30 13.4 6.64 1.66 646 2.24 2938 2.66 1.86 -.22 -56.7 FrptMcM N FCX 5 13.91 4.82 38241 8.34 132496 8.67 7.39 +.15 -36.4 FrghtCar lf Q RAIL .36 27.5 7.98 .73 60 1.31 570 1.46 1.02 +.21 -36.9 FreqElec Q FEIM 12.43 5.95 21 9.39 59 10.08 9.00 +.12 -8.0 FreqTher n Q FREQ 28.78 11.17 214 16.00 606 16.12 14.73 +.98 -8.7 FresenMd N FMS .51e 1.4 42.75 29.17 256 35.50 1106 35.69 33.98 +.78 -3.6 FDelMnt N FDP .40f 1.2 14 38.79 22.98 250 32.14 1314 32.22 30.28 +.14 -8.1 Freshpet Q FRPT 81.29 35.95 658 71.00 1885 71.54 62.13 +7.71 +20.2 FriedmInd A FRD .08 1.8 7.93 3.72 11 4.40 83 4.92 4.15 -.40 -26.9 frntdoor Q FTDR 39 53.30 30.06 497 35.54 4051 37.51 33.13 -.64 -25.1 Frontr Q FTR 2.40 1100.9 2.90 .18 7089 .22 33765 .42 .20 -.19 -75.5 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 8 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 47

Frontlne N FRO .60e 13.33 6.09 3413 9.60 20648 9.99 8.40 +.82 -25.3 FuelTech h Q FTEK 2.76 .30 216 .55 473 .57 .38 +.14 -42.1 FuelCell rs Q FCEL 4.44 .13 5475 1.62 30086 1.67 1.45 +.12 -35.5 FulcrThr n Q FULC 22.96 4.37 33 10.98 215 13.10 9.82 +.38 -34.0 FulgentG Q FLGT 20.60 4.71 505 15.96 1746 16.49 10.27 +5.41 +23.7 FulingGbl Q FORK 2.86 1.53 33 1.68 2087 2.65 1.58 +.08 -29.7 FullHseR Q FLL 3.99 .31 281 1.20 883 1.23 1.00 +.03 -64.2 FullerHB N FUL .65f 2.0 13 52.40 23.68 434 32.08 2258 32.46 28.59 -.34 -37.8 FultonFncl Q FULT .52a 4.8 8 18.00 9.83 1134 10.93 5510 12.48 9.92 -1.51 -37.3 Funko Q FNKO 10 27.89 3.12 704 3.79 3671 4.33 3.49 +.21 -77.9 FutuHldg Q FUTU 14.20 8.16 73 10.70 303 10.92 10.25 +.10 +3.7 FutFintch lf Q FTFT 2.06 .42 75 1.26 636 1.30 1.16 +.06 +180.0 FutureFuel N FF .24a 1.9 15 14.81 8.75 640 12.50 1707 12.77 11.40 -.26 +.9 FuweiF Q FFHL 7.37 1.56 5 2.33 43 2.48 2.02 +.30 -17.4G -:GWilliFood Q WILC 11 13.75 7.91 3 11.50 16 12.00 10.70 -.16 -3.8 G1Thera Q GTHX 41.80 8.80 393 12.86 1729 13.80 12.05 -.12 -51.3 GAMCO s N GBL .08 .6 22.81 9.03 21 12.33 99 12.65 10.58 +.48 -36.7 GATX N GATX 1.92f 3.4 14 86.01 50.69 414 56.56 2248 61.02 51.42 -5.11 -31.7 GATX 66 N GMTA 28.13 13.62 9 25.70 53 25.94 23.97 +.20 -4.6 GCI Lb A Q GLIBA 79.06 26.51 353 60.85 2635 62.13 57.08 +1.74 -14.1 GCI Lb pfA Q GLIBP 1.75 7.0 29.27 18.10 1 25.00 28 25.03 23.26 +.16 -5.6 GCP ApT N GCP 35 29.16 14.24 317 16.83 1419 18.79 15.79 -1.38 -25.9 GDL Fund N GDL .64 8.1 9.52 4.94 90 7.95 381 8.01 7.65 +.05 -14.5 GDS Hld Q GDS .46p 65.34 30.90 1796 59.00 8417 59.00 50.15 +8.12 +14.4 GFL Env n N GFL 17.28 11.92 1042 15.08 2904 15.99 14.31 -.28 -11.3 GMAC CpT N ALLYpA 2.03 9.6 26.85 12.61 251 21.11 2216 22.42 19.82 -.98 -19.0 GMS Inc N GMS 11 32.42 10.39 389 14.67 2058 15.74 13.23 -1.15 -45.8 GNC N GNC .80 187.4 1 3.42 .38 3426 .43 13585 .50 .39 -.01 -84.2 GP Strat N GPX 12 16.68 5.78 76 6.94 483 7.74 6.48 -.16 -47.5 GSE Sy Q GVP 5 2.82 .86 14 1.04 91 1.05 .92 +.01 -37.0 GSI Tech Q GSIT 9.00 4.75 43 7.10 240 7.25 6.55 -.41 +.1 GSX Tch n N GSX 46.40 8.83 2602 33.59 37537 33.98 28.29 +.43 +53.7 GTT Comm N GTT 42.69 4.67 549 9.56 3197 9.89 8.35 +.31 -15.8 GTY TchHl Q GTYH 38 10.09 3.31 203 3.83 625 4.70 3.42 -.73 -35.0 G-III Q GIII 5 43.98 2.96 1292 9.34 6022 10.72 8.74 -1.01 -72.1 GW Pharm Q GWPH 196.00 67.98 566 102.25 1845 102.86 95.55 +5.92 -2.2 GWG Hldgs Q GWGH 4.30e 17.50 6.10 12 8.21 43 8.52 7.83 -.19 -16.4 GX Acq A n Q GXGX 10.07 9.30 677 9.89 737 9.99 9.84 -.01 -.6 GX Acq un Q GXGXU 11.09 9.40 10.08 21 10.10 10.05 -.02 -2.8 GabCvInc N GCV .48 10.2 6.13 3.20 35 4.72 162 4.73 4.41 +.18 -19.3 GabDvInc N GDV 1.32 8.1 22.52 10.40 468 16.22 2395 16.32 15.45 +.40 -26.1 GabDiv pfA N GDVpA 1.47 5.8 26.84 24.00 0 25.40 30 26.19 25.18 -.15 -1.6 GabDiv pfG N GDVpG 1.31 5.2 26.91 20.60 30 25.02 118 25.08 24.78 -.08 -2.9 GabDvI pfH N GDVpH 1.34 5.3 27.24 21.08 6 25.49 33 25.76 25.20 +.10 -3.9 GabelliET N GAB .60 13.5 6.32 2.89 468 4.43 3004 4.66 4.18 -.20 -27.3 GabllE pfG N GABpG 1.25 5.1 25.54 19.90 14 24.66 31 24.93 24.40 +.06 -1.9 Gabeli pfJ N GABpJ 27.29 22.50 5 25.35 13 25.45 25.15 -.19 -3.5 GabEq pfH N GABpH 1.25 5.0 28.04 20.49 7 24.77 21 25.19 24.26 -.48 -1.9 GabGSmM N GGZ 12.19 5.38 49 7.94 127 8.23 7.72 +.25 -32.9 GabGSm pfA N GGZpA 1.36 5.4 26.40 20.66 3 25.17 8 25.50 25.04 -.34 -2.8 GabGUtil A GLU 1.20 8.0 20.04 10.34 16 15.00 77 15.40 14.49 +.08 -20.6 GabGUtil pf A GLUpA 3.00 7.0 48.35 43.12 43.12 0 -3.0 GabGoAn A GGO .80 9.4 17.00 5.51 8.52 1 8.52 8.52 -.64 -44.7 GabGo pfA A GGOpA 42.72 36.19 2 40.18 3 40.48 40.00 +.45 -2.0 GabHlthW N GRX .52 5.2 11.92 6.85 43 9.96 185 9.96 9.40 +.32 -13.5 GabHW rt N GRXr .40 GabHlt pfB N GRXpB 1.47 5.8 26.64 21.00 3 25.25 6 26.00 25.25 -1.06 -1.6 GabMultT N GGT .88e 14.4 8.69 3.04 66 6.09 387 6.15 5.71 -.01 -24.1 GabMul pfE N GGTpE 26.80 17.64 3 24.91 20 25.00 24.25 +.19 -2.3 GabUtil N GUT .60 9.2 8.25 4.50 161 6.52 687 7.05 6.46 -.17 -16.1 GabUt pfA N GUTpA 1.41 5.5 28.27 22.00 2 25.63 6 25.98 25.43 -.03 -3.7 GabUtil pfC N GUTpC 28.05 22.10 2 25.35 5 25.84 25.19 -.11 -3.2 Gaiam A Q GAIA 11.00 4.70 90 9.56 540 9.83 8.96 +.16 +19.6 Gain Cap N GCAP .24 4.0 6.07 3.30 781 5.94 4281 6.00 5.81 +.15 +50.4 Galapag Q GLPG 274.03 110.92 136 213.91 469 214.60 200.50 +7.39 +3.4 GalectinTh Q GALT 4.98 1.50 188 1.79 1104 1.96 1.66 -.04 -37.2 GaleraTh n Q GRTX 19.50 5.58 8 11.50 46 12.00 10.00 +1.22 -12.6 Gallaghr N AJG 1.80f 2.2 32 109.46 65.09 1595 83.60 7426 88.30 80.56 -3.24 -12.2 GalmedPh Q GLMD 6 8.51 3.02 68 4.77 318 4.89 3.62 +1.09 -17.5 GamGldNR A GGN .84 26.0 4.74 1.98 1145 3.23 9087 3.56 3.15 -.06 -26.6 GamGld pfB A GGNpB 1.25 5.1 25.45 20.25 11 24.75 27 24.98 24.20 +.15 -1.3 GamNRG&I N GNT .84 19.2 6.21 2.28 128 4.37 802 4.85 4.23 -.07 -26.7 GamNR pfA N GNTpA 1.30 5.2 26.05 20.30 1 24.99 14 25.00 24.61 -.01 -1.4 GameStop N GME 1.52 31.1 9.06 2.57 5615 4.88 37027 6.47 4.16 +.99 -19.7 Gamida Q GMDA 12 9.79 2.60 18 4.08 50 4.41 3.37 +.71 -5.1 Gam&Lsr Q GLPI 2.80 10.6 9 50.99 13.04 2913 26.42 10286 29.23 24.78 -2.02 -38.6 Gannett N GCI 1.52 168.0 5 11.35 .63 2253 .91 20810 1.05 .82 -.03 -85.8 Gap N GPS .97 11.6 3 26.86 5.26 11511 8.35 48886 9.32 7.41 -.74 -52.8 Garmin Q GRMN 2.28 2.8 23 105.58 61.04 2582 82.11 7024 83.25 76.84 +3.46 -15.8 GarrtMot N GTX 19.71 2.50 577 4.10 4834 5.39 4.01 -.25 -59.0 GarrisnCap Q GARS .60 29.9 6 7.26 1.04 58 2.01 552 2.48 1.75 +.26 -65.5 Gartner N IT 32 171.78 76.91 532 105.96 2438 108.70 97.56 -.93 -31.2 GasLogPt N GLOP 2.24f 66.3 2 19.60 1.51 630 3.38 4939 3.40 2.26 +1.14 -75.8 GasLPt pfA N GLOPpA 26.02 6.40 23 14.60 155 16.18 14.23 -.18 -42.4 GasLg pf B N GLOBpB 25.54 5.50 21 14.30 99 16.40 13.95 -.73 -42.6 GasLog pfC N GLOPpC 2.13 14.9 25.06 5.23 31 14.26 127 15.32 13.43 +.61 -41.1 GasLog N GLOG .60 15.6 16.77 2.67 440 3.85 2605 4.34 3.57 +.20 -60.7 GasLog pfA N GLOGpA 2.19 12.3 27.97 13.52 5 17.75 35 18.47 16.64 +.13 -31.0 GatesInd N GTES 17 16.50 5.42 437 7.85 1544 8.07 6.41 -.10 -43.0 GeeGroup A JOB 1.41 .17 246 .29 2334 .45 .27 -.04 -26.9 Genasys h Q GNSS .04 1.1 4.24 2.01 105 3.67 748 3.74 3.29 +.44 +12.2 GencoSh N GNK .70a 10.8 11.82 4.27 382 6.46 1349 6.72 5.50 +.90 -39.2 Gencor Q GENC 7 13.50 9.38 32 10.79 193 10.88 10.00 +.06 -7.5 Generac N GNRC 29 118.86 54.09 455 99.31 3302 103.17 94.72 -2.03 -1.3 GAInv N GAM 1.15e 1.1 39.09 21.91 104 30.07 615 30.16 28.46 +.68 -20.3 GAInv pfB N GAMpB 1.49 5.6 29.25 23.25 2 26.81 16 26.99 26.50 +.13 -2.8 GenDynam N GD 4.40f 3.2 15 193.76 100.55 2035 138.19 8648 141.52 130.56 -2.82 -21.6 GenElec N GE .04 .6 13.26 5.90 165525 6.84 678022 7.24 6.20 -.30 -38.7 GECap5-53 N GEK 1.18 4.8 24.50 GECap 1-53 N GEH 1.22 4.9 25.05 GenFin Q GFN 11.24 5.00 50 6.99 150 7.00 5.77 -.07 -36.9 GenFin pfC Q GFNCP 8.90 9.5 119.99 65.00 2 94.00 11 94.00 88.00 +2.00 -10.4 GenFin 21 Q GFNSL 2.03 8.5 26.50 18.71 5 23.80 26 24.10 23.28 +1.18 -8.6sGenMills N GIS 1.96 3.2 21 60.92 46.59 4952 60.67 20421 60.92 56.32 +3.27 +13.3 GenMoly A GMO .45 .14 485 .20 2319 .21 .16 +.04 -11.9 GenMotors N GM 1.52 6.8 41.90 14.33 17089 22.48 75697 24.10 20.56 -1.58 -38.6 GMot wtB N GM/WSB 25.44 Gensco N GCO 5 53.20 5.52 662 17.18 2159 19.76 14.13 -2.19 -64.1 GenesisEn N GEL 2.14e 41.5 65 23.84 2.58 4314 5.16 10727 5.52 4.80 +.17 -74.8 GenesisHlt N GEN .24 28.2 1.86 .65 216 .85 1521 .98 .75 -.05 -48.1 GeneticT rs Q GENE 6.32 1.41 30005 2.30 30315 2.84 1.55 +.61 +15.6 Genfit Q GNFT 26.25 9.73 7 17.72 75 17.74 15.58 +1.53 -11.0 GenieEn N GNE .30 3.6 11.98 4.60 168 8.26 708 8.44 7.60 +.29 +6.9 GenieE pfA N GNEpA .64 7.9 9.22 5.73 6 8.06 34 8.10 7.33 +.35 -10.1 GeniusBr h Q GNUS 2.33 .05 2993 .33 5350 .35 .23 +.07 +20.9 Genmab n Q GMAB 16 25.42 16.24 616 22.98 2909 23.19 21.62 +.62 +2.9 GenMark Q GNMK 8.17 3.36 2316 7.74 14011 7.79 5.66 +1.61 +60.9 Genocea rs Q GNCA 11.28 1.10 171 2.04 854 2.19 1.66 +.22 -1.4 Genpact N G .39 20 45.20 19.41 1536 30.86 6471 31.26 28.81 +.64 -26.8 Genprex Q GNPX 7.03 .23 1104 2.09 9612 2.59 1.96 -.08 +553.1 Gentex Q GNTX .48f 2.0 8 31.27 19.48 2015 23.93 12797 24.11 22.10 +.03 -17.4 Gentherm Q THRM 27 49.95 27.24 153 35.00 741 37.01 33.39 -1.79 -21.2 GenuPrt N GPC 3.16f 4.2 14 108.58 49.68 1056 74.65 5630 78.01 68.62 +2.98 -29.7 Genworth N GNW 2 4.93 2.87 3370 3.51 16429 3.72 3.46 -.07 -20.2 GeoGrp N GEO 1.92 14.9 8 24.03 9.95 1794 12.88 9855 15.45 12.59 -.60 -22.5 GeoPark N GPRK .05r 22.53 5.44 156 8.92 865 10.44 8.43 -.95 -59.5 GaPw 77 N GPJA 27.34 20.87 15 26.31 88 26.31 25.30 +.18 +2.3 GeospcT h Q GEOS 17.66 4.61 95 6.15 411 6.90 5.79 -.50 -63.3 Gerdau N GGB .02e .9 5.34 1.65 6789 2.34 45999 2.38 2.00 +.20 -52.2 GerABcp Q GABC .76f 2.8 13 36.17 23.54 74 27.61 482 29.05 25.08 -1.63 -22.5 GerNew N GF 1.23e .6 15.99 8.24 19 12.95 100 12.97 12.00 +.36 -17.4 GeronCp Q GERN 2.01 .75 1043 1.20 6954 1.24 1.05 +.09 -11.8 GettyRlty N GTY 1.48 6.1 13 33.75 16.36 219 24.13 1554 24.95 22.35 +.07 -26.6 Gevo Q GEVO 3.60 .61 78 .90 461 .91 .80 +.06 -61.0 Gibraltar Q ROCK 28 56.58 30.60 140 44.59 749 46.30 41.28 -.35 -11.6 GigaMda Q GIGM 2.67 1.91 16 2.42 193 2.56 2.24 +.15 +.4 GilatSatell Q GILT .45p 25 10.76 4.70 217 8.31 1475 8.54 7.92 +.16 +5.5 Gildan N GIL .62f 3.8 9 40.40 9.42 1715 16.11 5696 16.89 14.74 -.13 -45.4 GileadSci Q GILD 2.72f 3.2 17 85.97 60.89 94066 83.99 160226 85.79 73.71 +10.48 +29.3 GlacierBc Q GBCI 1.16 3.5 16 46.51 26.66 423 33.02 2156 36.67 30.30 -3.72 -28.2 GladstnCap Q GLAD .84 14.0 4 10.69 4.04 378 6.01 1563 6.57 5.77 -.39 -39.5 GladCap24 n Q GLADL 1.34 6.2 27.05 14.73 16 21.46 44 22.51 20.87 -.13 -16.4 GladstnCm Q GOOD 1.50 10.5 23.98 7.59 222 14.26 1101 14.98 13.14 -.58 -34.8 GladCm pfD Q GOODM 1.75 8.6 27.95 9.18 17 20.41 64 21.93 18.98 +.41 -20.7 Gladstn pfE Q GOODN 1.66 8.1 27.52 10.56 17 20.49 41 20.90 18.35 +1.59 -22.4 GladstInv Q GAIN .82a 8.2 13 15.34 6.43 315 9.96 1331 10.44 8.93 +.49 -24.8 GldsInv pf D Q GAINM 1.56 6.7 25.95 14.26 8 23.30 33 23.50 22.57 +.70 -9.0 GladstIn pfE Q GAINL 1.59 6.9 26.44 12.05 10 22.95 31 23.24 22.29 +.66 -12.5 GladstLnd Q LAND .53 4.2 14.44 9.61 155 12.68 911 13.10 11.66 -.47 -2.2 GladLnd pfA Q LANDP 1.59 6.3 28.71 15.75 4 25.31 36 25.41 24.80 +.11 -1.5 Glatfelter N GLT .52 4.0 10 19.03 9.44 154 13.14 1032 13.54 11.68 -.10 -27.7 Glaukos N GKOS 84.65 23.31 734 35.69 3011 37.14 31.42 +1.80 -34.5 GlaxoSKln N GSK 2.89e 6.9 48.25 31.43 4829 42.07 22195 42.39 38.69 +3.19 -10.5 GlenBurnie Q GLBZ .40 4.7 4 11.80 7.05 3 8.54 10 10.25 8.41 -.49 -25.7 GblBldT Q GBT 87.54 39.95 699 70.55 4292 70.99 61.80 +5.24 -11.2 GlbIndem Q GBLI 1.00 4.1 7 34.65 23.05 21 24.53 127 26.62 23.18 -.88 -17.2 GlbIndm 45 Q GBLIZ 1.94 8.6 27.06 12.50 7 22.65 48 23.31 20.63 -.65 -12.4 GlbIndem 47 Q GBLIL 1.97 8.8 27.55 10.90 16 22.27 70 24.14 21.00 -1.53 -16.3 GlbMed N GMRE .80 7.1 15.95 6.98 273 11.23 1678 11.68 10.24 -.45 -15.1 GlMed pfA N GMREpA 1.88 7.9 27.95 15.82 27 23.83 83 25.02 23.06 -.06 -11.6 GlobNetL N GNL .94 7.3 21 21.69 8.77 686 12.87 4568 14.59 12.48 -.88 -36.5 GlNetL pfA N GNLpA 1.81 9.0 26.80 9.05 36 20.20 93 22.90 19.97 -1.53 -22.2 GlobPtrs N GLP 2.10f 20.9 21.62 6.30 139 10.05 562 10.76 9.61 -.18 -50.1 GlobPtr pfA N GLPpA 2.44 11.4 27.87 7.50 4 21.32 41 23.55 19.30 -1.67 -21.1 GlobPay N GPN .78 .5 52 209.62 105.54 3200 154.88 11836 155.37 137.99 +3.85 -15.2 GlSlfStor Q SELF .26 7.0 4.95 2.65 9 3.71 127 3.87 3.57 +.01 -13.7 GlbShip pfB N GSLpB 2.19 10.9 25.92 10.08 5 20.12 30 20.58 18.99 +.23 -19.5 GlShipLs N GSL 9.25 2.61 16 4.17 147 4.34 3.63 +.36 -52.8 GlWatRs Q GWRS .35 3.3 14.99 8.51 26 10.38 205 11.71 10.00 -1.32 -21.1 GlbXNordic N GXF .83e 4.4 22.91 15.20 36 18.86 40 18.98 18.02 +.13 -13.9 GbXSpDvE N SDEM .63e 14.25 8.14 15 9.57 86 9.88 9.35 -.12 -31.4 GbXSpdvRE Q SRET 1.24 18.0 15.77 4.41 645 6.89 3664 7.56 6.44 -.48 -55.2 GblXPortgl N PGAL .36e 4.2 11.38 6.90 7 8.49 22 8.67 8.14 -.01 -23.7 GblXColum N GXG .41e 7.0 10.06 4.02 23 5.86 84 6.08 5.71 -.09 -40.5 GblXEmFtr N EMFM .40e 2.6 21.53 13.01 8 15.21 24 16.00 14.81 +.18 -25.2 GbXMLP&E N MLPX .60 8.3 13.40 4.43 1167 7.22 7290 7.24 6.72 +.41 -41.2 GblXChMat N CHIM .24e 1.6 17.81 12.84 14.80 5 15.07 14.64 -.05 -12.8 GblXArg N ARGT .09e .5 33.95 14.12 34 17.88 169 18.46 16.74 +.29 -32.8 GblXSDvUS N DIV 1.93 13.8 24.02 10.55 172 13.94 1333 14.34 13.31 -.14 -41.3 GXSupInPf N SPFF .99 9.5 11.99 6.82 554 10.45 812 10.60 10.02 +.05 -11.0 GblXGuru N GURU .28e .9 37.56 22.50 4 30.28 31 30.32 28.62 +1.04 -15.9 GbXGreece N GREK .13e 2.1 10.32 4.50 326 6.09 1765 6.24 5.80 +.12 -39.9 GblXChCon N CHIQ .12e .7 20.11 14.35 44 17.03 230 17.20 16.33 +.66 -7.9 GblXSocM Q SOCL 37.71 24.57 11 32.19 42 32.49 30.27 +1.38 -7.1 GblX MLP N MLPA .90e 23.4 9.17 1.93 1886 3.85 16073 3.88 3.53 +.33 -51.1 GblXFertil N SOIL .25e 3.9 9.74 5.15 7 6.49 14 6.64 6.25 -.10 -26.2 GblXSupDv N SDIV 1.42e 14.0 18.07 8.03 301 9.77 2467 10.22 9.42 -.28 -44.8 GlbXChiFn N CHIX .34e 2.5 17.97 11.74 25 13.76 85 13.95 13.46 +.07 -15.8 GbXSEAsia N ASEA .42e 3.6 17.09 9.41 1 11.68 93 11.99 11.30 +.14 -27.6 GblXPakist N PAK 8.46 4.49 45 5.54 252 5.63 4.97 +.19 -29.3 GblXChiInd N CHII .35e 2.8 14.84 10.39 12.33 2 12.58 11.82 +.28 -8.9 GblXNorway N NORW .83e 9.7 13.26 6.28 15 8.56 198 8.61 8.05 -.10 -31.7 GblXScUS N SCIU 36.66 22.50 5 29.86 21 29.86 28.61 +.35 -15.1 GblXScEu N SCID 26.43 16.29 1 20.08 2 20.18 19.30 -.18 -22.8 GblXScAs N SCIX 25.50 15.04 19.11 0 19.26 18.63 +.00 -21.3 GbX Canb n Q POTX 24.37 6.52 97 9.08 141 9.33 8.75 +.20 -39.5 GbX Geno Q GNOM 16.45 10.16 37 14.40 89 14.40 13.16 +1.05 -7.7 GbX Cld Q CLOU 18.43 12.36 318 16.64 1606 16.64 15.21 +1.18 +5.7 GbX Ecm Q EBIZ 19.71 12.94 19 17.99 67 18.11 16.28 +1.48 -2.3 GblXScJp N SCIJ 29.07 19.99 0 23.08 1 23.38 23.05 -.03 -16.9 GbX ChUt N CHIU 16.12 11.16 0 13.19 3 13.97 13.06 -.12 -14.0 GbX ChRE n N CHIR 20.44 13.13 9 16.14 34 16.55 15.55 -.23 -18.3 GbX ChIn N CHIK 23.68 14.28 47 19.54 122 19.59 18.14 +.69 -3.3 GbX ChHl N CHIH 20.93 14.63 7 18.88 17 19.01 18.37 +.52 +6.9 GbX ChCn N CHIS 22.96 18.40 1 21.98 41 22.51 21.48 -.17 +1.1 GbX ChLC N CHIL 34.11 22.98 0 27.38 2 27.39 26.82 +.50 -7.7 GbX Auto Q DRIV 15.98 9.32 14 12.28 60 12.36 11.72 +.34 -17.0 GbX US pf N PFFD 25.65 16.21 203 23.07 1190 23.35 22.53 -.18 -7.8 GbXNigeria N NGE .31e 3.2 17.10 7.86 20 9.78 109 10.24 9.09 +.77 -26.9 GbX US Inf N PAVE 17.99 9.77 147 13.11 353 13.46 12.25 -.35 -26.4 GblFound N BOSS 22.81 12.83 4 18.53 4 18.53 17.52 +.89 -8.9 GblX SupDv Q EFAS 16.63 9.32 1 11.08 20 11.47 10.74 -.32 -32.0 GblXYldco Q YLCO .51 3.9 16.26 10.02 17 13.06 66 13.27 12.70 -.09 -12.2 GblX Rob Q BOTZ 23.07 14.77 571 19.29 3314 19.44 18.50 +.49 -11.8 GlbXCon ef Q KRMA 24.50 15.49 100 20.30 136 20.36 19.38 +.42 -13.5 GblXMilTh Q MILN 28.02 16.61 11 22.58 54 22.66 21.27 +.85 -12.8 GbX Longv Q LNGR 25.07 16.71 3 22.57 22 22.57 21.18 +.82 -4.2 GlX Intrn Q SNSR 24.75 14.81 62 20.13 469 20.19 19.07 +.75 -14.7 GbX HlthW Q BFIT 22.40 12.86 1 17.14 31 17.14 16.18 +.48 -21.3 GblXSupdiv Q ALTY 1.25 13.1 15.25 6.70 3 9.56 43 10.08 9.21 -.14 -35.4 GlX Fintc Q FINX 34.45 19.65 205 26.93 981 26.93 25.27 +.79 -11.4 GlbXCop N COPX .43e 3.2 23.20 9.62 58 13.54 309 14.22 13.00 +.14 -33.4 GlbXSilv N SIL 33.75 16.00 437 28.33 2661 31.15 26.83 +.71 -14.6 GlbXLith N LIT 34.18 17.83 197 24.51 813 24.85 22.85 +.90 -10.4 GbX Gold N GOEX 28.68 12.55 7 23.38 76 26.46 22.38 +.53 -12.4 GbXUran N URA 12.50 6.95 290 10.11 883 10.24 9.33 +.62 -8.8 GlXCatholc Q CATH 42.00 27.00 15 35.17 123 35.30 33.51 +.74 -10.8 GlblScape A GSB .06a .8 43 12.35 5.21 33 7.80 320 8.18 7.48 -.22 -20.7 Globalstar A GSAT .69 .23 1023 .30 5577 .32 .29 +.00 -42.2 GlobantSA N GLOB 68 134.60 70.83 263 103.02 1400 105.61 89.02 +10.12 -2.9 GlbeLife N GL .75f 1.0 6 111.43 56.74 625 77.25 3472 81.67 72.55 -3.15 -26.5 GlbLfe pfC N GLpC 28.02 15.62 17 25.45 100 25.95 24.40 +.41 -3.6 GlobusM Q GLBS 3.62 .30 686 .64 2386 .70 .57 +.00 -35.2 GlobusMed N GMED 35 60.15 33.41 1177 47.16 4464 48.36 43.28 -1.16 -19.9 GloryStar Q GSMG 11.53 1.46 154 4.88 338 4.89 3.99 +.51 -52.3 GluMobile Q GLUU 11.61 3.98 3552 7.75 17988 7.76 5.63 +2.11 +28.1 GlycoMim Q GLYC 13.44 1.82 188 2.57 1067 2.83 2.34 -.09 -51.4 GoDaddy N GDDY 71 82.30 40.25 1261 66.82 5997 67.11 60.47 +4.28 -1.6 Gogo Q GOGO 7.23 1.50 1287 1.84 6587 2.11 1.71 -.26 -71.3 GolLinhs N GOL 23.30 1.85 1603 4.64 7294 4.72 4.04 +.07 -74.3 GolLNGLtd Q GLNG .60 10.1 21.30 4.54 1058 5.94 6904 6.17 5.18 +.28 -58.2 GolLNGPt Q GMLP 1.62 70.4 13.00 1.30 410 2.30 2794 2.32 1.80 +.54 -74.0 GolrLNG pf Q GMLPP 2.19 14.2 26.25 6.40 27 15.46 285 17.50 13.00 +.41 -40.0 GoldFLtd N GFI .01e .2 7.90 3.57 13904 6.35 50510 7.43 5.76 +.16 -3.8 GoldResrc A GORO .04 1.1 90 6.24 2.02 1420 3.60 7757 4.36 3.33 +.06 -35.0 GoldStdV g A GSV 1.21 .27 542 .58 7531 .66 .51 +.05 -32.0 GoldBull h Q DNJR 9.33 .28 11756 2.55 13340 3.46 .82 +1.67 +537.5 GoldenEnt Q GDEN 21.67 3.55 329 7.35 1254 7.50 6.28 +.30 -61.8 GoldenMin A AUMN .37 .13 598 .27 4089 .33 .25 +.01 -13.9 GoldenOc Q GOGL .33e 8.6 5 6.92 2.52 248 3.82 2077 3.83 3.30 +.53 -34.3 GoldSt g A GSS 4 4.97 1.85 4845 2.19 10308 2.98 2.17 -.32 -42.5 GldFld A GV 9 3.94 1.97 28 3.34 288 3.34 3.10 +.19 -5.9 GoldS pfJ N GSpJ 1.38 5.4 27.82 17.12 143 25.56 593 25.64 24.18 +.53 -4.7 GS BDC N GSBD 1.80 12.7 7 22.50 8.00 395 14.17 2107 14.95 12.51 +.95 -33.4 GS ActbtInt N GSIE 30.67 19.30 662 24.24 3851 24.43 23.34 +.19 -19.9 GS ActEM N GEM 35.55 23.10 263 27.94 1267 28.08 26.97 +.66 -18.6 GS NewA N GBUY 61.65 41.37 1 54.53 4 54.53 51.51 +3.19 -6.0 GS Manuf N GMAN 61.63 37.01 2 48.18 7 48.18 46.13 +1.34 -14.7 GS Humn N GDNA 58.45 41.71 5 54.54 21 54.54 50.60 +3.24 -3.2 GS ActEur N GSEU .60e 31.97 20.08 1 25.05 11 25.12 24.02 +.02 -20.7 GS FnRe N GFIN 65.73 38.81 2 50.65 11 50.65 48.30 +.06 -14.4 GS Data N GDAT 63.29 41.99 5 54.36 20 54.58 51.50 +2.43 -5.9 GS AcInf N GTIP 55.40 49.27 24 54.05 118 55.00 54.05 -.48 +3.2 GS ActJpn N GSIY 34.29 24.16 1 28.45 8 28.75 28.04 +.26 -14.2 GS US LgC N GSEW 52.96 32.02 576 42.21 876 42.40 40.16 +.20 -16.8 GS HYBd N GHYB 50.17 38.64 4 46.48 45 46.54 45.70 +.05 -6.6 GS CpBd N GIGB 55.01 43.65 20 53.77 401 54.03 53.19 +.04 +2.2 GS ActLgC N GSLC 68.47 44.30 380 58.16 2632 58.26 54.97 +1.78 -10.1 GS 0-1Yr N GBIL 100.98 100.08 298 100.61 2790 100.65 100.56 +.02 +.5 GS Indus N GVIP 70.10 41.73 6 56.47 40 56.47 52.86 +2.53 -11.0 GS SCap N GSSC 48.62 26.89 29 34.56 164 35.18 32.34 -.61 -26.9 GSCI37 N GSC 26.25 11.00 1 11.98 15 13.25 11.74 -.43 -52.1 GoldmanS N GS 5.00f 2.7 8 250.46 130.85 5420 183.49 25151 185.28 169.15 -.77 -20.2 GoldS pfK N GSpK 1.59 6.0 29.25 19.05 164 26.42 523 27.17 25.54 -.66 -7.2 GoldS pfN N GSpN 27.50 20.11 75 26.03 342 26.39 25.68 -.35 -2.4 GoldS pfB N GSpB 1.55 6.2 27.50 25.32 25.09 GoldS pfC N GSpC 1.02 5.0 24.39 14.19 30 20.35 98 21.18 19.57 -.45 -11.2 GoldS pfA N GSpA .96 4.9 22.99 15.00 33 19.47 267 19.99 18.92 -.04 -10.9 GoldS pfD N GSpD 1.02 5.1 24.10 15.00 92 20.21 781 20.77 19.62 -.13 -12.3 GS MLPEn N GER .64 87.7 5.73 .56 .73 748 .79 .72 -.01 -83.0 GS MLPInc N GMZ 1.38 114.0 8.29 .78 1.21 629 1.35 1.21 -.05 -80.1 GolubCap Q GBDC 1.32f 12.1 8 19.14 9.08 1142 10.89 6423 12.43 10.50 -1.50 -41.0tGolbCap rt Q GBDCR 5.00 .52 726 .61 1278 1.28 .52 -.44 -41.9 GoodTimes Q GTIM 2.36 .45 189 .87 750 1.00 .50 +.37 -45.4 GoodrPet A GDP 14.79 2.40 145 5.93 410 6.16 4.74 +1.20 -40.9 Goodyear Q GT .64 8.8 3 20.70 4.09 6204 7.26 27231 7.99 6.62 -.43 -53.3 GoosehIn Q GSHD .41e 63.07 25.74 277 43.04 1347 44.36 39.21 +1.06 +1.5 GoPro Q GPRO 7.65 2.00 5286 2.82 22789 3.08 2.51 +.11 -35.0sGordPoin Q GRAQ 11.02 10.15 2 10.75 18 11.02 10.72 +.08 +1.5 GordP un h Q GPAQU 11.79 10.22 10.25 -6.3sGores IV n Q GHIV 9.80 9.30 9.80 7 9.80 9.72 +.19 +5.4 Gors IV un Q GHIVU 10.80 9.42 261 10.13 328 10.58 10.10 -.14 -3.1 GoresMet Q GMHI 11.00 9.45 627 10.10 1430 10.12 10.00 +.01 -1.0 GoresM un Q GMHIU 12.00 9.69 10.68 +.6 GormanR N GRC .58 2.0 19 39.60 21.49 45 28.54 268 29.50 25.88 -.80 -23.9 Gossamr Q GOSS 27.15 7.52 281 11.51 1407 11.95 10.71 +.02 -26.4 GovPrpIT Q GOV 11 27.48 GovPrpIT46 Q GOVNI 1.47 6.2 26.89 12.01 30 23.65 129 23.99 22.07 +.80 -9.0 vjGrace N GRA 1.20f 3.0 12 79.71 26.75 333 39.68 2713 42.48 35.28 -2.59 -43.2 Graco N GGG .70 1.5 24 56.99 38.43 825 46.74 3748 48.00 45.43 -1.05 -10.1 GrahamCp N GHM .44 3.8 8 23.77 11.07 38 11.65 183 13.48 11.14 -1.83 -46.8 GrahamH s N GHC 5.80 1.6 13 756.26 267.89 24 357.51 155 391.65 334.08 -32.79 -44.1 Graingr N GWW 5.76 2.1 20 346.60 200.61 364 280.22 1892 291.92 272.00 +.35 -17.2 GranTrra g A GTE 2.52 .18 4181 .26 16436 .35 .24 -.06 -79.9 GranaMon N GRAM .25e 13.5 3.90 1.34 80 1.86 799 2.29 1.50 +.38 -24.8 GrCanyEd Q LOPE 15 132.72 57.89 410 80.08 1624 80.32 73.90 +3.78 -16.4 GraniteC N GVA .52 3.2 44 48.80 8.90 635 16.33 3393 17.26 14.50 -.42 -41.0 GranitPnt N GPMT 1.68 33.7 8 19.39 1.74 2121 4.98 10123 6.40 4.57 -.64 -72.9 GraniteRE N GRP/U 3.00 56.50 28.12 4 43.12 21 46.48 42.12 -1.92 -14.9 GrntPlt N PLTM 10.21 5.76 29 7.71 188 7.95 7.33 +.32 -19.3sGran Gld N BAR 17.41 12.60 516 16.79 1822 17.41 16.73 +.02 +11.1 GranCom N COMB 24.70 17.14 7 18.66 78 19.17 18.46 -.37 -23.0 GranSP N COMG 23.48 20.10 21.81 GrphTInt N EAF .34e 4.5 14.84 5.71 1166 7.48 7858 8.68 6.91 -1.23 -35.6 GraphPkg N GPK .30 2.3 14 16.95 10.41 4629 13.18 25308 13.31 12.60 +.12 -20.8 Gravity Q GRVY 31 96.50 21.49 52 36.12 239 37.49 29.69 +6.66 -3.4 GrayTelev N GTN 8 23.64 8.53 1810 10.93 6387 11.64 9.78 -.85 -49.0 GrayTvA N GTN/A 18 23.13 8.55 0 11.75 2 12.42 10.29 -.10 -40.9 GrtAjax N AJX 1.28f 16.2 5 15.96 3.96 228 7.89 1269 7.94 6.78 +.38 -46.7 GrtAjx24 N AJXA 28.56 14.61 4 20.93 19 21.80 20.57 -.33 -21.6 GrElCp hn Q GECC 1.00 26.9 9.05 2.25 77 3.72 328 3.80 3.08 +.65 -52.2 GrElm22 Q GECCL 1.63 9.3 25.75 8.25 14 17.54 60 19.00 16.50 -.23 -30.4 GrElm25 Q GECCM 1.69 9.9 27.04 11.00 5 17.00 26 17.50 15.60 +.50 -32.7 GrElm hn Q GEC 4.74 1.31 2 1.85 163 1.95 1.56 +.07 -44.6 GrLkDrge Q GLDD 30 11.96 6.75 352 8.02 2314 8.92 7.48 -.73 -29.2 GtPanSilv g A GPL .98 .23 1681 .46 14642 .62 .38 +.09 -9.2 GrtSoBc Q GSBC 1.36a 3.5 9 64.48 32.23 32 38.48 215 45.69 34.69 -4.35 -39.2 GrtWstBcp N GWB 1.20 6.4 6 36.65 16.66 717 18.65 3643 20.10 17.32 -1.63 -46.3 GreenBrick Q GRBK 8 13.08 5.66 144 7.82 699 8.37 7.01 -.48 -31.9 GreenDot N GDOT 13 66.81 14.20 526 27.29 3400 28.09 24.63 +.13 +17.1 GreenPlns Q GPRE .48 9.6 17.64 3.77 677 5.00 2919 5.34 4.15 +.51 -67.6 GrnP LP Q GPP 1.90 38.0 3 16.13 3.47 421 5.00 931 5.60 4.70 +.02 -63.8 Greensky Q GSKY 16.42 3.05 970 3.35 2995 4.10 3.25 -.68 -62.4 GreenTrH N GHG 15.99 9.38 77 11.76 509 11.88 10.41 +1.19 +6.9 GreenVis n Q GRNV 10.06 9.45 2 9.90 4 9.90 9.87 +.09 +.7 GreenVs rt Q GRNVR .30 .16 .20 1 .20 .20 -.07 +11.1 GreenVs un Q GRNVU 11.92 9.75 10.10 1 10.10 10.10 +.10 +.1 GreenbCos N GBX 1.00 6.0 12 36.41 12.89 462 16.53 3273 18.55 15.05 -2.06 -49.0 GrCB NY Q GCBC .44 2.1 12 31.25 15.01 6 21.00 44 26.75 18.77 -6.35 -27.1 Greenhill N GHL .20 2.0 24.59 7.28 126 9.86 817 10.50 8.42 -.30 -42.3 GreenlTch Q GTEC 10.58 1.12 3 2.10 60 2.63 1.89 -.18 -58.0 GreenHl A Q GNLN 29.00 1.02 91 1.86 400 2.05 1.67 -.09 -42.9 Greenlight Q GLRE 12.60 5.00 223 6.53 2497 6.74 6.17 +.11 -35.4 Greenpro Q GRNQ 3.04 .21 24 .34 329 .45 .29 -.00 -41.1 Greenrs un Q GNRSU 10.10 9.05 9.85 3 9.85 9.75 +.14 -2.2 Greif A N GEF 1.76 5.5 10 50.37 23.65 136 32.08 1241 35.99 28.90 -1.45 -27.4 Greif B N GEF/B 2.64e 6.8 9 56.50 30.89 8 38.76 68 42.59 34.99 -2.98 -25.1 GridDyn Q GDYN 13.51 4.61 99 8.23 309 8.92 7.22 +.13 -24.1 GrdsmHld Q GSUM 3.80 .24 169 .45 1432 .51 .41 +.05 -63.0 Griffin Q GRIF .50f 1.4 48.88 28.67 4 34.90 38 35.75 32.90 -1.10 -11.8 Griffon N GFF .30 2.1 15 25.50 9.15 386 14.10 1476 15.45 13.27 -1.51 -30.6 GrifolsSA Q GRFS .40e 1.9 25.73 13.40 1343 20.92 3688 21.57 19.44 +1.15 -10.2 GrinrdSh Q GRIN 7.97 2.03 211 2.48 496 2.80 2.13 +.03 -61.8 GritstOnc Q GRTS 15.14 5.42 132 7.66 592 7.81 6.25 +.91 -14.6 GrocOutl n Q GO 47.58 27.75 977 35.61 4652 35.89 32.79 +1.75 +9.7 Group1 N GPI 1.20f 2.4 7 110.11 26.26 273 49.94 1286 55.23 45.56 -3.10 -50.1 Groupon Q GRPN 3.82 .48 14052 .93 59278 .94 .75 +.04 -60.9 GrowGen n Q GRWG 6.78 2.62 188 4.21 1047 4.40 3.57 +.43 +2.7 GrubHub N GRUB 80.25 29.35 4342 42.50 22556 43.23 38.52 -2.59 -12.6 GAeroPac N PAC 3.61e 6.2 135.31 44.28 223 58.10 954 60.31 52.45 +3.54 -51.0 GpAeroCN Q OMAB 1.70e 5.7 12 67.07 20.55 223 29.66 1046 30.27 26.20 +1.98 -50.5 GpoASur N ASR 5.25e 210.38 82.08 158 101.51 565 101.83 92.04 +7.02 -45.8 GpoAvalAc N AVAL .40 8.5 8.92 3.32 341 4.70 1931 5.08 4.58 -.01 -46.1 GrpoFin Q GGAL .31e 4.2 39.22 5.85 1750 7.33 6302 7.78 6.59 +.24 -54.8tGpoSimec A SIM 11.14 6.16 0 6.24 8 7.16 6.16 -1.15 -38.6 GpSuprvi N SUPV 9.03 1.28 540 1.70 2706 1.79 1.51 +.08 -53.8 GpTelevisa N TV 12.61 4.65 1302 5.70 7208 5.95 5.22 +.15 -51.4 GuangRy N GSH .63e 6.1 19.53 10.00 28 10.18 153 10.58 10.04 -.08 -38.7 GuarBcs Q GNTY .76f 3.1 13 34.16 20.02 28 24.15 155 24.63 21.36 -.10 -26.6 GuarFBc Q GFED .60f 4.3 6 26.93 12.70 2 14.00 10 14.25 13.45 +.18 -44.4 GuardntH Q GH 112.22 55.90 745 73.21 3788 73.50 64.35 +4.34 -6.3 GuardHlt Q GHSI 3.60 .17 4209 .42 64910 .62 .40 -.05 +89.1 Guess N GES .45 5.6 42 23.58 3.64 1413 8.03 7466 9.03 7.02 -.56 -64.1 GuggBAB N GBAB 1.66 7.4 25.58 17.00 113 22.49 498 22.60 21.34 +.33 -5.0 GugCrdAllo N GGM 2.18 13.8 21.73 10.65 46 15.71 187 16.00 15.42 -.02 -21.0 GugSPEW N RSP 1.31e 1.3 103.92 GuEqWREst N EWRE .27e 31.54 GugMCVal N RFV .86e 1.4 60.36 GugMCGth N RFG .75e .5 137.04 GugSCVal N RZV .67e 1.1 60.66 GugTech N RYT 1.09e .6 172.80 RydxMatls N RTM 1.19e 1.2 103.09 GugHlthC N RYH .75e .4 189.89 GugFncl N RYF .93e 2.2 41.34 GugCnsDis N RCD 1.12e 1.1 100.34 GugEnhEq N GPM .96 18.1 8.40 3.48 256 5.30 955 5.45 5.14 -.07 -34.2 GugShippg N SEA 1.48e 16.8 8.83 GugHYBd23 N BSJN .15e 25.89 GugRJ SB1 N RYJ .59e 1.4 41.38 GugStrOp N GOF 2.19 14.5 21.15 10.42 442 15.05 2064 16.02 14.77 -.53 -16.8 Guidewire N GWRE 124.16 71.64 508 88.77 3096 88.87 81.97 +5.36 -19.1 GulfIsland Q GIFI .04 1.3 9.04 2.70 10 3.13 107 3.31 3.01 -.08 -38.3 GulfRes rs Q GURE 7.40 2.25 17 3.87 564 4.88 3.37 +.41 +51.8 GulfportE Q GPOR 1 7.86 .35 4040 .72 20648 .79 .56 +.07 -76.5H -: H&E Eqp Q HEES 1.10 8.4 8 37.85 9.12 552 13.10 2648 14.81 12.12 -1.98 -60.8 HBT Finl n Q HBT .52p 20.71 9.11 30 10.80 175 12.84 9.78 -2.20 -43.1 HCA Hldg N HCA 1.72f 1.5 18 151.97 58.38 2361 115.66 14045 116.08 101.66 +7.60 -21.8 HCI Grp N HCI 1.60 3.9 48.24 31.61 50 41.35 215 41.71 38.00 +.31 -9.4 HD Supply Q HDS 13 47.13 21.69 1188 29.78 7843 31.73 27.87 -2.29 -26.0 HDFC Bk s N HDB 65.89 29.50 5135 39.97 14190 41.51 36.94 -.79 -36.9 HF Foods Q HFFG 72 35.00 5.04 191 6.31 1245 7.47 5.50 +.52 -67.6 HL Acq rt Q HCCHR .55 .02 1018 .10 1035 .29 .04 +.01 -60.5 HMG A HMG 14.50 8.50 9.51 1 9.60 9.01 +.51 -25.9 HMN Fn Q HMNF 10 23.00 15.23 2 15.55 9 17.80 15.31 -2.22 -26.0 HMS Hldgs Q HMSY 44 40.67 18.20 520 27.87 3697 28.34 26.28 +1.14 -5.8 HNI Corp N HNI 1.22 5.0 11 42.90 16.61 185 24.39 1019 26.46 21.93 -2.04 -34.9 HP Inc N HPQ .70 4.5 5 23.93 12.54 17714 15.52 68738 16.15 14.55 -.45 -24.5 HSBC N HSBC 2.00e 7.7 44.93 23.95 5217 25.96 21046 27.15 25.03 -.80 -33.6 HSBC prA N HSBCpA 1.55 6.1 27.08 21.49 226 25.58 762 25.64 25.11 +.18 -4.8 HSBC Cap N HSEA 2.03 7.7 26.36 HSBC Cap2 N HSEB 2.00 7.8 25.68 HTG Mol h Q HTGM 2.83 .27 1536 .33 6232 .36 .29 +.03 -53.0 HV Bcp Q HVBC .50e 17.25 9.75 14 11.59 18 13.00 11.25 -.50 -31.8 HackettGp Q HCKT .36 2.5 17 18.90 9.50 140 14.36 949 14.88 13.30 -.42 -11.0 Haemonet N HAE 140.36 63.41 410 107.57 2462 108.55 97.11 +7.11 -6.4 Hailiang Q HLG 75.43 31.85 4 46.34 35 52.70 42.90 +2.48 -29.0 HainCels lf Q HAIN 27.99 17.94 1415 26.91 6769 27.18 24.76 +1.51 +3.7 HalladorE Q HNRG .16 21.9 1 6.00 .69 412 .73 2519 .98 .70 -.13 -75.4 Hallibrtn N HAL .72 9.5 4 32.09 4.25 34210 7.58 179754 8.55 6.53 -.63 -69.0 HallmkFn Q HALL 4 20.30 2.35 144 3.28 930 4.32 2.95 -.60 -81.3 Halozyme Q HALO 22.06 12.71 810 19.03 4123 19.15 17.74 +1.05 +7.3 HamBchBr N HBB .36f 3.3 22.05 6.68 32 10.84 160 11.25 9.39 -.83 -43.2 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 9 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 48

HamilLa Q HLNE 1.10 1.9 23 74.01 36.27 139 57.84 686 58.92 53.62 -1.15 -3.0 HancJaff h Q HJLI 2.59 .21 106 .42 583 .45 .29 +.11 -24.5 HancFinOp N BTO 1.48 7.6 37.00 11.29 138 19.53 722 21.12 17.15 -1.42 -46.2 HanJS N JHS .87e 6.1 15.33 10.30 7 14.37 62 15.07 14.22 +.18 -3.0 HanJI N JHI 1.45e 10.6 18.48 8.94 31 13.68 200 14.25 13.13 -.10 -23.0 HanPrmDv N PDT 1.08a 8.6 18.73 6.57 145 12.57 714 13.08 12.00 -.40 -30.1 HanPfEq N HPI 1.68 9.8 24.44 9.16 87 17.20 590 17.97 16.35 -.46 -24.6 HanPfd2 N HPF 1.68 10.2 23.82 9.00 69 16.51 424 17.06 15.36 -.22 -25.9 HanPfd3 N HPS 1.47 10.0 20.17 8.05 334 14.64 790 15.27 14.00 -.35 -24.1 HanTxAdv N HTD 1.45 7.6 28.53 9.71 144 18.97 700 19.77 18.03 -.76 -30.6 HancWhit Q HWC 1.08 5.9 5 44.74 14.32 1374 18.40 4633 22.85 17.16 -4.47 -58.1 HancWht 45 Q HWCPL 1.49 6.3 26.86 10.64 6 23.73 35 24.40 22.50 +.29 -7.5 Hanesbds N HBI .60 6.5 5 19.10 6.96 7401 9.21 32785 9.78 8.53 -.36 -38.0 HanmiFin Q HAFC .96 9.2 5 24.09 8.00 291 10.47 1630 11.29 9.43 -.88 -47.6 HannArms N HASI 1.34 5.0 27 39.46 15.01 1174 26.81 4973 27.33 23.31 +2.20 -16.7 HanoverIns N THG 2.60 2.6 54 144.71 75.11 280 100.14 1382 103.34 92.58 +1.56 -26.7 HanovIns53 N THGA 1.59 6.5 26.31 12.00 57 24.57 247 25.00 22.80 +.54 -5.4 HappBiot n Q HAPP 6.10 2.44 606 3.05 4359 3.68 2.81 +.17 -33.0 HarbrOne Q HONE 24 11.20 6.45 152 7.38 926 8.21 6.96 -.75 -32.8 HarleyD N HOG 1.52f 7.9 7 40.89 14.31 3035 19.35 15940 21.29 17.72 -1.78 -48.0 Harmonic Q HLIT 8.57 4.44 1540 6.65 4752 6.84 5.78 +.58 -14.7 HarmonyG N HMY .05 4.54 1.57 10785 2.78 48765 3.34 2.53 +.11 -23.4 HarpoonT Q HARP 21.47 9.77 71 12.69 337 12.96 11.33 +1.22 -14.2 HarrowHl Q HROW 8.99 3.33 109 4.50 551 4.70 4.00 +.41 -42.2 Harsco N HSC .20m 2.6 20 27.97 4.19 863 7.94 4539 8.73 7.14 -.37 -65.5 HarteHk N HHS 3.96 1.10 3 1.90 82 2.39 1.83 +.11 -46.9 Hrt TotR N HTRB 45.01 36.92 11 40.77 126 41.80 39.00 +.25 +1.3 HrtMuOp N HMOP 44.52 37.90 3 40.98 61 41.22 40.79 +.12 -1.9 HartfFn42 N HGH 1.97 7.4 29.45 17.16 97 26.53 295 27.13 25.38 +.11 -6.6 HartfdFn N HIG 1.30f 3.2 14 62.75 19.04 3052 40.01 17468 42.90 37.33 -1.87 -34.2 HrvrdBio Q HBIO 69 4.65 1.39 377 2.77 1627 2.85 2.35 +.29 -9.2 HarvCapCr Q HCAP .96 21.0 6 10.73 2.66 20 4.58 135 5.54 4.42 -.36 -47.8 HarvCr22 Q HCAPZ 1.53 7.8 28.03 15.12 7 19.60 19 20.33 18.50 -.45 -24.4 Hasbro Q HAS 2.72 3.6 44 126.87 41.33 1299 75.20 6802 76.74 70.08 -.47 -28.8 Haverty N HVT .80 6.5 13 24.28 9.81 124 12.29 594 12.90 11.28 -.64 -39.0 HawaiiEl N HE 1.32f 3.1 23 55.15 33.51 625 41.98 3060 45.55 40.62 -3.62 -10.4 HawHold Q HA .48 4.2 2 31.34 7.55 1132 11.51 9237 12.34 10.58 -.31 -60.7 Hawkins Q HWKN .93f 2.6 9 47.94 26.82 38 35.37 202 36.41 32.23 -.02 -22.8 HawthornB Q HWBK .48 2.5 10 28.62 13.45 11 19.24 69 20.40 16.67 -.26 -24.5 HaynesIntl Q HAYN .88 4.6 39.04 17.61 162 19.08 553 21.37 18.96 -1.84 -46.7 Hc2 Hldgs N HCHC 1.29 4.30 1.29 282 2.22 1139 2.38 2.03 +.01 +2.3 HeadHunt n Q HHR .36p 27.62 12.25 88 15.16 706 18.69 14.25 -1.49 -29.3 HlthCSvc Q HCSG .80f 3.8 34.98 15.80 1036 20.92 3384 23.29 20.45 -2.23 -14.0 HlthCatal n Q HCAT 49.85 17.48 542 25.15 5391 26.79 24.30 +.11 -27.5sHltcMrg n Q HCCO 10.20 9.20 9.80 246 10.20 9.80 +.08 -2.0 HltcMrg un Q HCCOU 11.30 9.34 1 10.19 16 10.30 10.10 -.06 -1.5 HlthcrRlty N HR 1.20 4.0 48 37.97 24.10 1096 30.14 6536 33.51 29.23 -3.18 -9.7 HealthTr pf Q HTIA 26.40 7.76 0 20.00 12 20.00 18.46 +.83 -20.1 HlthcreTr N HTA 1.26 5.1 48 34.22 20.61 1414 24.89 11584 27.11 24.27 -2.46 -17.8 HealthEqty Q HQY 44 88.78 34.40 1375 46.71 4781 50.55 44.11 -2.18 -36.9 HlthpeakPr N PEAK 1.48 5.6 15 37.93 18.63 3720 26.26 21657 28.30 24.60 -2.09 -23.8 HlthStrm Q HSTM 1.00e 63 29.78 20.03 128 25.73 754 26.32 24.64 +.63 -5.4 HrtlndEx Q HTLD .08 .4 19 22.71 15.65 528 19.49 1710 20.29 18.71 -.77 -7.4 HeartFn Q HTLF .80f 2.7 8 51.85 25.26 152 30.04 858 32.42 27.12 -2.63 -39.6 HeatBio Q HTBX 1.27 .20 4496 .60 33812 .66 .54 +.06 +26.3 HebronTc h Q HEBT 9.69 .60 206 9.20 387 9.29 6.90 +1.35 +58.6 HeclaM N HL .01e .5 3.51 1.21 15410 2.17 63498 2.50 1.97 +.07 -36.0 HeclaM pfB N HLpB 3.50 6.3 57.12 37.05 0 55.26 2 57.00 52.50 +5.16 +6.3 Heico N HEI .16f .2 147.93 52.01 875 82.61 4359 83.74 74.85 +.61 -27.6 Heico A N HEI/A .16f .2 57 113.69 51.78 302 73.34 1330 73.67 67.40 +.58 -18.1 HeidrkStr Q HSII .60 2.5 10 41.57 17.99 121 23.61 619 24.06 20.85 +.25 -27.4 HelenTroy Q HELE 18 198.59 104.02 292 138.25 972 141.10 130.59 -4.64 -23.1tHeliosTc Q HLIO .36 1.1 21 53.60 29.03 115 33.00 1168 33.27 29.03 +1.22 -28.5 Helius Med Q HSDT 3.31 .25 1086 .30 5970 .33 .26 +.03 -69.4 HelixEn N HLX 8 10.00 .99 2970 1.54 26162 1.98 1.41 -.11 -84.0 HelmPayne N HP 2.80f 15.8 64.80 12.40 2829 17.74 14215 20.05 15.50 -1.44 -61.0 HemisMda Q HMTV 15.34 8.00 43 8.90 276 9.58 8.13 +.10 -40.1 HennesAd Q HNNA .55 6.8 4 12.78 5.69 10 8.03 61 8.85 7.80 -.59 -20.3 HennCaIV Q HCAC 10.38 9.21 104 10.15 859 10.30 10.10 +.05 -.1 HennIV un Q HCACU 11.05 9.92 10.30 -5.6 HSchein Q HSIC 15 73.99 41.85 1310 53.64 6661 54.25 50.63 +1.39 -19.6 HeplonP rs Q HEPA 17.64 1.00 882 1.48 4616 1.75 1.40 -.06 -72.4 Herbalif N HLF 14 54.37 20.73 1422 31.95 6887 32.95 30.05 +1.74 -33.0 HercHld N HRI 50.81 11.81 283 21.23 1503 24.67 19.03 -2.34 -56.6 HercTGC N HTGC 1.28f 14.3 7 15.87 5.42 1035 8.98 6562 9.88 8.16 -.11 -35.9 HrtgeCo Q HTBK .52f 6.9 8 13.14 6.04 229 7.49 1153 8.46 6.68 -1.02 -41.6 HrtgeFn Q HFWA .80f 4.4 11 31.81 17.07 221 18.26 827 21.61 17.09 -3.20 -35.5 HeritageIns N HRTG .24 2.2 16 16.38 7.50 111 11.15 724 11.55 10.07 -.15 -15.8 HeritCryst Q HCCI 34 32.58 11.30 55 16.78 435 18.67 15.72 -.57 -46.5 NordicAO rs N NAO/WI HermitgOff N PSV .18 28.1 5.00 .31 8 .64 56 .70 .55 -.02 -37.1 HernTher h Q HRTX 26.81 9.60 928 15.00 5012 15.77 13.89 +.56 -36.2 Hersha pfC N HTpC 1.72 15.6 26.64 4.09 101 11.00 227 11.28 7.73 +1.75 -56.0 Hersha N HT 1.12 22.3 7 19.58 2.29 712 5.02 4703 5.90 4.61 -.34 -64.8 Hersha pfD N HTpD 1.63 17.1 25.94 2.51 215 9.50 757 10.25 7.79 +.68 -61.8 Hersha pfE N HTpE 26.26 2.93 121 9.70 393 10.30 7.73 +.00 -61.2 Hershey N HSY 3.09 2.1 32 162.20 109.88 1164 146.46 7371 147.77 141.13 +2.55 -.4 HertzGl N HTZ 20.85 3.18 16112 5.01 73855 6.39 4.65 -1.25 -68.2 HerzfldCrb Q CUBA .85e 7.15 2.20 10 3.55 58 3.69 3.31 -.13 -46.4 HeskaCorp Q HSKA 63 110.90 50.00 88 59.08 270 67.58 57.30 -5.75 -38.4 Hess N HES 1.00 2.7 74.11 26.06 4442 37.35 32604 42.27 32.41 -3.03 -44.1 HP Ent N HPE .60e 6.2 23 17.59 7.43 9960 9.71 54795 10.76 9.20 -.82 -38.8 Hexcel N HXL .68 2.1 10 87.00 28.05 1678 32.31 9378 35.24 28.13 -3.11 -55.9 Hexindai Q HX .40p 3.62 .26 10 .39 115 .40 .37 -58.3 Hi-Crush N HCR 1.67e 604.7 1 4.34 .15 550 .28 3746 .32 .25 +.03 -68.6 Hibbett Q HIBB 7 30.98 7.33 412 12.75 2131 13.16 11.19 -.44 -54.5 HighPtRs N HPR 3.11 .16 18255 .19 29931 .23 .16 +.00 -88.6 HighlFlR N HFRO 14.00 7.64 248 9.20 1563 9.78 9.02 -.33 -26.0 HighInc pfA N HEROpA 1.34 5.9 25.87 16.74 57 22.81 162 23.38 22.46 -.29 -10.1 HighSenLn Q SNLN .79 5.0 17.87 13.88 155 15.88 247 16.00 15.55 -.14 -9.5 HighlGlC N HGLB 12.67 3.66 79 5.20 761 5.31 4.80 +.27 -44.3 HghwyH Q HIHO .33e 17.6 3.20 1.55 1.88 13 1.91 1.85 -.06 +16.0 HighwdPrp N HIW 1.92f 5.0 20 52.76 25.10 1623 38.20 5059 39.63 36.22 -1.20 -21.9 Hill-Rom N HRC .88f .8 34 117.10 72.29 616 112.97 2887 114.50 108.31 +1.84 -.5 HillenInc N HI .85 4.5 16 43.45 13.61 506 18.89 2583 20.35 17.38 -1.67 -43.3 HillmCT pf A HLMp 2.90 10.4 37.00 24.95 6 27.97 26 28.99 26.10 -.54 -18.9 HilltopH N HTH .36f 2.2 13 26.28 11.05 409 16.41 2157 17.29 14.56 -.91 -34.2 HilGrVa N HGV 36.56 8.28 1974 19.18 7249 19.43 16.42 +1.73 -44.2 Hilton N HLT .60 .8 38 115.48 44.30 4948 75.62 24448 75.85 64.32 +7.17 -31.8 HimaxTch Q HIMX .10e 3.0 99 5.10 1.70 817 3.37 4622 3.40 3.07 +.26 +26.7 HingmSv Q HIFS 1.64f 1.1 216.82 125.55 6 150.00 26 154.48 135.04 -3.15 -28.6 HoeghLP N HMLP 1.76 21.3 5 19.98 4.67 450 8.28 1767 9.09 5.94 +2.33 -47.0 Hoegh pfA N HMLPpA 2.19 11.4 27.82 10.09 25 19.29 202 19.48 16.62 +2.18 -26.1 HollyEngy N HEP 2.69 20.6 6 30.61 6.57 1125 13.07 3889 13.36 11.14 +1.27 -41.0 HollyFront N HFC 1.40 5.2 7 58.88 18.48 2170 27.02 11980 27.23 22.65 +.60 -46.7 Hollysys Q HOLI .21e 1.5 6 21.24 9.52 182 13.78 1025 13.87 12.89 +.02 -16.0 Hologic Q HOLX 55.25 26.49 2232 43.79 14809 43.79 39.79 +2.68 -16.1 HomeBLA Q HBCP .88 3.5 7 40.80 18.57 20 24.79 123 28.05 21.12 -3.41 -36.7 HomeBcs Q HOMB .52 4.0 8 21.04 9.71 2003 12.95 6444 13.98 10.79 -1.02 -34.1 HomeDp N HD 6.00f 2.9 21 247.12 140.63 6703 209.42 31915 210.25 195.37 +7.89 -4.1 HmFdB LA Q HFBL .64 2.8 14 37.99 20.00 1 23.19 1 23.19 21.13 +.89 -35.1 HomeStreet Q HMST .60p 2.8 27 35.44 18.44 157 21.62 634 24.75 20.26 -3.19 -36.4 HomeTrBc Q HTBI .28 2.0 6 27.79 11.75 83 14.25 369 15.80 12.90 -1.67 -46.9 HomolMd Q FIXX 24.00 11.05 692 13.42 3084 19.40 13.27 -5.26 -35.2 Honda N HMC .84e 3.7 29.44 19.38 1090 22.63 4678 22.73 20.76 +.30 -20.1 HonwllIntl N HON 3.60 2.6 15 184.06 101.08 4744 138.32 18724 143.73 129.58 -5.11 -21.9 HookerFu Q HOFT .64 4.6 5 31.22 12.30 150 13.88 591 18.27 13.32 -2.89 -46.0 Hookipa Q HOOK 14.76 5.80 71 8.05 287 8.12 7.07 +.07 -34.2 HopeBcp Q HOPE .56 6.7 7 15.51 7.06 903 8.39 4682 9.33 7.65 -.83 -43.5 HorMan N HMN 1.20f 3.5 21 48.15 30.61 151 34.57 857 36.88 32.33 -1.65 -20.8 HorizBcp Q HBNC .48 4.8 4 19.48 7.42 210 10.05 862 11.11 8.80 -1.16 -46.8 HorizGbl N HZN 5.79 1.20 44 1.66 198 2.01 1.56 -.26 -52.4 HorizTFn Q HRZN 1.80f 19.4 7 13.78 4.51 131 9.27 1060 10.19 8.82 +.56 -28.3 HorizFn22 N HTFA 27.09 13.00 5 22.60 23 23.25 21.94 +.41 -11.5 HorizTher Q HZNP 39.10 22.69 2077 33.81 11206 33.96 30.00 +2.78 -6.6 HorGKWld N KLDW 37.16 24.98 5 30.95 49 30.95 29.77 +.67 -15.1 HoizWear N WEAR 17.90 ArmUS Eq n N ARMR 20.64 13.99 1 15.78 10 16.25 15.34 +.13 Horz Saba N CEFS 21.37 12.06 15 16.50 158 17.15 16.11 -.39 -20.4 Hormel N HRL .93f 1.8 27 51.53 37.00 2470 50.51 13489 50.75 46.60 +2.97 +12.0 HostHotls N HST .85a 7.5 28 19.99 7.86 15377 11.37 67920 11.94 10.57 -.54 -38.7 HostessBr Q TWNK 19 14.86 9.33 1336 11.69 6495 12.11 11.47 -.18 -19.6 HothThr Q HOTH 9.07 2.60 66 3.12 296 3.21 2.92 -.01 -49.6tHoughMH Q HMHC 8.32 1.07 1345 1.13 7354 1.56 1.07 -.37 -81.9 HoulihnL N HLI 1.24 2.2 23 59.91 41.80 386 56.86 1671 57.45 54.33 +.65 +16.3 HstnAEn A HUSA .37 .09 23114 .12 33047 .15 .10 +.01 -17.1 HoustWC Q HWCC .12m 5.6 6.29 1.67 118 2.13 236 2.56 2.00 -.13 -51.7 HovnEn pf A Q HOVNP 6.50 1.62 4.10 9 4.46 3.91 -.28 -21.9 HovnanE N HOV 32.90 5.12 193 9.76 1058 11.49 8.52 -.72 -53.2tHowardBcp Q HBMD 19.20 8.55 59 9.48 180 11.86 8.55 -1.80 -43.8 HHughes N HHC 13 135.42 35.10 574 51.99 2980 60.88 50.27 -7.36 -59.0tHowmetAer N HWM .08 .7 9 34.27 10.34 10288 11.65 35482 13.38 10.34 -1.60 -62.1 Arconic pfB N ARNCpB 2.69 6.9 38.90 HuanPwr N HNP 2.45e 18.0 25.84 11.69 65 13.59 161 14.65 13.46 -.70 -32.4 HuazhuGr Q HTHT .34e 1.1 25 45.04 25.01 2977 31.02 8110 31.07 27.88 +2.50 -22.6 HubGroup Q HUBG 10 60.42 36.51 277 49.92 1443 50.99 46.99 +1.54 -2.7 Hubbell N HUBB 3.64 3.0 18 155.00 85.62 368 120.47 1383 124.56 115.74 -3.97 -18.5 HubSpot N HUBS 207.98 90.84 1038 146.08 4442 150.21 133.23 +4.18 -7.8 HudBayM g N HBM .02 3 7.21 1.23 2271 2.13 15849 2.46 1.98 -.07 -48.7 HudsnGb rs Q HSON 16.80 6.06 2 9.13 11 9.26 8.67 -.08 -23.6 HudsPacP N HPP 1.00 4.1 20 38.81 16.14 3312 24.63 10855 27.65 24.30 -2.52 -34.6 HudsonTc Q HDSN 6 2.20 .30 159 .83 712 .90 .76 +.03 -15.0tHuizeHld n Q HUIZ 14.80 4.83 110 6.37 683 6.88 4.83 +.92 -36.3 Humana N HUM 2.50f .7 31 385.00 208.25 1438 373.59 7368 383.67 337.54 +31.69 +1.9 HuntCoFn N HCFT .28 14.2 3 3.55 .86 33 1.97 277 2.15 1.80 +.05 -39.0 HuntJB Q JBHT 1.08f 1.0 24 122.29 75.29 926 107.58 6608 108.14 94.38 +8.39 -7.9 HuntBncsh Q HBAN .60 7.4 8 15.63 6.82 15896 8.06 66213 9.15 7.12 -.97 -46.6 HuntBcs pf Q HBANO 1.56 6.0 27.39 16.07 195 25.83 444 25.92 24.72 +.26 -.7 HuntB pfC Q HBANN 1.47 5.9 27.17 14.10 9 25.01 72 25.01 23.61 +.76 -3.8 HuntgUSEq N HUSE 1.86e .8 35.80 27.11 0 28.73 1 28.75 28.59 +.06 -14.7 HuntgtnEco N HECO .68e 43.76 32.26 4 36.61 4 36.63 36.36 -.04 -12.2 Str 7handl Q HNDL 1.69 7.3 25.72 18.24 16 23.10 133 24.00 22.70 +.23 -5.1 HuntgtnIng N HII 4.12 2.1 18 279.71 147.14 534 195.96 1614 200.48 187.77 +3.57 -21.9 Huntsmn N HUN .65 4.2 6 24.90 12.23 1675 15.57 10687 16.98 13.94 -1.25 -35.6 Hurco Q HURC .52f 1.9 9 41.75 20.39 25 27.40 153 29.02 25.92 -1.15 -28.6 HuronCon Q HURN 70.91 35.15 104 49.47 657 52.27 45.56 -2.15 -28.0 HutaoTc Q HHT 4.45 .36 179 .43 770 .50 .38 +.05 -70.3 HutChMd Q HCM 31.55 14.74 377 19.15 893 20.49 17.69 +.86 -23.6 HuttigBld Q HBP 2.95 .49 15 .81 118 .98 .74 +.06 -47.3 Huya N HUYA 28.20 11.78 2749 16.55 13189 16.88 15.33 +.93 -7.8 Hyatt N H .80f 1.4 27 94.98 24.02 1524 57.06 7362 57.31 50.02 +3.90 -36.4 HyreCar Q HYRE 5.83 .88 142 1.51 770 1.60 1.19 +.25 -42.6 HysterYale N HY 1.27 3.4 10 68.34 33.01 48 37.55 224 39.78 34.66 -1.26 -36.3I -:I-MAB n Q IMAB 15.80 9.30 20 13.80 127 14.49 13.09 +.20 i3 Vert Q IIIV 37.85 13.01 207 19.85 755 21.26 18.36 -1.51 -29.7 IAA Inc n N IAA 51.74 21.79 859 33.84 5673 34.34 30.54 +1.84 -28.1 IAC Inter Q IAC 1.36 .6 49 278.85 124.60 795 223.72 4791 224.60 189.85 +28.71 -10.2 IAMGld g N IAG 1.52f 49.0 4.17 1.44 10462 3.10 44122 3.38 2.68 +.30 -16.9 ICAD Q ICAD 15.31 4.46 240 8.96 1164 9.74 8.25 -.27 +15.3 ICC Hld Q ICCH 34 15.02 9.60 10.34 0 -26.6 ICF Intl Q ICFI .56 .8 22 95.24 47.75 108 70.48 576 73.04 61.96 -2.90 -23.1 ICICI Bk N IBN .19e 2.0 15.42 6.86 13040 9.53 60121 9.73 8.43 +.49 -36.8 ICU Med Q ICUI 259.72 148.89 177 224.05 961 225.26 199.38 +16.09 +19.7 IClickInt Q ICLK 5.49 2.73 409 4.54 1686 4.70 4.14 +.10 +41.0 IdexxLab Q IDXX 64 296.25 168.65 416 265.16 2292 268.29 246.40 +6.58 +1.5 IDT Cp N IDT 1.00f 18.0 7 11.84 4.81 74 5.55 410 5.76 5.01 +.04 -23.0 IEC Elec Q IEC 9.57 5.00 9 6.85 71 7.25 6.50 -.08 -24.6 IES Hldgs Q IESC 59 27.78 13.73 48 18.34 189 20.72 16.99 -1.55 -28.5 IF Bancp Q IROQ .30 1.8 12 24.05 15.07 16.77 0 -27.2 IFresh h Q IFMK 3.05 .34 905 1.28 5744 1.51 1.19 -.08 +215.3 IGM Bio n Q IGMS 74.13 16.10 135 59.99 529 65.50 53.14 -4.84 +57.2 iHrtMed n Q IHRT 92 19.69 4.31 540 7.34 3173 8.80 6.46 -.35 -56.6 II-VI Q IIVI 34 42.95 19.00 1206 27.75 6527 29.70 26.55 -.79 -17.6 iM MnFut n N DBMF 28.53 24.02 1 25.71 8 25.87 25.40 +.23 +1.5 IMAC Hl Q IMAC 5.50 .42 114 1.61 2072 1.99 1.50 +.04 +7.3 IMV Inc Q IMV 5.12 1.35 108 1.67 753 1.69 1.50 -.03 -42.4 ING N ING .14e 2.7 13.59 4.52 7609 5.26 42167 5.96 4.90 -.67 -56.3 INTLFCStn Q INTL 10 52.23 28.01 64 36.79 409 38.82 35.02 +.63 -24.7 INmune Q INMB 11.50 2.20 7 4.39 103 4.72 3.33 +.79 -24.3 ION Geo N IO 14.72 1.13 173 1.47 1315 1.74 1.41 -.07 -83.1 IPG Photon Q IPGP 21 182.17 98.04 279 119.05 1667 122.15 112.51 -17.9tiPt10yrBr n N BTYS 49.75 39.59 1 40.16 3 41.27 39.59 -.00 -19.1 BiP Tin N JJT 51.24 35.16 1 39.62 3 40.50 39.13 +.52 -9.6 BiP Softs N JJS 43.46 33.54 0 34.83 1 34.92 34.51 -.23 -17.5sBiP PrM N JJP 60.05 45.50 2 56.93 6 60.05 56.69 -1.60 +4.9 BiP Plat N PGM 49.91 28.71 0 37.79 2 39.19 35.28 +2.40 -18.5 BiPNickel N JJN 73.92 44.01 7 48.48 10 51.17 46.27 +.60 -14.8 BiPIndMet N JJM 45.64 34.50 0 36.66 2 36.67 36.18 +1.01 -16.4 BiPGrains N JJG 50.39 39.86 3 40.71 17 41.63 39.96 -.89 -11.8 BiPCopp N JJC 45.20 32.02 7 36.02 54 37.00 35.29 +1.03 -17.0 BiPCoffee N JO 45.60 30.66 31 37.04 105 38.25 36.68 -.51 -11.3 BiP Alum N JJU 43.08 32.63 33.56 1 34.00 33.19 +.66 -18.0tBiPAg N JJA 46.27 38.50 1 38.86 9 39.85 38.50 -1.17 -14.4 iPt MdFut N VXZ 42.11 16.44 11 32.52 125 33.29 31.03 +.21 +82.6 iPt ShFut N VXX 78.84 13.15 17922 39.05 89922 42.43 37.00 -2.52 +158.3 iPInvVix N IVOP 38.00 IQ UltSh n N ULTR 53.12 47.63 1 48.79 67 48.89 48.58 +.33 -2.6 IQ M Intr N MMIT 26.83 22.05 5 25.75 32 26.04 25.72 -.01 -.4 IQ M Ins N MMIN 29.98 22.44 15 26.66 84 26.78 26.43 +.22 +1.4 IQ HdgMult N QAI 32.01 26.58 503 29.22 1618 29.23 28.75 +.23 -5.1 IQ Hedge N MCRO 27.02 21.76 25.23 23 25.23 24.94 +.33 -5.3 IQ HdgLgS N QLS 23.56 17.29 1 21.28 4 21.28 20.76 +.18 -6.6 IQ US Lg Q CLRG .44e 2.1 27.76 16.23 0 21.42 14 21.42 20.40 +.48 -20.7 IQ Ch SC N CSML 28.05 13.30 17 18.25 112 18.83 17.03 -.56 -33.2 IQ HdgEv N QED 22.16 17.70 1 20.85 2 20.85 20.60 -.04 -3.7 IQ HiYlVl N HYLV 25.79 20.38 11 24.54 292 24.71 23.85 +.24 -3.5 IQ CorePl N AGGP 21.02 18.68 6 19.93 176 20.07 19.68 +.9 IQ GTAA N QGTA 25.69 18.33 21.09 6 21.39 21.03 -.18 -16.7 IQ 50HJpn N HFXJ 22.33 15.44 18.56 22 18.71 18.24 +.14 -14.2 IQ 50HgEur N HFXE 21.31 13.80 3 16.65 5 16.82 16.20 -.09 -20.3 IQ 50HIntl N HFXI 22.26 14.67 85 17.58 339 17.74 17.05 +.07 -19.1 IQ RealRtn N CPI 28.52 25.10 14 26.77 67 26.77 26.41 -.01 -4.0 IQUSReSC N ROOF 1.43e 8.7 27.04 12.96 53 16.42 154 17.68 15.70 -1.13 -36.1 IQMrgArb N MNA 33.56 26.21 363 31.25 1089 31.56 30.50 +.40 -5.9 IQ AgriSC N CROP .41e 1.5 33.43 22.66 0 27.32 9 27.35 26.34 +.36 -16.2 IQGblOilSC N IOIL .29e 2.8 10.40 IQ CdaSC N CNDA .18e 1.0 17.22 IQ GlbRes N GRES .10e .4 27.61 19.54 4 23.28 125 23.77 22.63 -.01 -14.5 IQIYI Q IQ 27.50 14.51 4345 19.28 35602 19.82 16.93 +1.91 -8.7 IQVIA Hldg N IQV 19 169.14 81.79 1484 131.57 7529 131.76 121.22 +3.04 -14.8 IRSA N IRS 10.98 2.77 54 3.19 135 4.17 3.08 -.55 -53.9 IRSA Prop Q IRCP .32e 4.8 22.24 5.84 8 6.71 20 7.28 6.30 +.35 -59.9 IRhythm Q IRTC 104.25 56.24 413 96.59 1573 96.65 78.00 +14.03 +41.9 iRobot Q IRBT 18 132.30 32.79 1007 50.04 3699 50.99 45.75 +2.04 -1.2 iSh US Vl n N STLV 25.27 15.63 18.42 4 19.32 18.26 -.89 -25.9 iSh US Gr n N STLG 25.90 17.78 22.44 0 22.49 21.72 +.67 -10.3 iSh US Tc n N TECB 27.64 19.65 4 25.19 12 25.19 23.44 +1.54 -2.5 iShBd21 n Q IBTA 25.50 25.14 8 25.40 9 25.45 25.38 +.01 +1.0 iShBd29 n Q IBTJ 27.88 25.08 2 26.60 8 26.71 26.31 +.24 +4.3 iShBd28 n Q IBTI 28.12 25.23 1 26.53 2 26.63 26.53 +.17 +4.0 iShBd27 n Q ITBH 27.87 25.29 1 26.33 6 26.42 26.12 +.16 +4.1 iShBd26 n Q IBTG 28.22 25.18 1 26.18 5 26.26 26.01 +.11 +3.4 iShBd25 n Q IBTF 26.32 25.27 1 26.05 7 26.14 25.95 +.05 +2.8 iShBd24 n Q IBTE 26.93 25.24 1 25.92 3 25.97 25.82 +.06 +2.6 iShBd23 n Q IBTD 27.94 25.27 1 25.72 5 25.76 25.64 +.04 +1.5 iShCyber n N IHAK 30.00 20.36 14 27.31 154 27.32 25.42 +1.56 +1.8 iShEdgMl n N MIDF 29.08 18.23 2 22.74 3 22.80 22.03 +.17 -20.0 iShGeno n N IDNA 31.10 22.32 76 31.02 211 31.05 27.57 +3.04 +3.9 iBdDc26 N N IBMO 26.93 22.84 5 26.15 66 26.31 25.99 +.04 +.8 iSh SlfDr n N IDRV 29.14 17.35 5 23.34 22 23.67 22.17 +.89 -14.7 iSh JpVl Q EWJV 27.11 18.38 3 20.86 6 21.21 20.70 -.02 -19.3 iSh JpEq Q EWJE 37.07 25.02 29.73 1 30.10 29.73 +.45 -16.8 iShGlGr Q BGRN 58.86 51.93 7 53.64 202 53.85 53.03 +.54 iShSCOp N ESML 29.69 16.65 155 21.47 1040 21.83 20.27 -.21 -25.8 iShBrHiY s N USHY 41.47 31.58 2146 37.47 11110 37.79 36.90 -.38 -8.8 iSh US Dv N DIVR 32.43 19.52 26 25.33 54 25.41 24.22 +.15 -17.5 iSh iB D27 N IBDS 27.11 20.41 39 25.76 339 26.38 25.24 +.45 -1.0siShGold N IAU 16.69 12.12 18221 16.08 135241 16.69 16.05 -.01 +10.9 iShGSCI N GSG 16.83 9.02 558 9.34 3594 9.88 9.22 -.53 -42.4 iSAstla N EWA 1.01e 6.0 23.54 12.73 1966 16.83 15656 17.16 16.15 +.20 -25.7 iSAstria N EWO .37e 2.7 21.72 10.35 4 13.55 107 14.48 12.94 -.85 -34.9 iShBelg N EWK .51e 3.4 20.21 11.94 57 15.14 234 15.46 14.44 -.33 -24.2 iShBrazil N EWZ .67e 2.7 48.48 20.14 23777 25.23 107272 26.45 24.52 -.42 -46.8 iShCanada N EWC .48e 2.1 30.81 17.59 2142 23.38 13302 23.74 22.36 +.24 -21.8 iShEMU N EZU .86e 2.7 42.44 25.32 8606 31.71 30319 32.49 30.37 -.34 -24.4 iSFrance N EWQ .58e 2.4 32.99 19.29 1238 24.12 5680 24.66 22.85 -.27 -26.3 iShGerm N EWG .60e 2.6 29.98 17.50 7279 23.04 25524 23.48 21.92 -21.6 iSh HK N EWH .61e 2.8 27.12 17.92 4412 21.67 23849 21.67 20.99 +.49 -10.9 iSh SKor N EWY .65e 1.3 64.17 38.26 3864 50.77 22175 51.20 47.91 +1.83 -18.4 iShMexico N EWW .78e 2.8 48.19 25.03 3851 28.21 14973 29.10 26.31 -.05 -37.4 iShNeth N EWN .66e 2.4 34.67 21.62 214 27.75 1053 27.97 26.81 +.19 -18.0 iSPacxJpn N EPP 1.66e 4.5 48.13 28.86 946 36.63 4941 37.13 35.45 +.61 -20.9 iShSoAfr N EZA 1.02e 3.4 57.80 24.12 659 30.22 3680 32.10 29.51 -.24 -38.4 iShSpain N EWP .99e 4.8 30.13 17.60 405 20.56 2491 21.43 19.93 -.57 -28.9 iSSwedn N EWD .76e 2.9 34.27 21.38 124 26.63 663 26.78 25.13 +.02 -19.1 iShSwitz N EWL .75e 2.0 42.26 29.55 6272 37.07 14464 37.10 35.56 +.79 -8.8 iShFrntr100 N FM .30e 1.4 31.35 19.35 259 22.07 1015 22.60 21.36 +.79 -27.3 iShGlHiY bt A GHYG 2.09e 4.6 50.09 35.97 27 45.00 279 45.26 44.47 +.06 -9.7 iShxUSH bt A HYXU .92e 2.0 52.13 39.61 3 46.15 83 46.58 45.34 -.46 -11.0 iShEMCBd bt A CEMB 2.28 4.8 52.90 40.67 77 47.56 236 47.70 46.49 +.55 -8.2 iShEMkHY N EMHY 3.98 10.1 48.12 32.81 243 39.25 1927 41.17 38.72 +.05 -17.0 iShAsiaPDv N DVYA 2.29e 7.5 45.13 24.71 3 30.55 48 30.93 29.58 +.43 -30.2 iShEmMDv N DVYE 1.83e 6.1 41.99 25.51 214 30.10 994 30.78 29.44 +.39 -25.9 iShGblSilv N SLVP .29e 3.0 11.73 5.62 53 9.53 474 10.40 8.83 +.43 -15.1 iShGblEnP N FILL .59e 5.2 21.82 7.77 58 11.25 229 12.18 10.48 -.46 -40.6 iShGblAgri N VEGI .55e 2.4 29.11 18.38 2 22.95 32 23.55 22.09 -.57 -20.7 iShMsciWld N URTH 1.57e 1.8 102.28 66.38 385 84.87 917 85.14 81.46 +1.85 -14.1 iShEMAsia Q EEMA 1.23e 2.0 73.71 49.13 14 60.52 189 61.47 58.34 +1.73 -14.5 iShEMktSC N EEMS .89e 2.6 46.37 27.11 27 33.80 252 34.19 32.75 +.90 -25.3 iShEMkBd N LEMB .42e 1.1 47.01 34.53 132 37.76 675 37.83 37.20 -.01 -14.0 iShWldMnV N ACWV 1.93e 2.2 99.70 70.06 318 87.30 2164 87.46 84.40 +1.26 -8.9 iSEMMnVol N EEMV 1.15e 2.3 60.29 42.10 603 49.41 4775 49.93 48.45 +.67 -15.8 iShJpnSC N SCJ 1.81e 3.0 77.58 49.10 16 60.08 51 60.55 58.54 +.71 -19.1 iShThai N THD 1.88e 3.0 96.63 45.95 117 63.72 741 64.89 60.01 +3.08 -27.3 iShIsrael N EIS .81e 1.7 61.75 36.86 4 47.00 81 47.49 45.80 -.05 -18.0 iShChile N ECH .71e 3.0 44.46 17.55 736 23.88 2493 25.28 23.37 -.26 -28.4 iShBRIC N BKF .54e 1.4 47.21 31.75 23 37.79 89 37.96 36.63 +.82 -16.6 iShsUSA N EUSA .67e 1.3 66.41 39.38 71 51.66 2398 51.80 49.23 +.45 -19.2 iShTurkey Q TUR 1.10e 5.5 29.42 17.72 183 20.14 1383 20.62 19.41 +.18 -25.7 iShSilver N SLV 18.35 10.86 17413 14.15 100700 14.80 14.07 -.19 -15.2 iShS&P100 N OEF 1.92e 1.5 152.58 101.87 2633 131.97 5969 132.10 124.49 +4.83 -8.4 iShMrnLV N JKF 2.46e 2.6 117.95 75.13 15 95.63 79 95.73 91.31 +.96 -18.4 iShIntTBd Q IGOV 53.98 45.22 190 49.12 1223 49.45 48.48 -.06 -2.1 iShMrnLG N JKE 1.20e .6 236.13 158.00 69 210.52 433 210.56 194.23 +11.86 +.3 iShNewZea Q ENZL 2.01e 4.1 59.09 35.70 77 49.19 165 49.36 45.72 +2.70 -14.8 iSh1-3yITB Q ISHG .20e .3 81.35 73.39 88 76.74 110 77.62 76.38 -.28 -3.2 iShMrnLC N JKD 2.24e 1.4 194.19 122.90 12 162.12 108 162.23 154.63 +3.24 -12.1 iShBrazSC N EWZS .40e 3.8 22.44 7.89 101 10.46 476 10.63 9.90 +.09 -50.8 iShIntlPfd N IPFF .96e 8.4 15.72 8.38 22 11.38 80 11.73 11.20 -.10 -26.3 iShSPTUS N ITOT 76.57 48.52 2321 63.55 19159 63.64 60.18 +1.79 -12.6 iShSTNtMu N SUB .86 .8 108.21 97.45 201 106.55 944 106.76 106.27 +.04 -.2 iShAgcyBd N AGZ 1.81 1.5 124.18 112.81 120 120.38 462 120.76 119.85 +.42 +4.2 iShSelDiv Q DVY 3.03e 3.8 107.36 61.89 1175 80.20 7246 81.34 76.18 -.96 -24.1 iShGTimb Q WOOD .94e 1.9 67.54 39.55 22 49.62 62 51.02 47.21 -1.53 -25.9 iShTIPS N TIP 1.69e 1.4 123.16 107.37 2183 120.60 10071 122.65 120.34 -.93 +3.5 iShEurFn Q EUFN .74e 5.9 19.93 10.59 432 12.49 2995 13.00 11.88 -.37 -35.9 iShAsiaexJ Q AAXJ 1.30e 2.0 76.44 52.95 937 63.70 5900 63.94 61.07 +2.35 -13.3 iShChinaLC N FXI .87e 2.3 45.43 33.11 29278 38.41 132480 38.65 37.47 +.54 -12.0 iShTransp N IYT 1.70e 1.2 203.89 116.61 152 147.28 725 148.58 139.69 -.14 -24.7 iShChinaSC N ECNS 1.73e 4.8 47.29 31.27 58 35.70 90 36.28 35.10 +.05 -12.5 iSCorSP500 N IVV 4.38e 1.5 340.63 220.28 7982 287.58 35924 288.22 272.29 +8.46 -11.0 iSMornMC N JKG 2.32e 1.4 217.65 126.19 8 168.32 69 169.07 160.25 -1.00 -19.7 iShEMInfr Q EMIF .93e 4.4 32.26 17.06 3 21.11 28 21.33 20.42 +.05 -33.0 iShGClnEn Q ICLN .33e 3.1 14.27 8.08 520 10.52 2942 10.76 10.11 +.01 -10.5 iShUSAgBd N AGG 2.65e 2.1 119.27 105.56 4614 117.25 24971 117.62 116.53 +4.3 iShEMkts N EEM .59e 1.6 46.32 30.09 40440 36.26 229420 36.48 35.00 +.91 -19.2 iShACWX Q ACWX 1.00e 2.5 50.03 32.40 2562 39.41 12821 39.84 38.17 +.32 -19.8 iShiBoxIG N LQD 3.87 3.0 134.53 104.95 10792 130.56 72453 131.50 129.40 -1.27 +2.0 iSh ACWI Q ACWI 1.43e 2.1 81.75 53.31 5654 67.81 22119 67.88 64.92 +1.56 -14.4 iSKokusai N TOK 1.60e 2.5 76.43 49.06 1 62.97 26 62.97 59.88 +1.35 -14.8 iShCorUSTr N GOVT .33 1.2 28.54 24.96 12589 28.09 62901 28.24 27.88 +.15 +8.3 iSEafeSC Q SCZ 1.51e 3.2 62.85 37.73 1520 47.21 11825 47.83 45.75 -.03 -24.2 iSGblTelcm N IXP 2.31e 4.1 65.10 45.58 18 56.04 77 56.19 53.22 +1.99 -8.7 iShEMBd Q EMB 5.27e 5.3 117.20 85.00 3354 99.85 24480 102.24 98.78 -1.50 -12.8 iShGblTech N IXN 1.10e .5 232.08 155.91 114 202.67 868 203.27 189.81 +9.26 -3.7 iShAaa-ACp N QLTA 1.51e 2.7 57.65 47.79 168 56.79 2150 57.29 56.44 -.26 +3.9 iSMrnMCG N JKH .59e .2 286.61 183.44 17 247.05 149 247.31 229.12 +11.52 -6.1 iShIndones N EIDO .35e 2.2 26.68 11.91 443 15.67 3386 16.10 14.63 +.29 -38.9 iSSP500Gr N IVW 2.03e 1.1 211.15 140.84 767 184.93 3701 185.30 173.06 +8.22 -4.5 iShNYMun N NYF 58.92 50.39 48 56.45 157 56.53 56.12 +.25 -1.1 iShGblHcr N IXJ 71.09 51.07 265 68.13 772 68.20 63.15 +3.68 -.9 iShGnmaBd Q GNMA .75e 1.5 55.03 48.94 492 51.48 716 51.69 50.88 -.07 +2.5 iShGblFin N IXG 1.28e 2.6 69.57 40.26 95 48.91 662 50.67 46.52 -1.76 -28.9 iShUSAQlt N QUAL 1.04e 1.2 105.32 68.20 1733 89.39 13341 89.55 84.92 +1.95 -11.5 iSSPGlbEn N IXC 1.01e 5.5 35.03 12.23 1140 18.24 5887 19.28 16.90 -.45 -40.8 iShCalMn N CMF 63.23 53.00 109 61.00 691 61.43 60.70 +.26 -.4 iSh CMBS N CMBS 1.00 1.9 56.00 49.03 41 53.78 226 54.05 52.76 +1.00 +1.9 iShUSASize N SIZE 1.26e 1.6 101.20 60.20 156 79.08 2390 79.24 75.43 +.89 -18.8 iSGblInfra N IGF 1.27e 3.5 49.93 28.19 1152 36.76 4303 37.18 35.23 +.13 -23.3 iShNANatR N IGE .85e 4.4 32.58 13.28 327 19.18 1546 19.59 17.94 +.04 -36.3 iSh JPXNik N JPXN 65.43 45.69 3 54.59 17 55.21 53.67 +.48 -14.4 iShUSAVal N VLUE 1.49e 2.2 91.86 54.20 1194 68.47 10049 69.18 65.20 +.23 -23.7 iShLatAm N ILF .60e 3.1 35.28 15.54 1506 19.13 8041 20.08 18.50 -.41 -43.7 iShUSAMo N MTUM .81e .7 137.69 88.83 1063 118.49 4891 119.06 109.76 +7.09 -5.6 iShMrnMCV N JKI 2.72e 2.4 171.05 89.87 82 115.73 256 119.05 109.15 -3.33 -31.4 iShPhilpns N EPHE .20e .8 37.15 19.00 76 24.65 707 25.23 23.57 +1.03 -28.2 iSSP500Val N IVE 2.14e 2.0 132.10 81.70 1758 106.03 12262 106.36 101.14 +.80 -18.5 iShNMuBd N MUB 2.59 2.3 118.15 100.03 905 113.51 6478 113.94 112.81 +.39 -.4 iShUKSC bt A EWUS 1.38e 4.6 44.79 21.63 8 29.80 151 30.53 28.37 -.92 -32.8 iSRTop200V N IWX 1.17e 2.4 59.37 37.65 59 48.37 286 48.43 46.20 +.51 -17.3 iShIntlDev N WPS 1.16e 4.0 40.22 23.31 5 28.89 75 29.32 28.07 -.32 -25.4 iShAsia50 N AIA 1.02e 1.7 69.35 46.01 30 59.45 599 59.68 56.84 +1.95 -9.9 iSh20 yrT N TLT 3.05 1.8 179.70 122.24 8583 167.81 44638 170.84 163.48 +2.42 +23.9 iSRTop200G N IWY .82e .9 106.30 71.86 270 94.62 1270 95.32 88.04 +5.05 -2.0 iSh7-10yTB Q IEF 1.96 1.6 123.41 105.00 2375 121.75 11747 122.30 120.67 +.79 +10.5 iShRTop200 N IWL 1.02e 1.5 79.76 52.77 79 68.49 328 68.55 64.71 +2.34 -8.8 iShIntSelDv N IDV 1.51e 6.1 34.12 19.52 1265 23.02 6951 23.59 22.13 -.45 -31.4 iSh1-3yTB Q SHY .52 .6 86.78 83.81 3282 86.65 18009 86.70 86.59 +.03 +2.4 iS Eafe N EFA 1.66e 3.0 70.42 45.73 30420 55.74 168203 56.43 53.78 +.17 -19.7 iShGerSC bt A EWGS .69e 1.4 61.72 35.64 4 48.12 18 48.30 46.22 +.64 -20.5 iShEurRE Q IFEU 1.46e 4.8 42.75 24.38 3 30.12 88 31.42 29.09 -1.33 -27.6 iSRusMCV N IWS 1.59e 2.3 96.96 53.42 1107 70.34 6288 71.64 66.68 -1.16 -25.8 iShCrLTBd N ILTB 2.54 3.4 78.23 61.05 111 74.27 541 74.96 72.93 +.53 +9.1 iSRusMCG N IWP 1.02e .7 163.69 101.93 307 137.27 2500 137.54 127.53 +5.73 -10.0 iShIntlRE Q IFGL 1.48e 6.6 30.98 17.75 61 22.37 483 22.68 21.56 -.11 -25.9 iShEuroSC Q IEUS 1.08e 2.6 56.30 31.74 25 40.98 71 41.66 39.22 -.41 -26.5 iShNorC bt A ENOR .58e 3.4 26.40 12.73 13 17.08 457 17.08 16.18 -.07 -32.1 iShRsMd N IWR 62.15 36.03 3690 48.04 18837 48.15 45.67 +.51 -19.4 iShMrnSC N JKJ 1.78e 1.3 194.49 103.24 4 133.80 26 139.69 125.57 -4.14 -29.1 iShIreland N EIRL .55e 1.7 46.89 25.38 26 32.82 93 33.46 30.67 -.55 -29.2 iSCorSPMid N IJH 1.89e 1.2 210.86 117.87 3190 155.66 14233 158.61 147.60 -2.39 -24.4 LgTrmBd N IGLB 2.67 3.9 72.34 52.06 279 67.79 3274 68.64 66.82 -.54 +1.7 iShiBxHYB N HYG 5.09 6.3 88.53 67.52 31777 81.09 169981 82.09 79.93 -1.27 -7.8 iShFinlC bt A EFNL .51e 1.7 40.49 24.67 29 30.79 90 31.74 29.45 -.31 -19.2 iShSft N IGV .12e .1 267.70 176.23 771 234.77 3375 235.00 215.81 +14.91 +.7 iShCorUS N FTY 58.12 31.37 268 41.91 1656 43.62 40.27 -1.92 -23.2 iShDenC bt A EDEN .81e 1.3 72.80 51.08 1 63.94 44 63.94 61.14 +1.75 -7.1 iShs SOX Q SOXX 1.55e .7 269.36 167.79 922 231.40 6683 234.13 215.01 +13.81 -7.8 iShIndia50 Q INDY .15e .6 39.53 21.97 280 27.24 867 27.50 25.81 +.40 -29.5 iShNetw N IGN .25e .5 60.92 37.29 8 47.98 87 48.72 46.60 -.14 -13.1 iShNATch N IGM .73e .3 271.09 183.27 72 237.15 391 238.17 221.19 +12.67 -2.1siShNsdBio Q IBB 123.92 92.15 6110 124.64 19055 124.77 112.62 +10.67 +3.4 iShResRE N REZ 2.01e 3.4 82.19 44.34 53 59.79 339 62.06 57.08 -2.56 -20.6 iSh2019Mun N IBMH .27 1.1 25.47 25.37 25.43 iShC&SRE N ICF 2.97e 3.0 126.00 73.55 94 100.59 473 103.18 96.99 -3.26 -14.0 iShKLDSoc N DSI 1.11e 1.0 128.15 82.98 117 108.25 751 108.25 102.51 +3.04 -9.9 iShGbl100 N IOO 56.67 38.23 103 49.03 732 49.10 46.58 +1.79 -9.1 iShConsSv N IYC 1.50e .8 239.34 150.00 25 199.99 240 200.34 187.04 +9.28 -12.4 iShMBS Q MBB 3.04e 2.3 111.10 104.79 779 110.10 9355 110.35 109.05 -.36 +1.9 iShGvCrBd N GBF 2.86 2.3 126.77 111.36 34 123.82 101 125.00 122.28 +.10 +5.2 iShIndia bt A INDA .24e .9 36.46 20.48 8716 25.93 35161 26.28 24.72 +.47 -26.2 iSR1KVal N IWD 2.41e 2.2 138.88 84.11 3288 108.92 16997 109.44 103.67 +.03 -20.2 iSMrnSCG N JKK .87e .5 226.71 133.27 4 181.68 45 181.68 171.93 +4.41 -14.3 iShPoland N EPOL .42e 2.8 23.99 12.11 135 14.96 1683 15.26 14.05 +.60 -29.0 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 10 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 49

iSMCGth N IJK 1.88e 1.0 248.43 145.46 213 194.22 733 195.45 185.35 -.17 -18.4 iShIntGvC N GVI 1.99 1.7 117.74 103.14 76 116.40 563 116.99 115.00 +.24 +3.3 iSR1KGr N IWF 1.45e .9 192.75 128.23 2330 169.49 11912 170.25 157.73 +8.51 -3.7 iSIndiaSC bt A SMIN .10e .4 40.42 20.74 52 25.28 1165 25.57 23.74 +1.31 -29.7 iShBrUSIn Q USIG 61.04 49.15 529 58.47 5524 59.05 58.04 +.09 +.3 iSRus1K N IWB 2.36e 1.5 188.47 120.20 743 157.68 6153 157.96 149.14 +4.72 -11.6 iSR2KVal N IWN 1.98e 2.3 130.16 69.27 1540 85.87 6649 89.53 80.44 -3.76 -33.2 iShIntTr Q IGIB 60.43 50.11 1227 57.62 10962 57.93 56.55 +.37 -.6 iShShrtT Q IGSB 55.00 47.21 2529 53.72 25498 54.19 53.44 -.09 +.2 iSR2KGr N IWO 1.36e .8 226.23 129.54 409 171.91 2981 172.98 161.57 +1.86 -19.8 iSh10-20TB N TLH 2.99 1.8 175.92 134.48 61 167.93 293 169.71 165.24 +1.70 +16.9 iShFltRtB N FLOT .32 .6 51.10 42.84 2470 49.85 8962 49.87 49.44 +.31 -2.1 iShR2K N IWM 1.77e 1.5 170.56 95.69 45287 122.06 204101 124.88 114.56 -1.66 -26.3siSh3-7yTrB Q IEI 1.78 1.3 133.61 122.10 1206 133.31 5694 133.61 132.83 +.34 +6.0 iShCorHiDv N HDV 2.90e 3.6 98.49 61.04 730 80.04 4704 80.20 75.89 +1.24 -18.4 iSCorUSVal s Q IUSV 1.16e 2.3 63.93 39.21 1036 50.81 5440 50.99 48.49 +.31 -19.4 iSCorUSGr s Q IUSG .72e 1.1 73.54 48.55 691 63.95 6750 64.10 59.94 +2.75 -5.5 iShChina N MCHI .61e 1.0 67.84 50.00 2980 60.17 16160 60.60 57.88 +1.78 -6.1 iShShtTrB Q SHV .03e 112.99 110.03 3502 110.91 17002 110.94 110.87 +.01 +.4 iShUSPfd Q PFF 2.13a 6.3 38.33 23.85 5065 33.86 27437 34.09 32.90 -.11 -9.9 iSEafeMnV N EFAV 2.81e 4.4 75.94 53.83 1449 64.39 9292 64.61 62.65 +.77 -13.6 iSRus3K N IWV 2.47e 1.5 198.55 126.00 311 164.76 2333 165.00 156.22 +4.40 -12.6 iSGblMatl N MXI 1.02e 1.9 68.05 42.09 15 54.51 90 55.65 52.10 -.10 -19.2 iShUtils N IDU 4.54e 3.0 177.36 109.28 48 150.07 303 150.75 144.44 -1.53 -7.4 iSUSAMinV N USMV .87e 1.4 69.79 45.75 4637 60.13 31342 60.24 57.42 +.97 -8.3 iSMrnSCV N JKL 2.98e 3.2 145.14 72.15 12 91.76 101 96.30 85.95 -4.13 -36.1 iShMCVal N IJJ 2.16e 1.8 173.51 90.68 417 117.98 1840 122.46 111.07 -4.22 -30.9 iShGblUtil N JXI 1.99e 3.7 64.27 41.43 13 53.72 96 54.15 52.12 -.49 -8.5 iShTelecm N IYZ .68e 2.5 30.96 22.06 1200 27.28 2569 27.39 26.24 +.35 -8.7 iShTech N IYW 1.20e .5 261.25 175.25 189 228.36 794 229.70 212.52 +12.44 -1.8 iShGblIndl N EXI 1.40e 1.9 100.05 59.59 12 75.11 74 75.31 71.20 -.17 -22.8 iShGblCSt N KXI 56.50 41.93 60 51.68 330 51.90 49.25 +1.45 -6.8 iShREst N IYR 2.76e 3.6 100.75 56.27 7287 76.09 43979 78.75 73.36 -2.79 -18.3 iSGblCnDis N RXI 1.39e 1.3 128.67 79.23 167 105.37 200 105.54 100.10 +3.09 -16.3 iSh0-5Tips N STIP 102.24 96.04 196 100.94 959 101.52 100.83 -.37 +.2 iShHmCnst N ITB .09e .3 50.46 22.39 3281 32.17 14037 33.38 30.01 -1.32 -27.6 iShInds N IYJ 1.65e 1.2 174.70 101.94 50 133.68 205 133.96 125.96 +.03 -20.3 iShAerosp N ITA 1.31e .8 240.62 112.47 330 157.57 1261 157.96 146.16 +2.08 -29.0 iShHltcare N IYH 3.01e 1.4 222.26 156.17 149 214.18 482 215.14 196.54 +13.46 -.7 iShFinSv N IYG 1.21e 1.1 156.97 86.42 174 110.20 528 116.02 102.95 -5.56 -27.4 iShRegBks N IAT .61e 2.0 51.82 24.62 145 30.59 773 33.21 27.59 -2.56 -40.0 iShInsur N IAK .82e 1.6 75.83 40.27 11 52.80 70 55.28 50.00 -2.05 -26.0 iShFincls N IYF 1.45e 1.4 143.69 81.24 600 104.84 2549 109.14 99.04 -4.28 -23.9 iShBroker N IAI .65e 1.1 72.96 42.54 15 57.63 178 57.79 54.99 -.10 -15.9 iShUSEngy N IYE 1.14e 6.4 37.48 12.13 3098 17.92 11264 18.56 16.21 +.10 -44.2 iShESGSel N KLD 1.14e .9 141.84 93.50 57 121.70 597 121.79 115.67 +2.73 -9.2 iShCrSPS N IJR 85.92 47.52 8197 59.32 43274 61.08 55.57 -1.70 -29.3 iShMedDev N IHI 1.57e .6 278.19 183.25 575 260.47 3180 261.00 237.54 +14.62 -1.5 iShConsGd N IYK 2.43e 2.0 140.28 92.00 24 121.15 128 121.41 114.27 +4.62 -9.0 iShHltcPrv N IHF .24e .1 211.64 134.50 96 189.24 523 193.22 173.07 +11.27 -5.7 iShCorTInt N IXUS 1.28e 2.6 63.03 40.35 1280 49.50 7951 49.94 47.85 +.50 -20.0 iShPharm N IHE 3.11e 1.0 165.70 115.53 33 150.05 85 150.17 140.55 +6.00 -6.3 iShBasM N IYM 1.42e 1.8 98.75 59.49 37 77.68 258 80.50 73.72 -2.19 -20.7 iShPeru N EPU .70e 2.8 38.45 20.73 3 24.85 71 25.02 23.48 +.72 -32.9 iShCorEafe N IEFA 1.56e 3.0 66.12 42.29 11693 51.99 84417 52.63 49.60 +.16 -20.3 iShOilEq N IEZ .86e 12.8 27.14 5.09 125 6.70 1107 7.52 6.21 -.49 -67.0 iShDJ US N IYY 2.01e 1.4 168.31 107.20 57 140.47 296 140.90 133.11 +3.79 -12.0 iShO&GEx N IEO 1.06e 3.9 63.22 17.63 491 27.12 1661 28.45 24.21 -.07 -51.2 iShAggrAllo N AOA .98e 1.9 59.41 41.85 124 50.72 588 50.74 49.01 +.88 -12.6 iShCrShUS s Q ISTB 51.44 47.53 288 51.01 2370 51.14 50.73 +.12 +1.2 iShEurope N IEV 1.12e 3.0 47.42 29.49 1004 36.76 4454 37.12 35.21 -21.7 iShGroAllo N AOR .81e 1.9 48.89 36.81 234 43.48 1164 43.52 42.46 +.44 -9.1 iSRusMic N IWC 1.08e 1.5 101.44 55.02 53 71.04 537 72.75 66.60 -.16 -28.6 iShModAllo N AOM .71e 1.9 41.00 33.58 386 37.94 1720 38.04 37.35 +.24 -5.5 iShMorMl bt A IYLD 1.33e 6.1 26.08 17.59 55 20.94 424 21.22 20.55 -.27 -18.0 iSMsciVal N EFV 1.66e 4.5 50.95 30.26 1373 36.67 8109 37.54 35.24 -.40 -26.6 iSSCVal N IJS 1.73e 1.6 162.87 85.63 512 105.19 1947 109.48 98.50 -4.21 -34.6 iShConsAllo N AOK .64e 1.8 36.96 29.00 402 35.03 1244 35.13 34.51 +.19 -3.3 iShEafeGr N EFG 1.37e 1.8 88.66 60.13 870 75.67 11186 75.71 73.08 +1.44 -12.5 iShSCGrth Q IJT 1.54e 1.0 200.15 115.36 232 146.81 973 149.39 137.56 -2.40 -24.1siShiB3-23x N IBCE 26.44 21.48 36 24.96 50 26.44 24.85 +1.7 iShBd3-23 N IBDD 28.15 23.77 26 26.95 257 27.16 26.23 -.04 +.4 iShBd3-20 N IBDC 27.20 24.32 26.02 -.1 iStar N STAR .40f 4.4 17.50 5.48 670 9.02 3619 10.44 8.04 -.72 -37.8 iStar pfD N STARpD 2.00 8.9 26.43 10.72 2 22.57 17 23.23 21.19 -.37 -12.0 iStar pfG N STARpG 1.91 8.7 25.99 10.86 4 21.85 30 22.35 20.33 +.06 -14.4 iStar pfI N STARpI 1.87 8.9 26.21 10.58 13 20.96 102 21.58 18.97 -.30 -17.8 IT TchPck A ITP 2 1.23 .45 40 .71 1452 .94 .56 +.03 -24.5 ITT Inc N ITT .68f 1.4 13 75.56 35.41 804 48.89 3195 51.31 44.93 -2.33 -33.9 Iberiabnk Q IBKC 1.88f 5.2 7 81.86 25.65 763 35.97 3045 42.97 31.54 -6.74 -51.9 Iberia pfB Q IBKCP 1.66 7.0 29.84 10.40 4 23.81 19 24.62 21.68 +.20 -16.9 Iberiab pfC Q IBKCO 1.65 6.7 30.27 9.43 4 24.50 23 24.74 22.26 +1.01 -13.1 iBio A IBIO 3.40 .05 4813 .91 31105 1.07 .83 -.03 +264.3 Icahn Ent Q IEP 8.00 16.3 20 79.37 34.00 104 49.00 471 51.08 47.52 -.92 -20.3 IchorHld Q ICHR 11 39.83 13.68 225 22.53 1532 23.29 20.77 +.11 -32.3 Icon PLC Q ICLR 27 178.99 104.28 211 159.89 1330 161.51 148.82 +6.48 -7.2 IconxBrn Q ICON 2.75 .51 119 .64 2421 .91 .53 +.08 -52.6 Idacorp N IDA 2.68 2.8 24 114.01 69.05 282 95.85 1585 97.30 91.33 -1.95 -10.3 IdealPwr rs Q IPWR 10.10 1.08 20 1.99 345 2.66 1.85 -.03 -13.5 Ideanom h Q IDEX 2.84 .28 535 .64 2556 .84 .63 -.18 -25.2 IDEAYA n Q IDYA 12.63 2.95 34 4.50 139 4.64 4.10 +.05 -40.0 Identive lf Q INVE 7.04 2.11 34 2.75 174 3.00 2.64 -.18 -51.2 IderaPh Q IDRA 4.19 .81 170 1.80 1677 1.89 1.57 +.37 -1.1 IDEX N IEX 2.00 1.3 34 178.14 104.56 548 152.73 2511 153.63 143.12 +1.21 -11.2 iGATE N PTI 19.52 Ikonics Q IKNX 8.84 2.83 0 3.55 14 4.21 3.25 +.15 -33.7 ITW N ITW 4.28 2.7 29 190.85 115.94 1281 158.58 7728 160.14 148.27 -.70 -11.7 Illumina Q ILMN 50 380.76 196.78 1278 316.36 5858 317.21 281.50 +28.74 -4.6 ImageSens Q ISNS 48 6.00 2.79 12 3.83 35 4.05 3.56 -.22 -15.6 IMARA n Q IMRA 17.50 13.40 116 15.90 322 16.44 14.26 +6.0 Imax Corp N IMAX 25.75 6.01 2009 11.03 7235 11.24 9.63 +.30 -46.0 Immersn h Q IMMR 10.74 4.23 299 6.35 1486 6.77 5.71 +.23 -14.5 ImmuCell Q ICCC 25 8.13 3.70 24 4.16 147 4.87 3.96 -.03 -19.2 ImunoGn Q IMGN 7.07 1.76 3893 3.66 13666 3.75 3.34 +.21 -28.4 Imunmd Q IMMU 22.22 8.80 3136 20.13 16958 21.34 19.20 +.49 -4.9sImmunovnt Q IMVT 18.94 8.34 77 18.49 2356 19.44 14.33 +2.95 +16.5 Immunov un Q IMVTU 26.49 10.19 0 20.93 42 23.04 16.99 +3.73 -14.6 Immuron Q IMRN 7.58 1.55 3 2.35 12 2.35 1.89 +.19 -35.3 Immutep Q IMMP 3.10 .53 252 .94 6741 1.29 .68 +.23 -47.8 ImpacMtg A IMH 8.03 1.59 15 2.13 102 2.49 2.04 -.17 -59.5 ImpOil g A IMO .66 5.4 5 30.38 7.04 1100 12.28 4690 13.39 11.14 -.64 -53.6 Impinj Q PI 40.24 11.47 434 18.22 1748 19.78 16.64 +.43 -29.5 InMode n Q INMD 20 58.76 13.06 819 24.42 4154 26.33 22.00 -.08 -37.7tIncOpR A IOR 22 15.00 9.46 0 10.00 1 10.00 9.46 -.29 -24.2sIncyte Q INCY 63 96.79 62.48 3855 100.00 13257 100.27 85.68 +13.19 +14.5 IndepHld N IHC .44f 1.7 11 43.60 22.00 21 26.00 76 27.96 24.76 -1.28 -38.2 IndepRT N IRT .78a 8.6 18 16.85 6.86 873 9.02 3727 10.46 8.47 -.92 -35.9 IndBkMA Q INDB 1.76 2.6 16 87.11 50.45 201 68.84 1241 71.57 63.12 -2.79 -17.3 IndBkMI Q IBCP .72 5.5 1 23.93 9.19 104 12.98 578 14.54 11.47 -1.60 -42.7 IndepBkTX Q IBTX 1.76f 7.2 6 63.16 20.35 773 24.43 3255 29.50 22.21 -5.03 -55.9 IndiaFd N IFN 1.70e 22.14 11.13 161 14.16 1057 14.54 13.53 -.13 -29.7 IndiaGlC A IGC 2.44 .26 267 .50 2272 .59 .44 +.05 -21.3 IndoTel N TLK .67 31.48 16.06 312 20.56 1344 20.85 18.86 +.66 -27.9 IndLogis Q ILPT 1.32 7.5 17 24.18 12.95 326 17.68 1950 19.15 16.87 -.87 -21.1 IndBach N IBA .87e 2.6 57.00 28.04 16 33.66 51 34.00 31.01 +1.86 -35.3 Infinera Q INFN 8.35 2.80 2169 5.98 9994 6.08 5.51 +.20 -24.7 InfinityPh Q INFI 1.80 .60 92 .94 470 .98 .86 -2.1 InflaRx Q IFRX 4 53.10 2.17 392 5.20 3235 5.63 4.76 +.15 +31.3 InfoSvcs Q III .20f 7.9 3 3.76 1.61 90 2.54 407 2.60 2.21 +.02 +.4 Infosys N INFY 17 12.08 6.76 14958 8.58 46030 8.75 8.09 +.06 -16.9 InfrEnAlt Q IEA 5.23 1.64 86 2.01 592 2.49 1.77 -.07 -37.7sInfuSystem A INFU 12.03 4.00 63 12.04 359 12.11 10.76 +1.39 +41.1 IngerRand N IR 21 38.88 17.01 3809 26.81 15883 27.46 23.21 +.31 -26.9 Ingevity N NGVT 116.88 24.92 763 39.67 3124 43.04 35.97 -3.26 -54.6 InglesMk h Q IMKTA .66 1.9 15 49.14 26.69 153 35.28 648 39.74 35.08 -1.87 -25.7 Ingredion N INGR 2.52 3.1 14 99.51 59.11 478 80.69 2507 83.34 73.66 -1.41 -13.2 InnerWkgs Q INWK 5.81 .87 99 1.40 822 1.60 1.30 -.09 -74.6 Innodata Q INOD 1.41 .75 14 1.00 52 1.05 .80 +.12 -12.3 Innospec Q IOSP 1.04f 1.5 16 107.85 56.71 142 71.00 502 76.42 64.79 -2.78 -31.4 InnovBio Q INNT 2.40 .37 180 .44 918 .51 .43 -.05 -20.5 RoundBit n N NERD 16.79 11.91 12 15.63 86 15.79 14.69 +.83 -2.7 InnovInd N IIPR 4.00 5.4 139.53 40.21 337 73.44 2061 77.51 68.79 -2.08 -3.2 InnoInd pfA N IIPRpA 34.04 23.00 2 27.93 13 28.48 26.50 +.93 -6.1 InnovSolu Q ISSC 46 7.11 1.20 31 4.16 267 4.44 3.02 +.79 -28.8 InSPX Pw n N PFEB 25.12 19.47 7 23.00 20 23.00 22.38 +.26 -7.8 InnSPX Ul n N UFEB 25.01 20.87 7 23.65 294 23.65 23.10 +.30 -4.7 InSPX Bu n N BFEB 25.42 17.00 1 22.66 9 22.66 21.86 +.46 -9.9 Innv RUT n N KOCT 25.62 18.20 1 21.72 6 21.72 21.09 -.22 -14.1 Innv OEX n N NOCT 33.04 27.93 7 32.11 28 32.31 31.46 +.57 -.7 InnSPX U n N USEP 25.62 22.10 1 24.55 10 24.55 24.17 +.27 -3.1 InSPX P n N PSEP 26.12 20.98 91 24.57 115 24.57 23.93 +.39 -4.6 InnBuff n N BSEP 26.53 20.34 4 24.10 16 24.10 23.32 +.50 -7.0 InnUltBfr n N UAUG 26.25 22.15 12 24.84 146 25.16 24.25 +.33 -3.9 InnPwBfr n N PAUG 26.20 20.88 16 24.51 96 24.53 23.82 +.29 -4.9 InnBuffr n N BAUG 27.28 19.73 2 24.63 7 24.63 23.74 +.53 -7.3 InnvBuf N BOCT 26.96 19.89 28 24.27 67 24.31 23.43 +.43 -7.4 InnvPwB N POCT 25.63 20.53 63 23.91 250 24.09 23.32 +.31 -5.1 InnvUltB N UOCT 25.39 21.25 11 24.15 122 24.16 23.59 +.34 -3.2 Innoviva Q INVA 1.00 7.6 9 15.35 7.58 553 13.10 3104 13.62 12.24 +.08 -7.5tInnsuites A IHT .02 2.0 1.98 .95 3 1.00 72 1.20 .95 -.03 -34.6 Inogen Q INGN 34 95.59 31.21 176 49.30 1512 55.55 46.22 -4.26 -27.9 Inovalon Q INOV .12p 22.99 11.50 558 16.59 2846 16.90 15.43 +.09 -11.8 InovioPhm Q INO 19.36 1.92 21037 8.26 70512 8.39 6.88 +.14 +150.3sInphi N IPHI 95.79 39.34 809 96.13 4269 97.35 89.22 +9.13 +29.9 Inpixon rs Q INPX 47.25 1.04 1402 1.13 11216 1.19 1.06 +.04 -77.0sInseegoCp Q INSG 13.34 3.61 6568 11.79 39489 13.34 9.36 +2.34 +60.8 InsightEnt Q NSIT 11 73.22 28.25 193 48.25 1352 49.83 44.70 -.76 -31.4 InsightS N INSI .80 4.0 22.83 15.75 35 19.76 156 20.71 19.00 +1.15 -1.3 Insignia s Q ISIG .70e 6 1.40 .60 2 .74 38 .74 .63 +.08 +1.2 Insmed Q INSM 34.94 12.09 1513 19.33 4368 19.48 16.86 +.93 -19.1 Insperity N NSP 1.60f 3.9 13 144.92 22.59 689 41.00 2426 43.18 38.76 +.24 -52.3 InsprMed N INSP 95.00 40.53 487 76.25 3074 79.63 61.04 +11.64 +2.7 InspMD A NSPR 2.22 tInspEnt Q INSE 9.70 1.87 2426 2.12 2689 3.28 1.87 -.46 -68.6 InstlldBPd N IBP 22 80.25 29.02 210 41.35 1373 45.68 35.56 -3.47 -40.0 Insteel Q IIIN .12 .7 20 26.61 10.00 136 17.13 586 18.61 14.80 +1.47 -20.3 Insulet Q PODD 219.85 80.43 353 199.34 1961 201.81 175.39 +16.40 +16.4sInsurAcA n Q INSU 10.10 9.52 1 10.59 163 10.61 10.04 +.54 +5.9 IntecPh h Q NTEC 6.75 .13 8210 .25 13380 .28 .20 +.05 -49.2 IntegerHl N ITGR 99.95 46.01 189 68.48 1038 70.55 61.37 -2.28 -14.9 IntegLfSc Q IART 51 65.09 34.21 475 49.04 2484 50.12 46.45 +.18 -15.9 IntegMed Q IMTE 15.51 2.60 5 3.49 22 3.63 3.15 +.14 -62.0 Intel Q INTC 1.32 2.2 21 69.29 42.86 27326 60.36 130299 62.13 56.57 +3.22 +.9 Intellia Q NTLA 19.00 9.18 949 13.78 3701 13.91 12.19 +.73 -6.1 Intellichk Q IDN 10.54 1.91 324 4.81 1380 5.15 3.40 +.66 -35.8 IntellgSys A INS 56.24 23.26 48 34.93 236 37.25 33.99 -1.00 -12.5tIntelsat N I 27.29 .90 8539 1.36 53465 1.61 .90 -.20 -80.7 IntParfum Q IPAR 1.32 2.8 26 81.40 34.20 141 47.72 665 48.40 42.21 -.41 -34.4 IntrPriv un N IPV.U 9.90 9.15 12 9.59 15 9.75 9.55 +.04 -2.6 IntrBrkr Q IBKR .40 .9 43 58.50 33.70 448 45.93 2181 47.16 43.66 +.40 -1.5 InterceptP Q ICPT 125.00 47.57 1109 81.27 3799 82.42 66.91 +12.01 -34.4 IntcntlExc N ICE 1.20f 1.3 21 101.93 63.51 3855 90.40 16357 90.55 84.67 +3.02 -2.3 IntCtlHtl N IHG 71.02 25.39 656 44.08 2646 45.81 39.72 -1.70 -35.8 IntercpF n N IFS 38.67 InterDig Q IDCC 1.40 3.0 50 72.66 31.04 173 46.39 1508 48.97 44.33 -.14 -14.9 Interface Q TILE .26 3.0 12 17.68 5.06 341 8.80 2218 9.79 8.00 -.92 -47.0 Intergroup Q INTG 38.60 23.85 1 30.15 4 32.00 28.11 -1.84 -19.5 IntlBcsh Q IBOC 1.10 4.3 8 44.00 15.60 220 25.67 1155 28.61 23.35 -2.99 -40.4 IBM N IBM 6.48 5.4 12 158.75 90.56 4955 120.12 28031 125.18 114.42 -1.38 -10.4 IntFlav N IFF 3.00 2.4 34 152.95 92.14 761 125.12 3857 126.02 115.08 -2.25 -3.0 IntlGmeT N IGT .80 11.9 16.25 3.59 3195 6.70 12866 6.98 5.72 +.16 -55.2tIntlGnIns Q IGIC 11.52 5.48 13 6.60 70 6.60 5.48 +.71 -37.1 IntlMonExp Q IMXI 16.10 6.46 101 8.25 410 8.75 7.51 -.05 -31.5 IntPap N IP 2.05 6.4 11 47.64 26.38 6541 31.85 23142 34.88 29.95 -2.32 -30.8 IntlSeaw N INSW .06p 31.39 14.89 355 23.98 2378 24.69 21.51 +.92 -19.4 IntTower g A THM .72 .33 88 .43 1067 .45 .40 +.01 -21.3 IntrpDia rs Q IDXG 1 11.00 3.81 124 5.83 430 6.19 4.54 +1.16 +16.6 Interpublic N IPG 1.02f 6.8 9 25.20 11.63 4874 15.06 32913 16.60 14.07 -1.22 -34.8 IntersENT Q XENT 34.28 5.97 821 10.09 3636 12.13 8.70 -1.64 -59.5 IntstP pfD Q IPLDP 1.27 5.1 26.44 19.55 7 25.24 35 25.25 24.75 +.07 -1.6 inTestCorp A INTT 6 7.02 2.08 19 2.90 102 3.20 2.78 -.12 -51.3 Intevac Q IVAC 15 7.68 3.17 128 5.08 381 5.20 4.45 +.54 -28.0 IntraCellu Q ITCI 43.56 6.75 759 17.37 2887 17.60 16.00 +.90 -49.4 IntPotash N IPI 3.89 .60 1007 .96 3579 .98 .80 +.02 -64.5 IntriCon Q IIN 16 28.31 9.84 38 12.17 352 12.98 11.41 +.47 -32.4 Intuit Q INTU 2.12 .8 43 306.89 187.68 1422 265.36 7551 267.33 244.56 +13.26 +1.3 IntSurg Q ISRG 70 619.00 360.50 1364 526.33 5292 528.10 488.17 +22.54 -11.0 Inuvo A INUV 1.75 .09 2449 .25 18186 .32 .20 +.04 -14.2 Invacare N IVC .05 .7 11.63 3.90 293 6.96 2138 7.50 6.31 +.47 -22.8 Invesco24 N IHTA 12.30 6.00 15 6.86 148 7.64 6.43 -.22 -34.2 InvHiIn23 N IHIT 10.91 6.67 56 7.92 590 8.35 7.41 -.38 -24.9 InvAdvMu2 A VKI .78 7.5 11.72 7.63 225 10.37 711 10.41 10.06 -.02 -7.2 InBLDR Em Q ADRE .76e 2.1 46.11 28.52 13 36.00 38 36.16 34.35 +1.34 -18.5 Inv Bond N VBF .83a 4.2 21.06 15.24 31 19.51 181 19.61 18.71 +.60 -6.2 InvB 29 n Q BSMT 26.04 21.78 24.74 20 24.91 24.69 +.52 -.6 InvB 28 n Q BSMS 26.03 22.11 24.90 1 25.06 24.90 +.26 -.4 InvB 27 n Q BSMR 25.89 22.36 1 24.49 3 24.69 24.37 +.23 -1.9 InvB 26 n Q BSMQ 26.08 22.55 24.74 4 24.90 24.74 +.05 -1.0 InvB 25 n Q BSMP 25.91 22.87 0 25.20 4 25.26 24.82 +.11 +.4 InvB 24 n Q BSMO 25.61 23.00 24.89 4 25.09 24.88 +.07 -.9 InvB 23 n Q BSMN 25.55 23.45 3 25.00 6 25.18 24.95 +.06 -.5 InvB 22 n Q BSMM 25.43 23.79 4 24.95 10 25.06 24.82 +.01 -.5 InvB 21 n Q BSML 25.33 24.41 4 25.10 9 25.21 24.78 +.08 InvCAVal N VCV .79 6.9 13.55 8.83 84 11.48 600 11.67 11.26 -.05 -10.5 InvCrOpp N VTA .90 10.5 11.73 5.92 387 8.54 1381 8.77 8.36 -.10 -24.8 In SCMatII Q PSCM .41e 1.3 49.44 25.76 3 31.95 17 34.14 31.03 -1.79 -33.2 InSC UtilII Q PSCU 1.21e 2.5 57.21 39.63 3 48.60 15 48.60 46.35 +.65 -7.7 InOpYCmd Q PDBC 17.11 11.08 1955 11.97 11147 12.34 11.83 -.13 -27.7 PS BldCns N PKB .07e .2 31.86 InvGDrChi Q PGJ .20e .5 45.94 30.00 19 40.55 76 41.00 38.09 +2.20 -2.5 InvDivAch Q PFM .50e 1.8 31.76 20.86 120 27.30 454 27.30 26.14 +.54 -11.1 InvHiYlDv Q PEY .68 4.8 19.34 10.97 1746 14.07 3263 14.34 13.46 -.21 -25.9 InvIntlDiv Q PID .65e 5.4 17.59 9.35 197 12.06 1037 12.36 11.56 -.11 -29.3 PwShLeis N PEJ .15e .4 41.52 PowShMkt N PWC .97e 1.1 92.29 PwSMidGr N PXMG .19e .4 49.35 InvMidVal N XMVM .64e 2.7 36.05 17.03 284 24.03 304 25.18 22.73 -1.13 -31.9 PwShNetw N PXQ 55.74 InvSC Mom N XSMO .08e .3 43.65 24.13 31 31.17 264 31.54 29.41 -.28 -20.9 InvSCValM N XSVM .60e 2.9 34.64 16.74 191 20.83 282 21.77 19.57 -.87 -38.5 PwSSemi N PSI .04e .1 56.19 InvUtils Q PUI .63e 2.0 37.71 23.25 22 31.78 192 31.95 30.62 -.05 -7.4 PSS&PQlty N SPHQ .38e 1.2 32.62 InvWtrRs Q PHO .18e .5 41.23 26.19 86 34.16 386 34.33 32.54 +.05 -11.6 PSCleantch N PZD .44e 1.0 42.81 InvBuybk Q PKW .52e 1.0 70.70 39.13 100 52.87 526 53.36 50.35 -.26 -23.4 Inv GARP N SPGP 65.06 36.96 39 49.35 432 49.48 46.68 +.42 -21.8 InvSP100Eq N EQWL .80e 1.5 63.69 40.42 2 52.76 24 53.17 50.39 +1.17 -14.4 InvMidMo N XMMO 65.52 39.36 89 53.04 696 53.35 51.10 -.15 -13.2 InvMidQ N XMHQ 55.71 33.64 1 45.03 4 45.03 43.20 +.05 -16.1 InvNasIntn Q PNQI 157.84 108.12 43 142.42 241 144.44 131.28 +10.23 +.7 InvSmMid Q PRFZ 1.30e 1.4 139.30 76.37 291 94.86 2438 97.70 89.27 -2.06 -30.6 InvBasMat Q PYZ .61e 1.4 63.15 34.23 10 44.66 16 46.30 42.28 -2.07 -29.1 Inv CnsCyc Q PEZ .30e .7 57.84 27.77 5 40.44 13 40.58 38.06 +2.02 -26.6 InvTechM Q PTF .26e .3 88.90 36.25 96 75.76 331 76.37 68.19 +6.98 -2.0 InvDWA M Q PDP .11e .2 70.63 44.95 137 60.05 640 60.12 55.90 +2.89 -6.7 InvInds Q PRN .19e .3 74.32 46.67 5 60.26 20 60.36 57.42 +.66 -11.7 InvHlthcr Q PTH 100.11 69.41 66 97.89 204 97.99 87.83 +8.84 +2.3 Inv Fincl Q PFI .14e .4 42.65 23.35 7 31.89 63 32.15 30.54 -.06 -17.5 InvEngy Q PXI .69e 5.5 33.94 9.00 6 12.49 67 13.03 11.37 -.14 -55.5 InvCnsStp Q PSL .67e 1.1 76.25 45.81 4 61.58 26 61.69 57.55 +2.90 -16.9 In1-30TrII Q PLW .72 1.8 41.55 32.20 81 39.83 350 40.21 39.09 +.32 +15.5 InSC InfoII Q PSCT .08e .1 100.79 50.00 17 77.16 67 78.15 73.28 +.82 -19.6 InSC Ind II Q PSCI .40e .8 74.24 40.03 26 49.66 43 51.06 46.90 -2.06 -30.8 InSC HCrII Q PSCH 138.32 83.54 12 112.34 65 112.49 105.15 +1.90 -13.1 InSC FinII Q PSCF .97e 2.5 58.09 29.46 31 35.86 60 38.94 33.62 -2.85 -36.6 InSC EgyII Q PSCE .14e 5.4 11.74 2.00 33 2.57 333 2.74 2.39 -.06 -65.5 InSC CnS II Q PSCC 1.34e 2.0 80.82 55.25 4 66.59 7 66.90 64.16 +.08 -16.4 InSC CnDsII Q PSCD .35e .9 65.60 29.16 5 40.35 18 41.53 37.86 -1.07 -36.7 PS USA SC N PBSM 27.92 PS SP SC N XSHQ 28.70 PS USA Pt N PBUS 33.95 22.18 1 28.63 6 29.10 27.52 +.76 -10.7 PS Rs1KLB Q USLB 32.66 PSR1KEqW N EQAL .39e 1.3 30.82 InKBWRg II Q KBWR .79e 2.4 55.11 26.64 13 32.67 64 36.13 29.80 -3.59 -39.5 InP&CInsII Q KBWP .69e 1.2 76.48 44.46 7 55.83 67 57.91 52.94 -1.64 -21.8 InKbwReit Q KBWY 1.55 9.1 32.28 13.50 74 16.99 387 18.83 16.34 -1.36 -45.6 PS VarPfd N VRP 1.20 4.7 25.37 InKbwHiD II Q KBWD 1.48 12.1 22.95 8.95 117 12.20 879 12.96 11.42 -.44 -44.4 In KBWBkII Q KBWB .58e 1.6 59.14 28.38 447 35.96 2534 38.55 32.88 -2.69 -38.2 InIntByb II Q IPKW .29e 1.2 34.36 19.73 38 24.96 170 25.22 23.98 +.05 -26.1 PS MCLwV N XMLV .64e 1.2 51.51 InGlbWtII Q PIO .34e 1.3 32.45 20.56 19 26.11 120 26.11 25.12 +.05 -15.5 PS EMLwV N EELV .60e 2.7 22.48 PSSPIntDv N IDMO .59e 2.3 25.93 PS FdIGBd N PFIG .67 2.5 26.37 In IntlLB II Q IDLB 28.92 18.34 21 22.95 35 23.18 22.49 +.15 -19.6 In SmCMoII Q DWAS .07e .2 59.63 32.00 30 44.03 125 44.12 41.63 +1.30 -22.9 InEmMomII Q PIE .12e .8 20.03 11.78 88 15.52 422 15.65 14.95 +.55 -19.0 InDevMoII Q PIZ .26e 1.1 30.11 18.78 82 24.45 184 24.61 23.34 +.82 -15.1 InvHiInc2 N VLT 1.24 11.3 14.93 8.09 50 10.98 115 11.37 10.86 +.09 -23.1 Invsco iim N IIM .84 5.8 16.01 10.56 315 14.38 1178 14.41 13.78 +.21 -6.1 Invesco N IVZ 1.24 13.7 4 22.18 7.38 7269 9.07 29307 9.97 8.50 -.79 -49.6 InvMtgCap N IVR 2.00f 54.2 1 18.30 1.82 15320 3.69 61595 4.60 3.17 -.73 -77.8 InvMtg pfA N IVRpA 1.94 14.5 27.62 4.25 27 13.35 249 17.00 12.00 -3.15 -48.5 InvMtg pfB N IVRpB 1.94 16.1 28.50 3.85 26 12.06 329 15.85 11.03 -3.12 -55.1 InvMtg pfC N IVRpC 1.88 15.8 27.72 4.00 190 11.89 518 15.99 11.08 -3.54 -55.3 Invsco oia N OIA .39 5.8 8.23 5.45 45 6.76 507 7.15 6.71 -.11 -14.3 InvMuOpTr N VMO .88 7.6 13.03 8.61 330 11.58 1627 11.95 11.54 -.26 -6.3 InvMuniTr N VKQ .82 7.0 13.07 9.08 149 11.61 729 11.92 11.57 -.23 -6.1 InvPAVal N VPV .79 6.6 13.95 9.15 35 11.92 169 11.97 11.78 +.10 -9.6 Inv QQQ Q QQQ 1.16e .5 237.47 164.93 62521 215.29 290221 216.51 198.75 +14.43 +1.3 Invsco iqi N IQI .76 6.5 13.10 9.00 175 11.72 625 11.92 11.57 -6.8 InvSrInco N VVR .31 9.1 4.44 1.90 775 3.41 5366 3.50 3.33 -.09 -20.5 InvTrIG N VGM .88 7.4 13.46 8.62 200 11.92 968 12.16 11.84 -.10 -7.2 InvTrNY N VTN .85 7.1 14.00 9.26 18 11.98 233 12.23 11.76 +.13 -11.9 Investar Q ISTR .22e 1.9 9 26.46 8.49 24 11.24 155 12.70 10.00 -1.63 -53.2 InvstCrd Q ICMB 1.00 21.1 4 7.70 1.38 65 4.75 280 4.95 3.23 +1.52 -29.1 InvestBncp Q ISBC .48f 5.8 12 12.74 6.31 2306 8.27 10825 8.64 7.23 -.31 -30.6 InvRlE pfC N IRETpC 1.66 6.3 27.42 18.45 7 26.16 33 26.79 22.76 +1.16 -.4 InvRlEst N IRET 2.80 4.8 6 85.24 43.58 49 58.80 389 62.60 54.61 -2.58 -18.9tInvTitl Q ITIC 1.76f 1.5 10 182.52 96.45 5 117.79 43 129.11 96.45 -12.21 -26.0 Invitae N NVTA 28.75 7.42 2102 14.77 10922 14.91 12.42 +1.48 -8.4 InvitHm N INVH .60f 2.5 32.70 15.64 4997 23.82 29858 24.66 22.25 -.49 -20.5 InVivoTh rs Q NVIV 48.30 1.09 2529 1.49 16873 2.69 1.34 -.03 -77.9 IonisPhm Q IONS 85.88 39.32 936 55.07 5165 55.27 50.54 +2.07 -8.8 IovanceTh Q IOVA 38.92 10.15 1820 35.80 9035 36.15 29.28 +3.92 +29.3 iPBetaCmd N BCM 29.66 19.82 24 23.16 36 23.95 23.10 -.36 -20.5 iPS&PWtd N SBV 23.51 iPBetaCttn N CTNN 35.02 iPBetaLead N LEDD 39.24 iPLgExR1K Q ROLA 147.93 iPBetaNick N NINI 21.83 iPBetaCrOil N OLEM 19.93 8.00 1 9.91 21 11.03 9.66 -.49 -47.9 iPBetaNGs N DCNG 16.70 iPBetaAgri N DIRT 30.91 iPGrains N WEET 33.13 iPBetaEgy N ONG 20.41 iPBtaLvstk N LSTK 42.10 iPUST5yBull N DFVL 116.05 62.80 71.37 0 91.29 71.37 -12.52 +.4 iRadimed Q IRMD 34 29.80 14.42 35 20.25 183 20.99 18.80 +.26 -13.4 Iridex Q IRIX 5.69 1.22 52 1.73 89 1.90 1.47 -.15 -22.4 IridiumCm Q IRDM 32.08 16.87 633 23.97 3205 24.28 22.12 +.32 -2.7 IronMtn N IRM 2.47 9.9 22 36.52 21.00 2481 24.99 14283 27.48 24.13 -2.12 -21.6 IronwdPh Q IRWD 14.10 7.91 1778 10.32 7967 10.60 9.53 +.57 -22.5 iShItaly N EWI 30.43 17.84 179 20.53 1917 21.56 19.91 -.97 -30.4 iShJapan N EWJ 60.75 41.61 6470 50.82 35057 51.49 49.81 +.44 -14.2 iSMlasia N EWM 30.31 19.06 308 23.59 1385 23.76 22.77 +.51 -17.3 iShSing N EWS 25.39 15.10 640 18.07 3070 18.58 17.81 +.17 -25.1 iSTaiwn N EWT 41.83 29.15 3768 36.09 23086 36.21 34.29 +1.83 -12.3 iSh UK N EWU 34.31 19.51 2020 24.85 12586 25.09 23.73 -.14 -27.1 iSh0-5IGCp N SLQD .79 1.5 51.84 43.34 431 51.37 3519 51.49 51.09 +.14 +.6 iShCvBd N ICVT .67e 68.96 46.56 29 59.44 723 60.48 56.65 +2.72 -5.2 iShCorEM N IEMG .95e 2.2 55.45 35.66 24730 43.13 181060 43.40 41.60 +1.06 -19.8 iSh 10 Cp N LLQD 54.97 48.52 54.10 iShRUT P Q AMCA .26e 31.49 19.46 1 25.11 48 25.11 23.97 +.18 -17.6 iSh USD Q SUSC 27.76 22.42 71 26.84 888 27.39 26.50 -.23 +1.4 iShColomC N ICOL .43e 5.3 14.12 5.65 18 8.12 1032 8.44 7.84 -.16 -41.6 iShEnhBd N IGEB 54.16 44.31 13 52.27 476 52.33 50.93 +1.27 +1.1 iSh 1-5Yr Q SUSB 28.18 22.40 82 25.55 732 25.65 25.45 +.04 +.5 iShDefBd N HYDB 51.17 39.69 11 46.05 19 46.23 45.02 +.40 -9.3 iShFSIntSC N ISCF .12p 32.05 19.24 21 24.35 129 24.82 23.57 -.04 -23.2 iShRs2500 N SMMD 50.31 28.14 25 36.37 194 36.74 34.64 -.33 -24.4 iShFacSIntl N INTF .17p 27.45 17.29 227 21.40 3876 21.71 20.61 +.05 -20.9 iShArgGl N AGT 29.00 12.34 0 15.34 6 15.54 14.60 +.38 -32.8 iShFS USA N LRGF .19e 35.88 22.52 305 29.32 2455 29.40 28.00 +.53 -15.0 iShFSUsaSC N SMLF .23e 44.18 24.19 232 31.78 2070 32.28 30.04 -.36 -25.9 iShFacSGbl N ACWF .11p 31.93 20.75 5 26.07 52 26.15 25.14 +.40 -16.4 iSh iBd23 N IBML 26.29 23.10 23 25.77 149 26.00 25.63 -.05 -.2 iSh IntDv N IDEV 59.01 37.69 421 46.40 2847 46.87 44.74 +.20 -20.2 iShMgRE N REM 48.35 13.03 2064 21.17 9175 22.71 19.51 -.90 -52.5 iShExpoTc Q XT .14p 45.33 30.21 246 39.15 1310 39.17 37.01 +1.39 -8.4 iSh0-5HYCp N SHYG 2.38 5.6 47.47 36.90 1018 42.65 7627 43.27 42.16 -.77 -8.1 iShDvlValu N IVLU 24.79 15.28 530 18.00 1441 18.54 17.52 -.29 -26.1 iSh 3-10yr N IMTB 52.56 47.30 18 51.57 37 51.89 51.28 +.14 +1.9 iShSaudi N KSA 35.66 20.51 323 24.40 1333 25.58 24.11 -.28 -21.1 iSh USA Q ESGU .92e 1.4 75.72 49.12 881 64.16 12133 64.32 60.76 +1.77 -10.0 iSh MinVl N SMMV 36.37 21.65 245 27.47 2373 28.06 26.19 -.47 -22.6 iShHYlexOG Q HYXE 52.87 42.01 12 49.56 78 50.20 48.85 -.97 -5.2 iShIntDevM N IMTM .30p 32.66 22.23 242 27.89 702 27.89 26.77 +.40 -10.5 iShIntDevQ N IQLT .55p 32.89 21.82 637 27.28 2758 27.40 26.21 +.26 -15.5 iShLwCarb N CRBN .94p 133.84 87.45 8 111.06 47 111.22 107.00 +2.46 -14.2 iShFallAn Q FALN 1.48a 6.0 27.73 19.47 86 24.73 433 25.43 23.90 +.11 -8.8 iShCHdEM N HEEM 1.26e 2.1 27.38 18.03 10 22.77 159 22.92 21.98 +.69 -14.0 iShMsciChA A CNYA .82e 31.84 25.85 9 28.66 126 28.70 27.97 +.14 -5.8 iSh Esg Eafe Q ESGD 69.71 45.02 1405 55.19 4569 56.03 53.36 -19.7 iSh IntDvGr N IGRO 61.11 36.48 31 47.41 119 47.83 45.02 +.11 -21.4 iSh GlbImp Q SDG 1.18e 1.9 72.63 50.42 7 61.89 45 61.89 58.98 +1.89 -5.4 iShiB20Mun N IBMI .24 .9 25.69 25.12 15 25.42 219 25.51 25.21 +.04 -.4 iShIntHdHi N HYGH 4.56 5.7 90.27 63.02 4 80.18 30 81.33 79.12 -1.28 -10.5 iShCHAust N HAUD 1.81p 28.21 19.00 22.08 3 22.10 21.48 +.33 -16.2 iShCTotBd s Q IUSB 54.60 48.55 344 53.44 3264 53.80 53.01 +.03 +2.6 iShCDivGr N DGRO .65e 1.8 43.17 27.65 3160 35.94 19296 36.06 34.28 +.41 -14.6 iSh MultUt N UTLF 26.79 iShCHEmu N HEZU .64e 2.0 33.16 19.36 352 25.00 1788 25.34 24.03 -.07 -21.3 iShGblReit N REET .94e 4.7 28.90 15.62 667 20.14 5435 20.91 19.32 -.83 -27.1 iSh AdapC N DEFA .48p 29.73 19.83 1 23.83 6 23.94 23.17 +.07 -18.4 iShCoreInt N IAGG 56.89 52.51 402 55.16 1394 55.33 54.71 +.34 +.7 iShCorePac N IPAC 1.06e 2.2 59.81 40.10 168 48.47 1088 49.07 47.39 +.60 -17.0 iShCHGer Q HEWG .68e 2.0 30.29 18.01 206 23.58 625 23.81 22.48 +.16 -18.7 iShIntHdCp N LQDH 2.76a 3.1 96.29 69.04 137 88.40 588 91.13 87.35 -1.46 -8.1 iShCHCda N HEWC 1.41e 2.0 28.36 18.45 1 23.18 17 23.18 22.34 +.30 -14.0 iShJpMinV N JPMV .70e 1.2 70.94 50.75 2 58.59 38 59.56 57.79 +.31 -13.1 iShEuMinV N EUMV .67e 2.9 27.77 19.00 35 22.93 151 23.02 22.26 +.19 -15.1 iShCHNk400 N HJPX .19p 31.06 20.97 0 25.51 1 25.57 25.22 +.04 -14.9 iShCorEur N IEUR 1.18e 3.0 50.30 30.92 629 38.73 3843 39.30 37.10 -.12 -22.3 iSh2022Mu N IBMK .09e 26.53 24.49 30 26.03 219 26.15 25.81 -.5 iSh UAE Q UAE .63e 6.4 15.71 8.30 4 9.88 740 10.34 9.73 -.08 -26.4 iShEm exCh N EMXC 52.35 31.17 11 38.42 63 38.79 37.21 +.64 -25.0 iSh Qatar Q QAT .66e 4.2 19.18 13.44 2 15.61 840 16.48 15.46 -.53 -12.3 iShYdOpBd N BYLD .75 3.0 26.36 18.90 51 25.23 280 25.39 24.99 -.20 -1.7 iSh2021Mu N IBMJ .07e 26.00 21.22 36 25.68 190 25.82 25.50 -.02 -.3 iShRussia N ERUS 45.27 22.00 160 30.43 1250 32.22 29.19 -.72 -28.7 iSCHeafe N HEFA .89e 31.45 20.54 859 25.36 4963 25.48 24.56 +.15 -16.9 iShCHMex N HEWW 1.41p 17.54 12.26 13.05 12 13.39 12.77 -.02 -18.7 iShH10yCBd N CLYH .31e 25.38 14.55 4 22.04 45 22.37 21.72 -.29 -13.0 iShCHSpain N HEWP .31p 23.45 13.95 16.34 19 16.68 16.02 -.40 -26.1 iShHEmBd N EMBH .30e 25.35 17.70 4 20.08 7 20.64 19.98 -.48 -20.4 iShCHItaly N HEWI .55p 19.82 11.30 13.38 19 13.80 13.07 -.56 -27.2 iShShMMu N MEAR .27e 50.35 46.39 80 49.83 224 49.94 49.62 +.01 -.5 iSCHEafSC N HSCZ .19p 31.42 20.11 27 24.31 120 24.42 23.57 +.00 -20.9 iShUSFxBal N FIBR 2.20e 98.80 iShCHAcxUs N HAWX 1.38e 4.4 33.00 19.57 22 23.68 236 24.12 22.92 +.28 -15.8 iShGbMM N PICK 32.34 16.01 55 20.80 454 21.41 19.75 -.05 -30.0 iShCmdSel Q COMT 1.89e 8.3 33.97 21.30 82 22.85 357 23.39 22.51 -30.6siShGblGld rs Q RING 27.18 14.01 311 25.35 2158 27.18 23.50 +1.09 +5.3 iShTrFRBd N TFLO .07e .1 50.39 50.11 56 50.31 437 50.32 50.28 +.02 +.1 iShCH UK N HEWU .24p 24.97 16.27 26 18.99 117 18.99 18.11 -.09 -21.9 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 11 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 50

iSh ESG N ESGE 37.09 23.58 1808 29.23 17948 29.57 28.17 +.72 -18.6 iShCHSwitz N HEWL 1.43e 2.1 32.86 22.55 1 28.44 7 28.44 27.34 +.64 -8.2 iShLqdty bt A ICSH .25e .5 50.60 47.91 544 50.25 3773 50.30 50.12 +.11 -.2 iShCHJpn N HEWJ .74e .6 34.20 22.01 165 28.09 1700 28.34 27.46 +.03 -14.8 iShCHSoK N HEWY .48p 26.75 14.84 23 18.81 48 19.73 17.71 +.81 -12.8 iShFacEmg N EMGF .13p 46.68 30.30 164 36.67 990 37.31 35.67 +.55 -19.5 iSh iBd26 N IBDR 26.76 22.17 77 25.48 565 25.85 25.22 +.12 -.4 iSiBd12-20 N IBDL .62e 2.5 25.41 23.72 170 25.26 3489 25.31 25.15 -.06 -.2 iSiBd12-23 N IBDO .56e 26.18 22.04 191 25.76 1071 25.86 25.31 +.10 +.8 iSiBd12-22 N IBDN .55e 25.76 22.27 217 25.36 1199 25.49 25.15 +.11 +.3 iSiBd12-25 N IBDQ .64e 26.80 22.50 90 26.01 573 26.30 25.74 +.25 +.3 iSiBd12-24 N IBDP .63e 26.40 20.77 231 25.69 2353 25.87 25.02 +.05 iSiBd12-21 N IBDM .47e 25.55 22.15 187 25.00 1901 25.03 24.78 +.02 +.2 IsoRay A ISR 1.06 .29 208 .55 1345 .59 .43 +.03 -12.7 IsraelChm N ICL .18e 5.8 5.54 2.68 165 3.09 1188 3.30 3.04 -.24 -35.5tIssuerDir A ISDR .20 2.2 50 13.38 8.65 51 9.08 109 9.18 8.65 +.08 -22.3 ItamarMd Q ITMR 18.04 7.66 25 13.65 119 14.47 12.80 -.84 +6.1 ItauCorpb N ITCB 2.48e 58.4 11 13.68 3.20 6 4.25 27 4.58 4.04 -.05 -50.6 ItauUnH N ITUB .26 10.01 3.76 17722 4.42 115662 4.86 4.29 -.22 -51.6 Iteris Q ITI 6.69 2.08 144 3.50 624 3.60 3.26 +.01 -29.9 IterumTh Q ITRM 9.05 1.40 21 2.48 138 3.00 2.10 -.42 -45.0 Itron Q ITRI 55 88.32 40.48 267 61.45 1051 63.64 57.05 -1.88 -26.8 IturanLoc Q ITRN .96 6.1 8 37.32 11.01 36 15.73 315 17.43 15.18 -1.30 -37.4 IVERIC Q ISEE 2 8.97 .91 237 3.94 2365 4.05 3.45 +.45 -54.1 IvyHiInOp N IVH 1.50a 14.0 14.23 7.80 63 10.72 367 11.30 10.48 -.21 -22.9 IzeaWrldwd Q IZEA 1.20 .07 17097 .21 24128 .28 .16 +.05 -11.8J -:J&J Snack Q JJSF 2.30 1.8 33 196.84 105.67 91 127.73 705 131.88 119.46 +.01 -30.7 JAlexHld N JAX 10 12.01 3.03 147 4.92 752 5.00 3.83 +.25 -48.5 JJill N JILL 1.15 1 5.63 .31 134 .39 814 .48 .35 -.06 -65.5 j2Global Q JCOM 1.82f 2.4 28 104.57 58.00 474 74.64 2268 76.21 72.14 -.05 -20.4 JBG Smth N JBGS .90 2.7 43.04 21.88 729 32.77 3096 33.60 31.23 -.25 -17.8sJD.com Q JD 84 47.84 25.48 21000 46.15 92222 47.98 41.71 +3.99 +31.0 JMP Grp N JMP .16e 6.7 34 4.14 2.15 22 2.40 95 2.43 2.16 +.03 -25.7 JMP Gp29 n Q JMPNZ 1.72 9.7 24.42 10.00 3 17.65 15 18.00 17.08 -.34 -26.9tJMU h Q JMU 2.16 .50 54 .58 354 .64 .50 +.04 -28.9 JOYY Inc Q YY 4 88.85 41.33 1101 62.24 4682 63.34 55.68 +5.20 +17.9 JPMCh pfE N JPMpE 1.58 6.3 26.38 25.13 25.17 JPMDvsRt N JPGE .96e 1.9 63.25 41.51 17 51.02 49 51.19 49.45 +.41 -18.0 JPMIntEq N JPIN 1.08e 2.4 57.79 37.09 114 45.59 592 46.06 44.24 +.16 -20.1 JPMDvREm N JPEM 1.31p 58.24 35.38 30 42.20 165 42.97 41.22 +.31 -26.0 JPM DREq N JPUS .26p 81.58 49.23 39 64.98 201 65.18 61.94 +.57 -18.4 JPMDsfEu N JPEU 60.91 38.47 12 47.79 19 48.25 46.27 -.20 -20.5 JPM Mun N JMUB 55.61 47.47 1 53.01 10 53.20 52.72 +.29 -1.1 JPM Val N JVAL 29.50 17.31 1 22.27 85 22.41 21.27 +.06 -23.2 JPM Qual N JQUA 32.95 21.72 610 28.28 817 28.28 26.87 +.71 -9.7 JPM Mom N JMOM 32.90 21.07 82 27.90 243 27.90 26.22 +1.01 -8.2 JPM MinV N JMIN 32.78 20.84 52 27.36 129 27.37 26.20 +.39 -12.8 JPM US Dv N JDIV 28.40 16.20 2 20.92 20 21.17 19.90 -.16 -25.1 JPM DivAlt N JPHF 25.17 15.48 2 19.23 78 19.62 18.83 -.36 -18.6 JPM FutSt N JPMF 28.10 17.29 25 21.30 40 23.56 20.53 +.38 -8.0 JPM UlSh N JPST 50.62 46.02 1764 50.15 11235 50.18 49.93 +.21 -.6 JPM SCap N JPSE 33.29 17.75 136 23.09 390 23.77 21.92 -.47 -29.1 JPM GlB N JPGB 51.54 43.93 19 47.93 83 48.04 47.35 +.35 -4.2 JPM Evnt N JPED 26.93 17.74 20.68 1 20.68 20.23 -.08 -22.1 JPM Disc N JPHY 52.20 38.78 15 47.61 194 47.97 46.41 +1.42 -8.0 JPM USMid N JPME 72.04 41.63 17 55.08 131 55.26 52.43 +.01 -22.0 JPMorgCh N JPM 3.20 3.4 10 141.10 76.91 29938 95.18 171413 103.11 87.05 -7.58 -31.7 JPMAlerian N AMJ 2.29 20.5 26.06 6.15 2912 11.19 21304 11.20 10.17 +.84 -48.7 JPMCh pfG N JPMpG 1.52 6.0 26.47 20.16 71 25.62 622 25.74 25.29 -.01 -.5 JPMorC pfJ N JPMpJ 2.16 8.8 26.39 19.17 206 24.45 1711 24.93 24.02 -.24 -5.0 JPMCh pfC N JPMpC 28.83 22.45 147 26.91 838 27.16 26.33 -.18 -4.4 JPMCh pfH N JPMpH 1.54 6.0 26.69 21.04 281 25.64 891 25.69 25.33 -.02 -.4 Jabil N JBL .32 1.2 23 44.20 17.63 2163 25.85 8565 26.90 23.63 -.56 -37.5 JackHenry Q JKHY 1.72f 1.0 48 174.93 123.64 487 169.66 2376 170.68 161.29 -.50 +16.5 JackInBox Q JACK 1.60 2.8 12 93.12 16.81 1979 56.40 7530 57.36 41.56 +11.37 -27.7 JacobsEng N J .76f .9 31 103.28 59.29 1017 84.20 4224 84.94 77.89 +2.89 -6.3 JaguarHl rs Q JAGX 19.60 .35 374 .46 1412 .59 .45 -.01 -42.6 JkksPac Q JAKK 1.46 .30 68 .55 1512 .66 .38 +.18 -47.1 JHardie N JHX .38e 3.1 57 22.13 8.98 57 12.26 439 13.42 11.39 -.64 -37.6 JRiverGrp Q JRVR 1.20 3.3 16 52.18 25.34 127 36.49 708 39.05 33.99 -1.78 -11.5 JanOne Q JAN 7.20 .51 12 2.55 46 2.95 2.40 -.14 -13.9 JanusSmC Q JSML 48.68 28.03 3 36.63 35 37.00 34.81 -.10 -22.0 JanSmMid Q JSMD 50.43 30.05 10 38.41 78 39.12 37.01 -.04 -20.1 JanLTCar Q OLD 32.69 14.08 17 21.29 72 22.39 20.60 -1.35 -30.5 JanTailRsk N TRSK .24e .8 29.57 AlpVSVolLC N SPXH .51e 1.5 33.55 Jan ShDur N VNLA 50.50 45.68 190 49.73 1017 49.81 49.30 +.35 +.3 JanusHn N JHG 1.44 9.1 27.50 11.81 1730 15.90 6948 16.51 14.79 -.37 -35.0 JpnSmCap N JOF .13e 1.9 9.58 5.00 62 7.02 177 7.13 6.83 +.07 -21.5 Jarden N JAH 53 58.97 JazzPhrm Q JAZZ 14 154.24 86.88 499 111.19 2723 112.35 106.05 +1.50 -25.5 JeffrFn N JEF .50 3.8 6 24.03 11.20 1916 13.20 12072 14.17 12.31 -.97 -38.2 JeldWen N JELD 9 27.00 6.06 831 9.58 3654 11.71 8.62 -1.95 -59.1 JerashHl Q JRSH .20 4.2 11 7.90 3.60 10 4.75 14 4.92 4.60 -.16 -18.9 JernignC N JCAP .92m 7.5 6 22.20 8.83 250 12.34 1610 13.62 11.75 -1.26 -35.5 JetBlue Q JBLU 7 21.65 6.61 12226 8.98 77556 10.30 8.56 -.52 -52.0 JewettCm Q JCTCF 8 9.10 5.00 0 6.03 1 6.72 6.03 +.06 -21.8 Jianpu N JT 5.24 .60 188 .68 1020 .81 .62 +.01 -54.4 JiayinGp n Q JFIN 22.50 1.60 15 2.66 101 2.98 2.15 +.36 -49.4 JinkoSolar N JKS 10 28.84 11.42 613 16.57 4799 17.72 15.68 +.64 -26.3 JBeanTch N JBT .40 .6 28 127.97 56.54 359 71.64 1496 86.86 66.49 -15.84 -36.4 JHMultLgC N JHML .10p 43.12 27.01 56 35.52 936 35.55 33.78 +.73 -13.8 JH MultMdC N JHMM .08p 40.61 23.47 178 31.23 1851 31.38 29.67 -.01 -20.3 JH MultCns N JHMC .07p 38.19 20.42 5 28.88 29 28.88 26.66 +1.20 -19.3 JH MultFin N JHMF .08p 42.64 23.50 3 30.21 62 30.53 28.49 -1.32 -26.6 JH MultHltC N JHMH .05p 38.77 27.04 11 36.99 133 37.00 33.99 +2.09 -.7 JH MultTch N JHMT .09p 60.08 39.72 24 52.02 77 52.45 48.94 +2.46 -6.0 JH MultEn N JHME 28.21 7.71 2 11.86 28 12.11 10.71 -.05 -49.9 JH MultMat N JHMA 35.28 20.77 26.01 4 27.49 25.86 -1.92 -25.8 JH SmCap N JHSC 29.28 15.83 32 20.62 1583 21.02 19.38 -.46 -25.9 JH MultDev N JHMD 30.19 19.55 29 23.74 175 23.97 22.91 +.09 -19.8 JH MultUt N JHMU 36.65 22.61 2 30.89 4 30.96 29.83 -.30 -9.2 JH MulCnSt N JHMS 30.69 23.18 0 28.47 233 28.47 27.29 +.74 -5.3 JH MultInd N JHMI 41.11 23.67 1 30.77 2 30.87 29.23 -.27 -22.4 JH HedgEq N HEQ 1.50 14.0 15.40 8.02 47 10.69 240 10.89 10.48 -.11 -28.3 JH TxAdY N HTY 1.28 24.6 7.30 3.75 25 5.20 186 5.34 5.01 -.13 -26.4 JohnJn N JNJ 4.04f 2.7 25 154.50 109.16 10915 152.02 63837 152.30 137.84 +10.79 +4.2 JohnContl N JCI 1.04 3.5 20 44.82 22.78 4144 29.54 24696 31.10 28.10 -1.06 -27.4 JohnsnOut Q JOUT .68 1.1 7 91.90 48.76 32 60.84 181 63.12 55.88 -2.89 -20.7 JointCorp Q JYNT 21.80 7.67 118 11.46 589 11.72 10.32 -29.0 JonesLL N JLL .86f .8 17 178.55 78.29 625 107.00 2176 114.23 104.34 -8.37 -38.5 JounceTh Q JNCE 10.00 2.79 234 5.01 1292 5.20 4.55 +.26 -42.6 Jumei rs N JMEI 22 27.80 15.32 19.93 146 19.95 19.91 -.02 JnprNtwk N JNPR .80f 3.5 13 28.77 15.20 3477 22.57 15856 22.62 21.36 +.90 -8.4 Jupai N JP .40f 34.7 1 4.20 .88 39 1.15 174 1.21 1.07 +.02 -18.9 JustEngy g N JE .41 1 4.42 .35 352 .46 2796 .52 .41 -.03 -72.6 JustEn pfA N JEpA 23.68 1.68 3 2.45 39 3.00 2.27 -.47 -75.3K -:K12 N LRN 18 36.50 15.06 683 24.23 3659 24.48 20.66 +1.93 +19.1 KAR Auct N KAR .92e 7.1 4 28.61 9.41 1556 12.97 7944 14.13 12.17 -.96 -40.5 KB FnclGp N KB 42.90 20.93 258 26.40 1307 27.55 24.85 -.20 -36.2 KB Home N KBH .36 1.7 8 40.51 9.82 2446 21.19 13460 22.24 19.15 -1.38 -38.2 KBL Merg Q KBLM 10.77 9.17 10.76 +.6 KBL Mrg rt Q KBLMR .37 .03 31 .08 44 .14 .07 +.02 -48.4 KBR Inc N KBR .40f 2.0 14 31.92 12.00 2412 19.74 9145 22.38 18.42 -2.48 -35.3 KBS Fash Q KBSF 4.51 .95 6 1.60 233 2.08 1.42 +.03 -19.2 KKR N KKR 1.31e 5.5 11 34.14 15.55 3798 23.92 19086 25.00 22.53 -1.38 -18.0 KKR pfA N KKR.PRA 28.52 17.20 85 26.25 209 26.25 24.50 +.56 -1.3 KKR pf B N KKRpB 1.63 6.3 27.78 17.04 7 25.71 96 26.45 24.84 +.08 -4.4 KKR Inco N KIO 1.50a 13.7 16.38 8.36 130 10.95 605 11.18 10.47 -.10 -30.6 KKR RE N KREF 1.72e 21.70 6.84 660 15.05 3261 16.75 14.60 -1.30 -26.3 KLA Cp Q KLAC 3.40f 2.1 21 184.50 101.34 987 161.21 6154 162.34 148.18 +11.09 -9.5 KLX EnS Q KLXE 29.50 .51 740 .87 4043 1.21 .78 -.25 -86.5 KT Corp N KT 12.67 6.66 539 9.04 4597 9.06 8.39 +.27 -22.1 KVHInd Q KVHI 11.64 6.36 43 8.59 351 9.23 8.34 -.59 -22.8 Kadant N KAI .96 1.3 20 114.05 52.71 59 76.47 333 78.39 71.72 -1.63 -27.4 Kadmon N KDMN 5.50 1.63 1278 4.40 6128 4.51 4.09 +.08 -2.9 KaiserAlu Q KALU 2.68f 3.5 13 117.06 54.54 149 75.68 718 75.72 70.56 +1.68 -31.8 KaixinAuto Q KXIN 10.40 .41 4 .96 41 1.08 .94 -.07 -48.9sKala Ph Q KALA 10.00 3.24 1108 10.26 5877 10.31 8.68 +1.36 +178.0 KaleidoB Q KLDO 19.00 2.82 127 6.47 411 7.09 5.25 +.96 +28.9 Kaleyra A KLR 11.15 5.90 26 7.00 54 7.29 6.65 +.01 -17.6 Kaleyra wt A KLR/WS Kalvista Q KALV 27.25 5.61 89 11.11 644 11.20 9.06 +1.60 -37.6 Kamada Q KMDA 8.00 4.40 18 6.81 270 6.96 6.50 +.36 -.3 Kaman N KAMN .80 2.1 24 68.24 29.38 150 38.34 876 41.74 34.61 -2.47 -41.8 KandiTech Q KNDI 5.80 2.17 473 3.50 4726 4.14 2.67 +.79 -26.0 KCSo pf N KSUp 1.00 3.6 33.00 24.29 1 28.03 2 28.89 26.11 +1.03 -12.2 KC Southn N KSU 1.60f 1.1 23 178.59 92.86 1507 139.36 5827 145.90 131.24 +2.76 -9.0 KaratPck n Q KRAT KarunaTh n Q KRTX 152.00 11.24 196 77.91 839 78.54 66.61 +9.61 +3.4 Karyophm Q KPTI 29.61 4.26 1286 23.44 5201 23.53 19.65 +2.91 +22.3 KA MLP N KYN 1.80 39.3 16.10 1.00 1658 4.58 6874 4.83 4.17 +.13 -67.1 KAMidsEn N KMF .90 22.1 12.13 1.22 420 4.08 2503 4.08 3.67 +.27 -61.2 KaziaTh Q KZIA 9.74 2.24 8 3.00 143 3.39 2.76 +.01 -30.9 KearnyF Q KRNY .32f 3.9 28 14.40 7.29 326 8.26 1775 9.18 7.75 -.75 -40.3 Kellogg N K 2.28 3.5 16 71.05 51.34 2390 65.02 12389 65.05 61.20 +2.28 -6.0 KellySA Q KELYA .30 2.2 13 28.91 10.13 191 13.71 1109 14.64 12.15 -.69 -39.3 KellySB Q KELYB .30 2.0 8 29.43 10.52 0 14.79 0 14.79 13.78 +3.45 -32.1 KelsoTch g A KIQ .03f 5.8 1.66 .45 22 .51 166 .54 .49 +.02 -28.9 Kemet N KEM .20 .8 5 27.61 15.87 662 25.63 3821 25.80 24.77 +.57 -5.2 Kemper N KMPR 1.20f 1.7 11 91.98 53.81 272 69.95 1872 73.65 65.62 -3.04 -9.7 KemPhm lf Q KMPH 2.00 .18 1946 .26 6927 .29 .23 +.03 -31.9 Kennamtl N KMT .80 3.6 6 42.03 14.45 1787 22.24 6035 23.15 20.69 -1.26 -39.7 KennWils N KW .88 6.3 23.50 10.98 405 14.06 2774 15.22 13.34 -.69 -37.0 KenonHld N KEN 1.21e 23.05 10.56 1 15.95 5 15.95 15.02 +.45 -24.2 KY FstFd Q KFFB .40 6.9 81 8.27 4.40 11 5.80 30 6.19 5.50 -.11 -25.2sKerosTh n Q KROS 27.66 19.10 104 26.70 500 28.61 22.00 +5.13 +33.0 KeurDrPep N KDP .60 2.3 6 32.00 18.98 4333 26.15 12028 27.82 25.95 -.71 -9.2 KewnSc Q KEQU .76 9.7 4 23.00 6.96 2 7.83 8 8.00 7.57 -.17 -41.8 KeyTrn Q KTCC 7 6.99 2.51 25 3.99 126 4.39 3.81 -.41 -26.7 Keycorp N KEY .74 6.8 6 20.53 7.45 20382 10.81 73285 12.09 9.59 -1.20 -46.6 Keycorp pfI N KEYpI 31.29 16.60 26 26.59 184 27.77 25.60 -.14 -6.6 Keysight N KEYS 100 110.00 71.03 1651 95.84 5843 98.57 90.72 +3.74 -6.6 Kforce Q KFRC .80f 2.9 10 42.64 20.60 94 27.57 702 29.48 25.22 -1.91 -30.6 KilroyR N KRC 1.94 3.0 14 88.99 45.96 530 64.32 3340 66.51 61.41 -1.73 -23.3 KimballEl Q KE 12 18.49 9.78 56 11.99 299 12.75 11.04 -.59 -31.7 KimballInt Q KBAL .36 3.2 11 22.40 8.19 369 11.40 1043 12.57 10.74 -.37 -44.8 KimbRoy N KRP 1.68e 28.2 18.60 3.51 188 5.96 1067 6.87 5.20 -.71 -64.9 KimbClk N KMB 4.28f 3.0 35 149.23 110.66 1948 141.94 10487 142.07 130.35 +10.45 +3.2 Kimco N KIM 1.12 12.6 9 21.86 7.45 7349 8.92 32656 11.10 8.41 -1.90 -56.9 Kimco pfI N KIMpI 1.50 5.9 25.78 24.99 25.28 Kimco pfJ N KIMpJ 1.38 5.5 25.67 24.43 24.90 Kimco pfL N KIMpL 27.06 16.17 32 23.30 131 23.74 22.01 +.89 -9.5 KindMorg N KMI 1.00 6.7 15 22.58 9.42 18650 14.97 85561 15.88 13.94 -.39 -29.3 KindredBio Q KIN 11.93 3.11 148 4.30 945 4.67 3.71 +.16 -49.3 KingldJ rs Q KGJI 1 5.52 .84 17 1.26 224 1.39 1.07 +.18 -16.6 Kingstone Q KINS .25 4.8 8 14.00 3.87 9 5.26 72 5.90 4.67 +.05 -32.1 Kingsway N KFS 2.95 1.53 7 1.99 49 2.06 1.88 +.06 +7.0 KingtoneW Q KONE 7.67 KiniksaPh Q KNSA 20.00 5.01 261 18.38 1721 18.50 16.35 +1.39 +66.2sKinross g N KGC 47 6.64 2.72 31319 6.06 138168 6.64 5.42 +.44 +27.8 KinsaleCp Q KNSL .36f .3 132.68 67.75 214 114.01 830 114.83 105.51 +1.04 +12.1 KirbyCp N KEX 20 92.30 32.76 838 46.50 3106 49.57 43.57 -3.03 -48.1 KirklLak N KL .24e 51.08 18.03 2835 34.54 12041 40.06 34.39 -1.32 -21.6 Kirklands Q KIRK 3 6.62 .56 485 .90 1299 .91 .76 +.11 -27.7 KiteRlty N KRG 1.27 15.0 3 19.77 6.87 704 8.47 4018 10.10 8.14 -1.56 -56.6 KitovPh Q KTOV 1.22 .22 7709 .39 19307 .41 .30 +.03 -50.6 KnSwftT N KNX .32f .9 23 40.46 27.03 2924 36.59 11790 36.76 33.72 +1.56 +2.1 Knoll Inc N KNL .68 7.0 6 28.30 7.74 527 9.74 2391 11.59 8.76 -1.51 -61.4 KnotOffsh N KNOP 2.08 15.8 20.97 8.67 206 13.20 1661 14.49 11.90 +1.20 -33.4 Knowles N KN 13 22.79 11.10 430 15.07 4551 15.31 14.06 +.17 -28.7 KodiakS h Q KOD 82.75 6.88 348 52.97 1431 53.49 48.84 +2.30 -26.4 Kohls N KSS 2.82f 15.2 4 75.91 10.89 9956 18.48 43192 20.90 17.08 -1.43 -63.7 KontoorB n N KTB 2.24 11.3 43.24 12.91 1270 19.88 6726 21.44 17.20 -.41 -52.7 KopinCp h Q KOPN 1.39 .19 214 .36 993 .39 .35 -.01 -10.2 Koppers N KOP 1.00 8.3 3 44.75 8.25 198 12.06 1212 14.19 10.86 -1.77 -68.4 KoreaElc N KEP 12.63 6.28 424 8.26 1313 8.86 8.13 +.38 -30.2 KoreaFd N KF .61e 31.17 17.20 6 23.72 56 23.86 22.26 +.19 -20.5 KornFer N KFY .40 1.5 15 48.81 21.45 365 27.12 1824 28.41 24.70 -1.31 -36.0 KornitDig Q KRNT 45.21 22.17 495 27.61 1709 28.06 25.25 +1.08 -19.3 KosmosEn N KOS .18 19.1 7.55 .50 10754 .95 52609 .98 .80 +.02 -83.3 Koss h Q KOSS 2.90 .80 51 1.12 2466 2.55 .84 +.29 -27.3 KraftHnz Q KHC 1.60 5.5 8 33.78 19.99 8122 29.33 37653 29.49 27.34 +1.22 -8.7 KrNwChin N KFYP 29.97 23.01 5 25.21 17 25.55 24.74 -.07 -11.5 KrS ChIn N KWEB 1.26p 54.77 38.01 1250 48.74 6493 49.43 45.66 +2.81 +.1 KranChinA N KBA .40e 34.25 27.16 81 30.80 513 30.80 29.99 +.28 -5.6tKraneChCm N KCNY .22e .7 34.46 29.52 1 31.35 2 31.93 28.29 -.56 -4.1 KFA SCap n N KSCD 26.92 17.38 2 21.33 20 24.14 20.12 -.86 -19.5 KFA LCap n N KLCD 28.15 17.75 1 23.19 6 23.19 22.26 +.11 -13.5sQuadrInt n N IVOL 27.24 24.05 52 26.31 650 27.24 26.28 -.49 +4.0 KranShFtse N KEMP 27.86 21.75 24.62 4 24.62 24.04 +.55 -7.1 KrnChEnv N KGRN 20.44 14.43 17.67 0 17.67 16.75 +.96 -4.6 KrnOnBelt N OBOR 25.01 15.59 1 18.81 4 19.18 18.43 +.19 -22.3 KrS CnTc N KEMQ 25.71 17.13 3 20.97 63 21.06 20.10 +.75 -12.5 KratonCp N KRA 3 38.58 4.45 312 9.90 2008 10.72 8.16 -.86 -60.9 KratosDef Q KTOS 25.08 5.00 920 14.96 4351 15.00 13.61 +.31 -16.9 Kroger N KR .56f 1.8 16 36.84 20.70 15766 31.93 73873 32.63 30.89 +.87 +10.1 KronosWw N KRO .72 7.9 5 16.00 6.80 403 9.07 1796 9.66 7.92 -.41 -32.3 KrystlBio Q KRYS 66.85 22.02 246 45.71 827 46.56 40.10 +1.49 -17.5 Kulicke Q KLIC .48 2.0 26 28.66 16.91 370 24.15 2059 24.49 21.93 +1.68 -11.2 KuraOnc Q KURA 21.42 6.35 174 10.63 943 10.98 9.37 +.93 -22.7 KuraSu n Q KRUS 28.80 5.07 240 10.60 979 14.33 9.85 -1.58 -58.3L -:L Brands N LB 1.20 8.7 5 28.02 8.00 7098 13.78 31454 15.05 12.04 -1.15 -24.0 L3Harris N LHX 3.40f 1.7 36 230.99 142.01 1637 203.50 6623 204.13 185.03 +12.71 +2.8 LAIX N LAIX 30 11.48 2.01 69 3.29 256 3.52 3.07 +.12 -32.3 LCI Inds N LCII 2.60 3.5 12 116.51 55.29 103 75.03 579 76.43 66.71 +.16 -30.0 LCNB Corp Q LCNB .72 5.9 7 19.94 10.03 25 12.25 132 14.56 10.53 -1.38 -36.5 LF CapA Q LFAC 10.77 10.05 192 10.36 453 10.44 10.36 LF CapA un Q LFACU 11.58 10.22 10.27 -3.1 LG Display N LPL 9.50 3.64 240 4.68 1386 4.78 4.46 +.05 -32.6 LGI Homes Q LGIH 8 95.72 33.00 454 49.65 2394 54.73 43.35 -5.09 -29.7 LGL Grp A LGL 27 16.55 6.89 9 8.28 62 9.32 8.16 -.37 -44.8 LHC Grp Q LHCG 58 159.48 98.41 695 131.53 8182 141.26 124.01 -7.78 -4.5 LIV CapA n Q LIVK 9.92 9.20 9.61 2 9.63 9.61 +.02 -1.9tLIZI n Q LIZI 11.90 4.17 59 4.80 288 6.20 4.17 -1.16 -55.9 LKQ Corp Q LKQ 12 36.63 13.31 2522 20.94 13663 22.44 19.72 -1.60 -41.4 LM FdA wt h Q LMFAW .05 LM FdA h Q LMFA 1.93 .30 18 .67 461 .93 .52 +.17 -13.5 LMP Auto n Q LMPX 49.30 3.28 35 4.98 182 5.89 4.54 -.65 -72.1 LMP CapIn N SCD 1.24f 13.2 16.12 5.60 44 9.40 416 9.72 8.90 +.14 -39.5 LPL Fincl Q LPLA 1.00 1.9 12 99.60 32.01 957 53.80 4055 57.33 52.34 -3.78 -41.7 LSB Inds N LXU 6.76 1.18 154 1.62 727 1.89 1.43 -.03 -61.4 LSI Ind lf Q LYTS .20 3.7 7.30 2.50 158 5.42 2152 5.95 3.88 +1.12 -10.4 LTC Prp N LTC 2.28f 6.3 11 53.04 24.49 246 35.91 2170 37.79 33.62 -.71 -19.8 LaJollaPh Q LJPC 13.90 2.30 399 6.87 2889 7.25 6.01 +.17 +74.8 LaZBoy N LZB .56f 2.7 14 37.48 15.61 371 20.92 1761 21.94 19.05 -2.00 -33.5 LabCp N LH 17 196.36 98.02 1392 148.52 4141 149.00 136.38 +1.72 -12.2 LadderCap N LADR 1.36 18.9 8 18.97 2.65 3118 7.18 15803 8.41 6.25 -.96 -60.2 LadThal27 A LTSL 1.63 8.0 25.57 17.11 20.25 +2.9 LakeShBc h Q LSBK .48 3.8 21 15.90 8.95 7 12.73 28 12.98 12.00 +.45 -16.8 LakeldB Q LBAI .50 4.8 9 17.63 8.31 175 10.39 1075 11.76 9.39 -1.18 -40.2 Lakelnd Q LKFN 1.20 3.2 14 50.00 30.49 163 36.99 1261 43.87 33.92 -4.84 -24.4 LakeInd Q LAKE 15 28.00 9.70 902 16.12 7146 18.00 14.50 +1.73 +49.3 LamResrch Q LRCX 4.60 1.6 30 344.32 171.04 1814 279.02 8739 280.22 250.24 +20.74 -4.6 LamarAdv Q LAMR 4.00f 7.6 15 96.82 30.89 1280 52.56 6590 53.49 44.20 +1.91 -41.1 LambWst N LW .92f 1.5 19 96.32 39.06 1510 59.92 7887 62.22 54.50 +1.52 -30.3 LancastrC Q LANC 2.80 2.0 29 166.31 114.55 152 143.28 754 145.81 127.55 +10.07 -10.5 Landcad Q LCA 9.80 Landec Q LNDC 14 12.46 7.53 301 9.73 1052 10.22 9.40 -.40 -14.0 LandBncp Q LARK .80b 3.8 9 26.00 14.95 3 20.94 19 21.98 20.13 +.44 -16.4 LandmInfr Q LMRK 1.47 12.3 3 18.45 7.05 70 12.00 561 12.59 11.01 -.46 -26.8 LandIn pfA Q LMRKP 2.00 9.2 27.27 9.75 2 21.75 32 23.27 20.39 +.11 -16.3 LndInf un B Q LMRKO 1.98 9.1 26.45 12.62 3 21.75 43 22.72 19.71 +1.00 -15.1 LandInf pfC Q LMRKN 1.75 26.90 12.23 1 21.90 10 22.15 20.04 +1.36 -15.9 LandsEnd Q LE 7 19.29 4.05 470 8.01 1435 8.20 5.87 +1.77 -52.3 Landstar Q LSTR .74a .7 21 120.23 85.30 344 103.59 1781 106.78 98.57 -.50 -9.0 Lannett N LCI 4 15.52 5.16 377 8.31 2661 8.44 7.42 +.27 -5.8 Lantheus Q LNTH 12 29.80 8.67 447 13.85 2578 14.19 12.70 +.64 -32.5 Lantronix Q LTRX 4.43 1.58 62 2.48 460 2.95 2.36 -.40 -30.1 LaredoPet N LPI 1 3.66 .33 4087 .42 26672 .53 .39 +.02 -85.3 LVSands N LVS 3.08 6.6 12 74.29 33.30 9988 47.01 33747 48.25 44.55 -.85 -31.9 Latam Air N LTM 12.16 1.75 2089 3.69 11078 3.75 2.85 +.37 -63.7 LattDvMkt N RODM .62e 2.7 29.74 18.76 1732 22.90 6762 23.27 22.10 -.08 -22.0 LattEmMkt N ROAM .43e 2.4 23.86 13.79 19 17.82 106 17.88 17.17 +.40 -23.2 Latt RE N RORE 17.42 8.91 0 11.38 6 11.88 10.98 -.66 -30.2 LattUSEqt N ROUS .39e 34.95 21.72 50 28.55 956 28.65 27.40 +.19 -15.3 HartfSmC N ROSC .57e 2.6 31.09 17.62 4 21.76 58 22.30 20.43 -.60 -28.8 Lattice Q LSCC 24.20 11.06 1188 20.20 5561 21.00 18.63 +1.32 +5.5 LaureatE Q LAUR 21.66 7.30 1416 9.29 4810 10.60 9.03 -1.10 -47.2 Lawsn Q LAWS 17 58.28 24.52 15 29.01 107 32.38 26.51 -2.82 -44.3 LazGlobTR N LGI .95 7.3 16.90 8.54 88 13.03 347 13.13 12.54 +.04 -21.3 Lazard N LAZ 1.88 6.8 7 44.95 20.94 871 27.83 4109 28.04 24.98 +.97 -30.4 LazWldDiv N LOR .69 7.1 10.12 8.98 9.68 Lazydays Q LAZY 5.64 1.55 0 2.30 11 2.59 2.28 -.08 -43.9 LeMaitreV Q LMAT .38f 1.3 1 38.64 18.76 102 29.50 480 29.76 26.05 +2.03 -17.9 LeafGrp N LEAF 8.85 1.06 27 1.40 790 1.58 1.25 -.12 -65.0 LeapTher Q LPTX 3.18 .57 179 1.74 667 1.96 1.60 +.05 +55.4 LearCorp N LEA 3.08f 3.5 6 158.95 63.20 554 87.34 3308 91.15 81.62 -3.81 -36.3 Lee Ent N LEE 3.21 .75 99 .83 925 .98 .75 -.05 -41.5 LegacyAc N LGC 11.04 9.50 27 10.40 2888 10.50 10.40 -.01 +1.3 LegacyA un N LGC/U 11.55 10.28 10.62 -.7 LegacyH Q LEGH 21 17.50 8.50 52 9.23 176 10.00 8.71 +.30 -44.5 LeggMason N LM 1.60 3.2 50.70 32.71 2324 49.55 12231 49.70 48.95 +.45 +38.0 LegMas56 N LMHA 27.99 16.63 21 25.59 180 25.60 24.35 +.20 -3.7 LegM 5,4 56 N LMHB 26.26 14.50 78 24.47 297 24.47 23.00 +.55 -5.1 LMGblInco N BWG 1.32a 11.2 11.77 -1.2 LM LoVHiD Q LVHD 34.69 21.20 403 28.12 1828 28.35 27.00 -.08 -17.4 LM IntLoV N LVHI 27.97 17.70 101 21.13 283 21.38 20.31 -.21 -20.9 LM EM LoV N LVHE 27.10 18.00 3 20.85 9 21.44 20.14 -.35 -19.6 LM Gl Inf Q INFR 34.08 21.43 19 26.06 27 27.05 25.39 +.01 -17.3 WsAsShD Q WINC 1.68 7.0 27.49 21.13 24.14 15 24.41 23.98 +.13 -6.5 LM WstAs Q WBND .75e 2.8 31.62 23.01 3 26.35 29 26.95 26.12 +.21 -2.2 LM SC Qu Q SQLV 28.31 15.07 0 18.77 9 19.79 17.75 -.90 -32.8 LeggPlat N LEG 1.60 5.5 14 55.42 22.03 1231 28.89 5767 29.66 25.50 -.99 -43.2 LeGS3.5s34 N JBK 1.59 5.6 31.38 20.50 0 28.35 1 31.18 27.21 +1.35 -3.9 LeidosHld N LDOS 1.36 1.4 15 125.84 64.85 1533 99.28 6788 99.36 89.63 +3.82 +1.4 LeisAcq Q LACQ 10.92 9.12 1 10.33 1 10.41 10.33 +.01 -.9 LeisAcq wt Q LACQW .70 LejuHldgs N LEJU .20e 2.69 1.03 81 1.79 444 1.90 1.71 +.05 -10.9 LendgTree Q TREE 434.94 135.72 353 198.30 1468 207.00 175.01 -2.23 -34.6 LendngC rs N LC 31 18.85 6.77 861 7.85 5552 9.17 7.00 -1.33 -37.8 LennarA N LEN .16 .4 7 71.23 25.42 3595 42.93 17111 44.25 39.21 -1.87 -23.1 LennarB N LEN/B .16 .5 6 56.28 18.87 566 32.75 912 33.20 29.63 -1.03 -26.7 Lennox N LII 3.08 1.7 23 298.49 163.40 794 183.88 2026 205.32 183.83 -20.41 -24.6 Leo Hld un N LHC 15.75 10.20 0 10.89 1 10.89 10.36 +.54 +3.5 LevOneBc Q LEVL .16 .9 9 26.69 13.45 6 16.93 30 17.99 15.60 -1.07 -32.7 LeviStr N LEVI .23 23.91 9.09 2620 13.50 12233 14.73 12.47 -.28 -30.0 LexiPhm Q LXRX 7.27 1.13 1014 1.88 3776 2.34 1.88 -54.7 LexnFint Q LX 1 16.93 7.92 1133 8.50 4573 9.20 8.46 -.19 -38.8 LexRltyTr N LXP .42 4.1 19 11.82 7.86 1461 10.26 7693 10.82 9.96 -.62 -3.4 LexRT pfC N LXPpC 3.25 6.6 59.65 36.09 2 48.95 9 49.00 48.00 +.69 -14.1 LianlouSm Q LLIT 3.38 .32 390 .42 6683 .49 .38 +.04 +23.5 Libbey A LBY .47 47.0 3.59 .41 316 1.00 1032 1.04 .73 +.29 -31.0 LbtyASE N USA .72e 13.3 7.15 3.67 824 5.42 5053 5.45 5.10 +.07 -19.9 LbtyASG N ASG .49e 9.2 7.13 3.90 146 5.30 1199 5.31 4.89 +.23 -18.5 LibBrdbdA Q LBRDA 138.47 80.14 83 121.79 490 122.02 110.10 +10.16 -2.2 LibBrdbdC Q LBRDK 140.00 86.20 460 124.87 3765 127.11 113.64 +9.39 -.7 LibtyGlobA Q LBTYA 28.62 15.23 1241 18.23 6972 18.64 17.70 -.36 -19.8 LibtyGlobB Q LBTYB 30.05 15.98 2 18.36 3 19.46 18.13 -.07 -19.3 LibtyGlobC Q LBTYK 27.84 14.36 3177 17.29 17332 17.62 16.74 -.10 -20.7 LibLA A Q LILA 21.63 8.60 229 11.22 1817 11.87 10.25 -.42 -41.9 LibLA C Q LILAK 21.55 8.53 753 10.95 4162 11.55 9.93 -.45 -43.7 LibMSirA Q LSXMA 51.11 22.54 919 31.36 4432 32.75 29.90 -.69 -35.1 LibMSirB Q LSXMB 50.89 24.49 32.94 1 33.16 32.94 +1.94 -32.3 LibMSirC Q LSXMK 51.36 23.01 861 31.96 4656 33.15 30.13 -.38 -33.6 LibMBrA Q BATRA 30.16 13.59 143 18.59 566 19.07 17.44 +.20 -37.3 LibMCFor Q FWONK 48.95 18.31 3598 25.28 12126 25.44 22.10 +.36 -45.0 LibMAFor Q FWONA 46.52 16.87 323 23.69 1066 24.03 21.18 -.09 -45.9 LibMBrC Q BATRK 30.03 13.20 328 18.04 1195 18.57 17.00 +.14 -38.9 LibOilSv N LBRT .20 7.1 3 17.67 2.17 641 2.80 3036 3.76 2.52 -.54 -74.8 LibTripA A Q LTRPA 24 15.85 .86 2800 2.35 45386 3.48 1.88 +.14 -68.0sLibTripA B Q LTRPB 134.00 2.10 189 47.83 901 134.00 3.81 +43.25 +559.7 LifeStorg N LSI 4.28f 4.6 32 119.61 67.31 309 93.21 1958 100.81 90.73 -8.04 -13.9 LifeSciA un Q LSACU 10.30 8.82 0 10.01 34 10.10 10.00 +.01 -2.3 LifetimeBr Q LCUT .17 3.2 7 10.20 3.26 35 5.35 162 5.75 4.45 +.39 -23.0 Lifevant Q LFVN 17.25 7.75 94 12.80 458 12.98 10.86 +.96 -18.0 LifewayFds Q LWAY 4.75 1.43 55 2.19 1480 2.80 1.77 +.31 +10.3 LigandPh Q LGND 130.14 57.24 647 93.98 2316 100.47 84.66 +7.56 -9.9 LghtPath h Q LPTH 1.82 .54 179 1.42 1437 1.60 1.34 +.12 +95.9 Lightbrdg s Q LTBR 13.44 1.71 10 2.27 104 2.48 1.84 +.37 -49.6tLightInBox N LITB 1.62 .58 196 .73 2726 .82 .58 +.04 -30.5 LilisEn A LLEX 1.31 .13 6850 .18 12776 .21 .17 +.02 -52.6 Limbach Q LMB 11.45 2.37 7 3.18 19 3.24 3.08 -.01 -15.9sLimelghtN Q LLNW 7.00 2.20 5278 5.96 17465 7.00 5.62 +.24 +46.1 LimestBcp Q LMST 18.49 6.83 0 13.10 13 14.50 11.44 +1.61 -27.2 LiminalBi n Q LMNL 19.49 5.25 8 7.89 21 8.60 6.50 -.79 -5.9 Limoneira Q LMNR .30 2.2 10 24.24 10.60 283 13.57 545 14.06 12.13 +.55 -29.4 LincEdSv Q LINC .08 3.3 3.25 1.51 8 2.40 94 2.60 2.27 +.07 -11.1 LincElec Q LECO 1.96 2.6 16 98.32 59.30 327 75.74 1600 78.25 72.23 -2.36 -21.7 LincNat N LNC 1.60 5.4 4 67.52 16.11 3167 29.66 13014 34.44 27.47 -4.63 -49.7 LindbladEx Q LIND 20 19.29 3.01 515 5.31 2145 5.64 4.66 -.07 -67.5 Linde N LIN 3.85f 2.0 37 227.85 146.71 2629 188.55 11385 190.91 178.88 -.93 -11.4 Lindsay N LNN 1.28f 1.4 111.76 71.86 80 91.49 473 103.00 89.38 -9.78 -4.7 LineCp N LN 51.97 27.04 21 49.15 117 49.47 48.24 +.47 +.3 LineageCl n A LCTX 1.67 .53 584 .76 2282 .84 .72 -.01 -14.6 LinkMotion N LKM .55 Linx n N LINX 9.60 2.93 35 4.62 234 4.71 4.10 +.33 -47.3 LionsGat A N LGF/A .36 5.1 16.46 4.18 1848 7.10 6790 7.31 5.90 +.81 -33.4 LionsGat B N LGF/B .36 5.4 15.51 3.87 905 6.67 4336 6.81 5.52 +.85 -32.8 Lipocine Q LPCN 3.45 .30 675 .50 2786 .50 .45 +.03 +29.6 LiquidTch Q LQDA 10.45 2.65 182 7.30 793 7.50 5.55 +1.80 +70.8 Liquidity Q LQDT 8.34 3.01 181 4.95 804 5.02 4.51 +.19 -16.9 LithiaMot N LAD 1.20 1.3 12 165.27 55.74 455 95.94 1809 96.24 79.80 +12.03 -34.7 Littelfuse Q LFUS 1.92 1.4 19 206.00 103.63 128 135.09 687 140.75 127.01 -2.96 -29.4 LivaNova Q LIVN 20 87.45 33.40 507 50.56 2421 51.35 46.87 -.25 -33.0 LiveNatn N LYV 76.60 21.70 7745 38.35 32492 42.42 35.80 +.08 -46.3 LiveOakB Q LOB .12 .9 11 20.46 7.57 266 13.65 1568 13.93 11.91 +.40 -28.2 LiveVent Q LIVE 60 8.97 3.49 2 5.96 75 7.50 5.23 +.19 -20.6 LiveRamp N RAMP 64 60.51 23.44 678 32.65 2543 34.37 31.12 -.15 -32.1 LiveXLve Q LIVX 5.19 .72 579 2.28 1494 2.50 1.64 +.64 +47.6 Livent N LTHM 13 12.29 3.95 1005 5.94 6165 6.42 5.67 -.21 -30.5 LivePrsn Q LPSN 45.21 14.08 587 22.35 4753 23.30 21.00 -1.01 -39.6 LloydBkg N LYG .47a 32.0 3.58 1.28 8460 1.48 49927 1.63 1.40 -.12 -55.3 LoanCore N LCRT LockhdM N LMT 9.60f 2.4 49 442.53 266.11 1766 401.51 7931 402.45 365.71 +30.51 +3.1 Loews N L .25 .7 10 56.88 28.52 1679 36.14 6751 39.41 32.99 -3.28 -31.1 LogicBio Q LOGC 20.07 3.05 52 5.50 210 5.94 5.00 +.31 -23.6 Logitech Q LOGI .74e 1.6 30 48.83 31.37 241 46.39 1068 46.47 44.02 +1.86 -1.6 LogMeIn Q LOGM 1.30 1.5 50 86.63 62.02 499 84.99 3322 85.29 84.33 +.29 -.9 LomaNeg N LOMA 2 12.90 3.01 319 3.55 1790 3.73 3.23 -.11 -54.6 LoneRs Q LONE 4.54 .36 228 .45 1438 .75 .45 -.09 -82.6tLongAcq rt Q LOACR .40 .15 104 .10 104 .14 .10 -.05 -45.4 LongevAc Q LOAC 10.60 10.03 6 10.52 6 10.57 10.52 +1.0 LoopInd Q LOOP 18.65 6.05 35 7.20 183 8.44 7.10 -.30 -27.3 LoralSpac Q LORL 15 42.77 13.68 115 15.95 664 17.32 14.87 -.95 -50.6 LaPac N LPX .58f 3.3 7 34.35 12.97 886 17.46 7715 18.53 15.56 -.91 -41.2 Lovesac Q LOVE 46.79 4.00 3341 10.15 5833 10.87 5.40 +4.39 -36.8 Lowes N LOW 2.20 2.3 22 126.73 60.00 7129 97.10 34992 99.82 91.79 +1.79 -18.9 Lubys N LUB 2.65 .46 63 .76 727 .82 .66 +.07 -65.5 lululemn g Q LULU 90 266.20 128.85 3554 225.86 10793 226.42 197.66 +22.35 -2.5 LumberLiq N LL 14.44 3.77 1138 5.46 5918 6.14 5.05 -.25 -44.1 Lumentm Q LITE 16 93.23 40.28 1257 75.25 6176 82.38 74.85 -3.95 -5.1sLuminex Q LMNX .36 1.1 31.62 17.35 613 32.66 2887 32.98 28.53 +3.70 +41.0 LumosP rs Q LUMO 32.40 6.74 54 8.41 240 9.49 7.78 -.32 -63.1 LunaInn h Q LUNA 9.32 3.90 278 7.27 1182 7.80 6.47 +.62 -.3 LuthBur Q LBC .23 2.4 12 11.99 6.76 156 9.68 734 10.59 8.14 -.85 -16.0 Lydall N LDL 3 26.99 4.79 144 8.78 837 8.93 7.77 +.42 -57.2 Lyft Inc Q LYFT 68.33 14.56 8427 29.07 34474 32.18 27.02 -1.26 -32.4 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 12 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 51

LyonBas A N LYB 4.20 8.0 5 98.91 33.71 4175 52.19 16363 59.54 48.88 -6.74 -44.8M -:M&T Bk N MTB 4.40 4.2 8 174.93 87.64 1131 105.48 4349 114.60 95.69 -9.27 -37.9 MACOM Q MTSI 31.86 12.33 391 24.86 1927 25.44 23.25 +.65 -6.5 MAG Slv g A MAG 14.00 3.84 660 9.57 3560 11.64 9.17 -.07 -19.2 MBIA N MBI 10.90 4.93 832 8.24 3138 8.35 7.21 +.15 -11.4 MDC N MDC 1.32f 5.2 9 48.99 15.75 906 25.36 3705 26.89 23.17 -1.67 -33.5 MDC Pr g Q MDCA .84 72.4 1 3.44 1.01 227 1.16 917 1.22 1.02 -.02 -58.3 MDU Res N MDU .83 3.6 19 32.21 15.00 852 23.03 5060 24.75 21.94 -1.65 -22.5sMEI Phrm Q MEIP 3.64 .72 2469 2.42 56714 3.64 1.62 +.71 -2.4 MER Tel h Q MTSL 2.66 .72 13 .99 186 1.15 .89 +.06 -3.5 MFA Fncl N MFA .80 44.9 2 7.22 .29 52785 1.78 212888 2.10 1.56 -.20 -73.9 MFA Fn42 N MFO 2.00 11.0 27.04 3.71 52 18.25 453 19.50 17.25 -.45 -30.4 MFA pfB N MFApB 1.88 13.8 26.10 2.23 55 13.55 662 16.40 12.53 -.49 -47.5 MCR N MCR .72a 9.4 8.60 5.49 136 7.66 568 7.80 7.46 -.02 -9.0 MGF N MGF .41 8.7 4.77 4.22 29 4.69 620 4.75 4.53 +.04 +2.2 MFS HInM N CXE .30 6.9 5.81 3.30 119 4.35 479 4.56 4.30 -.07 -19.1 MFS HYMu N CMU .28 7.2 4.99 3.31 130 3.85 700 4.01 3.78 -.14 -18.6 MFS IHI N CIF .25 11.1 3.09 1.41 20 2.24 239 2.36 2.08 -.04 -19.6 MIN N MIN .42 11.3 3.89 3.23 121 3.73 1714 3.77 3.60 +.07 -1.8 MFS InvG N CXH .50 5.6 10.41 7.00 7 9.00 69 9.65 8.99 -.20 -7.9 MMT N MMT .52 9.7 6.39 3.72 333 5.35 1208 5.37 5.12 +.19 -12.6 MFM N MFM .38 6.3 7.50 4.85 145 6.06 555 6.15 5.87 +.01 -14.3 MFV N MFV .58 11.7 7.17 3.14 33 4.95 141 5.13 4.81 +.10 -23.3 MGE Engy Q MGEE 1.41 1.9 30 83.26 47.19 176 72.31 626 72.90 67.00 +.97 -8.3 MGIC Inv N MTG .24 3.8 4 15.24 4.34 6946 6.30 34680 7.37 5.63 -1.14 -55.5 MGMGrPr N MGP 1.90f 7.8 34.20 11.43 2393 24.49 8540 25.25 22.77 -.18 -20.9 MGM Rsts N MGM .60f 4.3 4 34.63 5.90 33955 14.08 132443 15.09 13.40 -.47 -57.7 MGP Ing Q MGPI .48f 1.3 16 88.99 21.64 193 36.22 1531 37.63 33.00 +1.14 -25.2 MI Homes N MHO 8 48.02 9.62 328 18.43 1900 20.60 17.04 -2.17 -53.2 MICT Inc Q MICT 1.26 .38 89 1.10 532 1.17 .89 +.19 +23.6 MKS Inst Q MKSI .80 .9 21 122.30 66.87 391 92.74 1821 93.70 84.00 +6.22 -15.7 MMA Cap Q MMAC 3 35.50 20.00 6 25.48 40 27.45 23.32 -1.34 -19.9 MMTec Q MTC 19.55 .64 65 1.30 310 1.60 .85 +.44 -33.3 MPLX LP N MPLX 2.75f 19.6 8 33.13 6.87 7838 14.05 30625 14.16 11.99 +1.67 -44.8 MRC Glbl N MRC 4 18.91 3.31 954 4.06 4553 5.26 3.74 -1.02 -70.2 MSA Safety N MSA 1.68 1.6 62 142.34 83.57 237 108.02 940 114.43 101.26 -5.53 -14.5 MSB Fin Q MSBF .96e 18.50 9.96 2 11.08 8 12.19 10.58 -.71 -38.4 MSC Ind N MSM 3.00 5.1 10 84.10 44.93 472 58.85 3326 61.13 57.00 -.61 -25.0 MSCI Inc N MSCI 2.72 .9 49 335.43 206.82 767 317.18 3450 323.44 300.32 +6.49 +22.9 MSG Netw N MSGN 5 23.83 8.52 995 11.01 3167 11.47 10.25 +.10 -36.7 MTBC Inc Q MTBC 7.75 3.25 135 6.37 1054 7.40 6.01 -.01 +56.9 MTBC pf Q MTBCP 2.75 10.7 28.21 12.60 16 25.61 84 25.98 24.40 +.71 -4.3 MTS Q MTSC 1.20 6.5 4 63.31 13.65 636 18.36 1323 23.95 17.00 -5.41 -61.8 MV OilTr N MVO .84e 26.7 2 9.10 1.76 36 3.15 484 4.46 2.85 -.80 -49.8 MVB Fin Q MVBF .36f 2.6 28 27.00 8.22 15 13.79 105 15.73 11.81 -1.94 -44.7 MVC Cap N MVC .68 10.8 17 10.45 3.00 25 6.31 327 6.38 5.20 +.87 -29.9 MVC 22 N MVCD 1.56 6.7 26.28 12.01 25 23.13 59 23.61 21.64 +.71 -8.1 MYOS Q MYOS 1.80 .74 8 1.10 88 1.17 .90 +.12 -9.1 MYR Grp Q MYRG 14 38.14 16.33 363 25.36 809 26.40 22.22 -.46 -22.2 MacQUtlDv N MFD 1.20 15.1 11.52 5.15 24 7.96 156 8.05 7.67 +.08 -25.8 MacQGInf N MGU 1.68f 10.0 27.00 10.66 95 16.75 501 17.25 16.10 -32.5 Macatawa Q MCBC .32f 4.5 11 11.42 6.01 170 7.19 566 7.83 6.47 -.57 -35.4 Macerich N MAC 2.00m 28.7 4 42.80 4.81 7582 6.97 30845 9.78 6.38 -2.45 -74.1 MackCali N CLI .80 5.0 8 24.88 13.40 644 16.10 4511 17.75 15.55 -.95 -29.8 MackFn Q MFNC .56f 5.6 5 17.75 6.52 28 9.95 140 10.80 8.71 -.66 -43.0 Macquarie N MIC 4.00e 16.0 5 45.93 12.50 1259 25.04 6838 25.40 22.61 +1.04 -41.5 MacroGen Q MGNX 50 19.24 4.04 975 6.45 3419 6.45 5.00 +.69 -40.7 Macys N M 2 25.76 4.38 28747 5.92 138043 6.75 5.52 -.74 -65.2 MadCvCall N MCN .72 13.3 6.85 3.50 40 5.43 375 5.58 5.35 -.03 -18.1 MadSqGd N MSG 316.39 182.47 556 237.22 1971 242.34 224.69 -4.93 -19.4 MadrigP Q MDGL 128.92 56.82 230 81.95 1305 83.00 64.85 +14.76 -10.1 Magal Q MAGS 61 5.38 2.48 3 3.05 20 3.21 2.92 +.14 -18.7 MagellnHlt Q MGLN 81.04 30.60 161 53.40 849 55.79 50.02 -.20 -31.8 MagellMid N MMP 4.07e 10.2 12 67.75 22.02 2530 40.02 9762 40.82 36.27 +.78 -36.3 Magenta Q MGTA 17.91 5.76 134 8.82 851 8.97 6.93 +1.76 -41.8 MagicSft Q MGIC .31e 3.6 21 11.53 6.31 55 8.61 126 8.90 8.33 -.21 -12.0 Magna g N MGA 1.60f 4.4 6 57.09 22.75 1105 36.25 6082 38.38 33.31 -.45 -33.9 MagnaChip N MX 7 16.06 6.30 404 11.14 5921 12.01 10.91 -.05 -4.0 MagyarBc Q MGYR 21 12.87 8.26 8.83 0 8.83 8.83 -.37 -28.2 MaidenH Q MHLD .20m 20.2 1.24 .38 456 .99 1480 1.19 .81 -.08 +32.0 Maiden prA N MHpA 2.06 29.2 8.27 3.25 0 7.06 14 7.18 6.59 -.01 +2.9 Maiden pfC N MHpC 1.78 28.8 7.86 3.15 19 6.18 126 6.61 5.87 -.07 -6.8 MaidnH pfD N MHpD 1.68 26.7 7.74 3.67 5 6.30 48 6.65 5.38 -.18 -8.8 MaidenHld N MHLA .60 3.6 22.00 10.89 5 16.75 21 17.33 15.81 -.18 -14.8 MaidHld 43 N MHNC 1.94 10.2 24.09 14.23 1 18.98 16 19.50 18.20 -.04 -15.5 MainStCap N MAIN 2.34a 9.7 12 45.10 14.11 1013 24.06 5931 27.06 23.58 -1.90 -44.2 MainStC 23 N MSCA 1.53 5.9 25.79 tMainStBn Q MNSB 37 25.50 12.82 14 14.33 50 15.66 12.82 -1.17 -37.7 MainSDTMu N MMD 1.18 6.1 22.89 15.20 53 19.31 289 20.18 19.31 -.36 -8.2 Majesco Q MJCO 10.69 4.57 9 5.53 92 5.71 5.11 -.17 -33.0 MMyTrip Q MMYT 30.13 10.00 651 12.77 2713 13.71 12.08 -.05 -44.2 MalibuBoat Q MBUU 8 52.13 18.02 249 26.75 1760 27.17 23.08 -.37 -34.7 Mallinckdt N MNK 18.77 1.00 3651 3.41 31271 3.99 3.19 -.25 -2.3tMalvernBc Q MLVF 9 23.75 10.06 158 11.62 235 13.52 10.06 -1.91 -49.7 MamEngy Q TUSK .50 79.5 18.81 .56 221 .63 1317 .72 .60 -.03 -71.4 ManTech Q MANT 1.28f 1.6 40 93.99 54.94 192 78.72 974 80.57 73.19 +1.52 -1.5 ManchUtd N MANU .18 1.1 1 20.48 12.06 302 16.27 908 16.36 14.54 +1.27 -18.4 ManhAssc Q MANH 39 90.46 35.20 494 57.50 3242 60.16 54.21 -.25 -27.9 ManhBrCa Q LOAN .44m 11.4 9 6.72 2.54 29 3.87 225 4.05 3.75 -.06 -39.2 Manitex Q MNTX 8.72 2.76 33 3.99 145 4.85 3.87 -.12 -32.9 Manitowc N MTW 19.37 7.66 358 8.38 2153 9.59 7.79 -1.06 -52.1 MannKd Q MNKD 1.88 .80 1607 1.28 11938 1.32 1.02 +.24 -.8 Mannatech Q MTEX .50 4.8 18.39 6.49 1 10.50 25 11.49 9.53 +.52 -34.7sManngNap N MN .08 2.4 14 3.94 .99 230 3.38 4729 3.94 1.55 +1.96 +94.3 ManpwrGp N MAN 2.18 3.4 8 100.99 49.57 648 63.74 3003 64.28 56.66 +1.94 -34.4 Manulife g N MFC 1.12f 21.23 8.62 3359 12.37 13922 13.06 11.54 -.43 -39.0 MarathnO N MRO .20 4.6 18.93 3.02 47853 4.35 232820 4.45 3.88 +.23 -68.0 MaraPt h Q MARA 3.85 .35 220 .43 1515 .49 .40 -.04 -51.8 MarathPt N MPC 2.32f 9.1 4 69.65 15.26 13634 25.45 57237 26.80 21.90 -.18 -57.8 MarchxB Q MCHX .50e 5.57 1.10 150 1.39 869 1.62 1.37 -.10 -63.2 MarcusMill N MMI 17 43.50 21.90 177 29.65 1069 30.56 27.17 +.96 -20.4 Marcus N MCS .68f 4.7 12 39.78 6.95 282 14.60 1435 14.71 12.16 +1.53 -54.0 MarinSft rs Q MRIN 5.78 .77 75 1.41 7876 3.35 1.12 +.26 +2.2 MarPet Q MARPS .26e 20.8 4 3.00 1.10 4 1.25 17 1.33 1.19 +.07 -33.5 MarineP N MPX .48 5.8 10 18.43 6.77 31 8.23 152 8.93 7.59 -.76 -42.8 MarineMx N HZO 7 23.15 7.25 380 11.48 1562 11.87 10.16 -.59 -31.2 MarinusPh Q MRNS 5.40 .77 526 1.90 2333 2.00 1.60 +.24 -12.0 Markel N MKL 54 1345.45 710.52 49 954.39 290 995.00 913.10 -51.01 -16.5 MarkerTh Q MRKR 9.17 1.33 263 2.05 4002 2.45 1.83 +.30 -28.8sMktAxess Q MKTX 2.40f .6 96 439.22 256.61 272 429.78 1577 449.94 380.28 +26.43 +13.4 MarlinBs Q MRLN .56 7.5 4 25.44 4.66 32 7.47 301 9.15 7.00 +.02 -66.0 MAR Q MAR 19 153.39 46.56 5288 84.26 27825 85.63 75.71 +2.95 -44.4 MarriotVac N VAC 2.16 2.8 13 131.27 30.10 932 78.39 3704 80.09 67.94 +5.22 -39.1tMarrone Q MBII 1.92 .61 542 .69 1632 .79 .61 -.01 -31.4 MarshM N MMC 1.82 1.8 27 119.88 74.34 1878 98.54 12941 100.28 93.97 +1.93 -11.6 MartenTr Q MRTN .16f .7 27 23.39 16.01 565 22.79 1549 22.88 20.01 -.12 +6.0 MartMM N MLM 2.20 1.1 29 281.82 135.08 666 198.87 2999 206.72 184.30 -9.32 -28.9 MartinMid Q MMLP .25m 17.7 2 11.35 .91 751 1.41 1564 1.49 1.05 +.35 -65.0 MarvellTch Q MRVL .24 .9 41 28.86 16.45 4887 25.96 42214 26.59 24.05 +1.68 -2.3 Masco N MAS .54 1.4 20 50.06 27.04 4564 39.99 19599 40.75 37.72 -.38 -16.7sMasimo Q MASI 56 206.55 118.93 1028 199.70 3234 208.59 179.00 +14.28 +26.3 Masonite g N DOOR 12 87.44 34.88 191 47.47 1246 52.77 42.92 -5.18 -34.3 Mastec N MTZ 8 73.71 22.51 1369 34.80 5757 38.21 32.19 -3.99 -45.8 MastechD A MHH 32 17.76 4.51 44 13.57 157 13.91 11.29 +1.27 +22.6 MastrCrft Q MCFT 4 26.74 4.90 252 7.80 1363 8.50 6.76 -.70 -50.5 MasterCrd N MA 1.60 .6 60 347.25 199.99 10406 259.97 46113 275.64 244.71 -9.43 -12.9 MatadorRs N MTDR 2 22.25 1.11 4999 3.42 29295 3.74 2.81 +.21 -81.0 Match Q MTCH 2.00e 48 95.32 44.74 3055 80.00 13822 81.32 65.99 +11.89 -2.6 Materialise Q MTLS 20.41 10.65 171 19.45 442 20.24 18.31 +.19 +6.2 Materion N MTRN .44 1.0 16 71.97 26.15 137 42.11 646 43.75 39.60 -1.54 -29.2 MatinasB A MTNB 2.49 .49 1272 .68 11067 .88 .60 +.11 -70.0 MatrixSv Q MTRX 24.36 7.11 107 9.42 775 10.63 8.22 -.62 -58.8 Matson N MATX .88 3.1 14 42.16 26.00 293 27.94 1112 29.50 26.06 -1.34 -31.5 Mattel Q MAT .60 6.5 66 14.83 6.53 4921 9.18 19283 9.60 8.65 -.12 -32.3 MatthInt Q MATW .84 3.7 5 40.49 19.02 87 22.94 761 25.83 20.76 -2.19 -39.9 MauiLand N MLP 52 13.58 8.50 37 10.39 271 10.65 9.80 +.06 -7.6 MaverMt A MMX .04 1.0 5.72 2.51 91 3.97 591 4.71 3.88 -.33 -22.0 MaxarTc N MAXR .04e .5 7.84 MaximIntg Q MXIM 1.92 3.6 12 65.73 41.93 5583 53.09 19377 54.40 51.04 +1.30 -13.7 Maximus N MMS 1.12f 1.7 19 82.02 46.42 475 65.06 1967 65.31 60.84 +1.21 -12.5 MaxLinear N MXL 17 28.70 7.79 334 15.21 2285 15.64 14.36 +.39 -28.3 MaysJ Q MAYS 15 42.10 20.13 22.61 1 22.61 22.59 +2.34 -26.5 MayEngin n N MEC 17.40 3.89 56 5.68 197 6.05 5.41 -.37 -39.4 McCorm vot N MKC/V 2.48f 1.6 174.09 113.12 1 155.20 3 160.00 147.90 +3.07 -9.3 McCorm N MKC 2.48f 1.6 30 174.59 112.23 814 156.89 3979 157.75 145.57 +2.59 -7.6 McDnlds N MCD 5.00 2.7 28 221.93 124.23 6462 186.10 26231 186.81 172.27 +2.40 -5.8 McGrathR Q MGRC 1.68f 3.2 15 83.95 44.32 194 51.73 670 55.02 47.00 -3.57 -32.4 McKesson N MCK 1.64 1.2 12 171.22 111.90 1551 141.61 10245 141.76 129.16 +8.29 +2.4 McEwenM N MUX .01 1.0 2.14 .53 2593 .96 20810 1.10 .85 +.09 -24.5 MDJM Q MDJH 6.17 1.94 2 2.89 4 2.99 2.35 -.10 -2.0 Mechel pf N MTLp 2.00 .25 15 .46 76 .46 .36 +.05 -32.4 Mechel N MTL 3.43 1.28 75 1.75 446 1.78 1.60 +.04 -15.0 MedalDiv Q MDRR .50m 35.7 8.67 1.28 13 1.40 68 1.78 1.40 -.19 -59.5 MedalFin Q MFIN .20 7.9 63 7.80 1.29 92 2.52 688 3.00 2.36 -.13 -65.3 MedalF 9 21 Q MFINL 2.25 10.1 26.56 14.69 0 22.35 31 24.31 21.75 +.13 -14.9 Mediaco n Q MDIA 7.61 3.01 2 3.55 20 3.70 3.15 -.12 -21.1 MedProp N MPW 1.08f 6.3 19 24.29 12.35 4213 17.17 23699 18.38 16.43 -1.12 -18.7 MediciNova Q MNOV 13.37 2.79 138 5.53 1797 7.50 5.32 -.56 -18.0 Medifast N MED 4.52f 7.0 28 159.41 49.03 264 64.76 1459 74.70 63.74 -4.04 -40.9 Medigus Q MDGS 3.48 .83 15 1.25 42 1.48 1.13 +.15 -28.2 MediWound Q MDWD 5.73 1.44 17 1.99 249 2.19 1.61 +.39 -35.8 MedleyCap N MCC .20m 31.9 3.45 .35 278 .63 2590 .82 .60 +.03 -71.3 MedleyC 23 N MCV 1.53 8.1 25.22 12.36 3 19.00 28 20.50 17.92 -.67 -21.1 MedleyC 21 N MCX 1.63 7.6 25.44 10.55 10 21.33 28 22.35 21.00 +.63 -15.1 Medley N MDLX .22p 21.00 2.32 9 7.96 41 9.90 5.86 +.78 -52.6 Medley24 N MDLQ 22.46 2.31 18 8.44 97 8.46 6.74 +.94 -51.9 MedleyMgt N MDLY .80 145.5 8 3.65 .28 45 .55 200 .70 .50 -.03 -81.4 Mednax N MD 3 29.97 7.37 1017 12.42 5247 13.88 11.53 -1.58 -55.3 Medpace Q MEDP 37 109.09 52.84 292 87.68 1263 87.89 77.47 +4.56 +4.3 Medtrnic N MDT 2.16 2.1 63 122.15 72.13 9543 103.33 39660 103.55 95.47 +2.30 -8.9 MeetGrp Q MEET 7.00 3.05 3108 6.15 12331 6.18 5.95 +.12 +22.8tMegalFn un N MFACU 10.94 10.20 1 10.16 1 10.17 10.11 -.44 -3.3 MeiraGTx Q MGTX 30.23 8.82 113 14.59 456 14.84 12.61 +1.06 -27.1 MelcoResE Q MLCO .66 4.4 48 26.97 10.81 4263 15.00 19079 15.36 12.83 +1.40 -37.9sMellanox Q MLNX 73 124.72 96.18 1817 124.70 14575 124.75 119.65 +4.95 +6.4 Menda I n Q MCMJ 10.28 7.72 0 9.60 6 9.68 9.60 -.05 -1.4 MenloTh Q MNLO 7.54 1.00 3065 1.30 19795 1.53 1.20 +.10 -72.0 Menus Q MRUS 20.95 10.19 112 13.09 1418 13.51 10.22 +.99 -7.0 MercadoL Q MELI .60 .1 756.48 422.22 556 597.50 3222 633.20 517.01 +64.22 +4.5 MercBkA Q MBNAA 8.75 MercBank Q MBWM 1.08 5.0 9 37.32 18.64 59 21.68 319 23.57 19.12 -1.81 -40.6 MercerIntl Q MERC .55 6.6 17.74 6.42 132 8.29 1174 9.51 7.82 -.41 -32.6 MerchBcp Q MBIN .32f 2.2 24.79 12.37 44 14.64 221 15.26 12.70 -.81 -25.7 MerchB pfA Q MBINP 1.75 7.4 30.14 16.56 1 23.78 9 24.25 23.50 +.28 -12.3 Merck N MRK 2.44 2.9 31 92.64 65.25 14726 83.46 55615 84.16 79.83 +.97 -8.2 MercGn N MCY 2.52 6.1 24 65.22 33.45 247 41.32 1406 42.67 39.22 -.12 -15.2 MercSys Q MRCY 85 89.44 52.24 408 81.47 1692 81.99 72.99 +6.38 +17.9 Meredith N MDP 2.38f 16.9 29 60.85 10.55 1034 14.08 6412 17.50 12.51 -3.18 -56.6 MeridBcp Q EBSB .32 3.0 9 20.86 8.88 166 10.77 997 12.01 9.72 -1.15 -46.4 MeridnBk Q MRBK 3 20.89 10.68 21 12.07 35 14.00 11.84 -1.93 -40.2 MeridBio Q VIVO .50 4.6 24 13.68 5.51 804 10.86 4267 10.91 8.91 +1.48 +11.2 MeritMed Q MMSI 38 63.64 19.50 591 37.61 2719 37.76 33.02 +3.06 +20.5 Meritage N MTH 11 76.83 25.24 438 42.12 2369 46.48 38.27 -4.84 -31.1 Meritor N MTOR 4 27.18 10.91 1033 15.80 4359 16.91 14.07 -.67 -39.7 MerL pfK N MERpK 1.61 6.3 25.60 ML CZN46 N PIY 2.09 29.8 12.16 4.98 6 7.01 74 7.30 6.42 +.32 -21.3 MLRRD29 N PYS 1.58 9.5 22.54 11.08 1 16.69 11 17.31 13.11 +2.48 -19.0 MLGS flt N PYT .76 3.8 23.65 16.62 19.97 2 19.97 19.56 +.49 -13.7 MLIdxPl33 A IPB 1.51 6.0 31.64 21.89 17 25.07 29 25.70 24.70 -.43 -11.0 MerrimP Q MACK 1.50e 1 5.51 1.49 96 3.47 380 3.66 3.30 -.03 +10.2 Mersana Q MRSN 9.99 1.32 762 9.06 4438 9.43 7.95 -.37 +58.1 MesaAir Q MESA 2 11.08 2.05 1056 3.29 4862 4.40 3.25 -.69 -63.2 MesaLabs Q MLAB .64 .3 83 271.46 181.21 19 221.41 126 229.01 208.99 -3.96 -11.2 MesaRoyl N MTR 1.00e 18.0 5 15.00 3.88 3 5.52 34 6.96 5.14 +.26 -20.6 Mesab N MSB 3.44e 31.50 9.76 90 12.84 820 14.97 11.50 -1.48 -45.5 Mesoblast Q MESO 10.88 3.12 281 6.85 2408 7.69 6.44 -.11 -7.1 MetaFincl Q CASH .20 1.1 6 40.00 14.62 205 17.78 1588 19.34 15.18 -1.68 -51.3 MetenEd n Q METX 23.75 11.00 6 12.75 17 14.30 11.72 +.09 -45.5 Methanx Q MEOH 1.44 10.9 2 60.17 9.00 733 13.20 3939 15.27 12.18 -1.68 -65.8 Methode N MEI .44 1.6 11 41.70 21.76 250 27.93 1150 29.25 26.40 -.71 -29.0 MetLife N MET 1.76 5.3 7 53.28 22.85 7095 33.06 35739 35.44 30.76 -2.40 -35.1 MetLfe pfA N METpA 1.02 4.4 25.31 16.00 49 23.29 212 23.74 21.95 +.24 -5.8 MetLif pfF N METpF 1.19 4.9 25.84 12.00 151 24.38 900 24.38 22.27 +.98 -4.6tMetrCtyB n Q MCBS .44 4.3 19.07 9.15 44 10.20 230 11.24 9.15 -.96 -41.7 MetroBkH N MCB 8 51.09 15.52 36 22.17 149 29.97 21.01 -7.12 -54.0 MettlerT N MTD 50 873.51 579.40 161 720.91 879 720.91 677.50 -6.51 -9.1 MexcoEn A MXC 6.03 1.53 2 2.49 39 2.86 2.10 -.10 -36.8 MexEqt N MXE 1.62e .1 12.53 5.89 4 6.91 6 7.00 6.65 -.05 -40.4 MexEqt pf N MXEp 15.11 MexicoFd N MXF .80e 9.3 15.17 6.88 16 8.57 209 8.85 8.26 -.28 -37.6 Michaels Q MIK 1 13.08 1.00 3807 2.42 22146 2.91 2.15 -.06 -70.1 MicrFoc N MFGP 1.44e 30.6 24.66 3.10 3583 4.72 8289 5.90 4.50 -.62 -62.8 Microbot Q MBOT 20.15 4.30 163 5.99 623 6.50 5.26 +.30 -41.1 Microchp Q MCHP 1.47 1.8 42 112.47 53.15 3158 80.34 22389 83.41 76.51 +1.89 -23.3 MicronT Q MU 5 61.19 31.13 23343 45.70 133336 48.38 44.39 -.43 -15.0 Microsoft Q MSFT 2.04 1.1 35 190.70 119.01 52644 178.60 267675 180.00 162.30 +13.46 +13.3 MicroStr Q MSTR 33 165.00 90.00 70 126.53 322 127.61 119.57 +1.11 -11.3 Microvisn Q MVIS 1.22 .15 2096 .27 30249 .34 .20 +.06 -62.5 MidPenn Q MPB .72a 4.2 12 29.88 15.50 13 17.05 78 19.99 15.61 -2.92 -40.8 MidAApt N MAA 4.00 3.5 21 148.48 82.00 643 113.50 4234 117.00 107.55 -2.15 -13.9 MdAApt pfI N MAApI 2.13 3.5 70.51 48.51 0 60.66 5 60.99 58.01 +.66 -8.1 MidCon hrs Q MCEP 17.00 1.14 127 2.94 422 3.43 2.61 -.52 -46.9 MdSoBncp Q MSVB .08 .7 68 13.85 9.71 4 11.50 30 11.90 10.81 -.44 -14.4 Middleby Q MIDD 9 142.98 41.73 1686 51.68 7430 58.72 48.00 -6.40 -52.8 Middlefld s Q MBCN .60 3.5 10 28.80 12.00 3 17.00 35 17.28 16.13 +.11 -34.8 MdsxWatr Q MSEX 1.02 1.7 31 69.92 48.79 54 61.36 322 64.00 58.00 -1.58 -3.5 MidlStBc Q MSBI 1.07f 6.7 8 29.50 13.22 205 16.02 637 17.76 14.25 -1.56 -44.7 MidWOne Q MOFG .88f 4.6 11 39.03 15.62 42 19.30 257 22.19 16.78 -2.43 -46.7 MilestPh n Q MIST 27.95 1.69 1114 2.42 11200 2.94 2.25 +.03 -84.9 MilestnSci A MLSS 2.80 .31 663 1.66 3148 1.66 1.02 +.58 +19.4 Millendo Q MLND 16.93 1.26 639 1.59 12135 1.88 1.37 +.17 -76.4 MillerHer Q MLHR .84 4.1 9 49.88 14.39 380 20.28 2337 22.03 17.98 -1.66 -51.3 MHowHiInc N HIE 1.39 24.8 12.35 3.11 214 5.61 1212 5.70 5.22 +.07 -50.1 MillerInds N MLR .72 2.7 14 38.18 25.25 119 26.90 483 28.68 25.57 -1.62 -27.6 MillicInt Q TIGO 1.32p 62.46 22.05 168 29.02 655 30.95 28.64 -1.54 -39.8 Mimecast Q MIME 54.57 25.14 1070 35.69 6777 36.28 32.69 +2.60 -17.7 Mind CTI Q MNDO .24e 13.2 2 2.33 1.28 137 1.82 548 1.90 1.67 -.04 -14.5 MinTech N MTX .20 .5 9 63.46 27.28 144 38.37 849 40.33 34.41 -1.23 -33.4 MinervaN Q NERV 9.56 4.01 205 6.88 1252 6.89 5.80 +1.03 -3.2 Miragen Q MGEN 3.16 .31 342 .54 3071 .67 .45 +.08 +12.3 MiratiTher Q MRTX 132.59 55.11 441 90.70 2081 92.25 80.99 +9.18 -29.6 MirumPh n Q MIRM 28.31 6.51 30 14.74 192 15.07 13.60 -.01 -39.9 Misonix Q MSON 27.54 6.71 55 11.42 245 11.93 10.38 +.16 -38.6 MissP pfD N MPpD 1.31 5.2 25.16 Mistras N MG 5 16.95 2.77 274 3.54 1390 4.41 3.26 -.36 -75.2 Mitcham Q MIND 4.42 .70 9 .97 234 1.20 .76 +.12 -66.4 Mitchm pfA Q MINDP 2.25 13.0 25.92 8.40 2 17.30 15 18.30 12.84 +2.44 -27.6 MitekSys Q MITK 83 12.10 5.26 658 8.25 2081 8.32 7.70 +.36 +7.8 MitsuUFJ N MUFG 5.54 3.32 1309 3.80 11657 3.97 3.66 +.04 -30.0 MiX Tele N MIXT .22e 18.06 6.64 97 9.41 412 9.58 8.74 -.14 -27.4 MizuhoFn N MFG 3.20 1.96 1211 2.26 9857 2.47 2.21 -.06 -26.9 MobileMini Q MINI 1.21f 5.0 45.75 18.41 507 24.08 1721 26.29 19.60 -2.26 -36.5 MobileTele N MBT 1.57e 19.3 1 11.00 6.20 2597 8.15 13788 8.52 7.97 +.04 -19.7 MobileIron Q MOBL 7.79 2.94 2747 4.73 6873 5.04 3.91 +.77 -2.7 Model N N MODN 35.84 15.00 170 25.48 1133 25.65 22.38 +2.02 -27.3sModerna Q MRNA 41.55 11.54 32255 46.85 81321 49.00 31.71 +14.99 +139.5 Modine N MOD 3 16.41 2.84 304 4.07 1734 4.79 3.71 -.54 -47.1 Moelis&Co N MC 2.04f 6.8 22 42.39 22.11 805 30.21 3727 31.15 27.97 +.26 -5.4 Mogo Q MOGO 4.03 .56 38 .96 189 1.06 .84 -.01 -62.6 MohawkG n Q MWK 10.15 1.42 33 2.50 675 3.23 1.77 +.36 -57.6 Mohawk N MHK 6 156.60 56.62 1212 79.60 4023 87.13 72.38 -8.41 -41.6 MolecTemp Q MTEM 19.12 4.51 247 16.34 887 16.69 14.73 +1.28 +16.8 Moleculin Q MBRX 3.15 .32 8798 1.20 70742 1.55 .94 +.07 +31.1sMolinaHlth N MOH 171.99 102.85 579 169.82 5491 175.00 151.11 +16.54 +25.2 MolsCoor A N TAP/A 2.28 4.1 5 80.00 42.00 55.60 1 56.10 55.60 -7.39 -14.9 MolsCoorB N TAP 2.28 5.1 7 64.32 34.01 2335 44.38 11926 47.50 42.41 -3.02 -17.7 Momenta Q MNTA 34.83 9.51 739 30.07 4480 30.33 26.34 +.32 +52.4 Momo Q MOMO .62e 40.87 19.23 5005 23.81 17886 24.69 21.66 +1.98 -28.9 MonakrGp Q MKGI 3.71 .61 3 .90 96 1.12 .77 -.00 -58.3 MonarCas h Q MCRI 15 57.57 12.83 87 27.10 471 29.56 24.48 -1.71 -44.2 Mondelez Q MDLZ 1.14 2.1 14 59.96 41.19 10657 53.48 40390 54.61 51.38 +1.14 -2.9 MoneyGrm Q MGI 6.70 1.15 827 1.42 4490 1.50 1.31 -.02 -32.4 MngDB A Q MDB 184.78 93.81 724 154.19 4752 159.34 137.07 +13.85 +17.2 MonRE N MNR .68 5.4 25 15.53 8.42 512 12.50 2518 13.02 11.76 -.21 -13.7 MonRE pfC N MNRpC 1.53 6.3 25.62 13.74 110 24.25 272 24.25 21.65 +1.55 -2.7 MonoclAc Q MNCL 10.33 9.50 10.18 17 10.20 10.07 +.13 MonPwSys Q MPWR 2.00f 1.1 98 193.10 114.84 293 185.77 1516 189.00 164.25 +17.84 +4.4 MonoprT n Q MNPR 48.00 4.94 7 8.00 35 8.50 7.00 +1.19 -51.8 Monro Q MNRO .88 1.8 26 89.62 37.09 347 49.36 1855 54.36 45.02 -5.24 -36.9 MonroeCap Q MRCC 1.40 19.7 5 12.43 3.56 135 7.10 778 7.46 6.62 +.21 -34.6 MonroeC23 Q MRCCL 1.44 6.9 26.83 13.39 17 21.00 57 22.00 19.03 +.94 -18.3 MonstrBv Q MNST 32 70.52 50.06 3171 62.19 16847 64.44 58.70 +1.68 -2.1 Montage N MR 4 13.29 1.99 490 3.80 3282 4.27 3.51 -.02 -52.1 Moodys N MCO 2.24f .9 36 287.25 164.19 1503 239.36 5687 246.78 227.79 -2.32 +.8 Moog A N MOG/A 1.00 1.8 14 98.52 32.49 255 54.50 888 58.24 49.63 -3.23 -36.1 Moog B N MOG/B 1.00 1.7 16 97.36 33.58 0 60.47 0 -30.0 MorgStan N MS 1.40 3.6 8 57.57 27.20 25049 39.09 97298 41.00 37.07 -1.99 -23.5 MorgSt pfE N MSpE 1.78 6.6 30.02 17.39 168 26.93 585 27.54 26.13 -.09 -5.9 MorgSt pfF N MSpF 1.72 6.4 29.25 18.77 78 26.93 302 27.39 26.10 +.04 -4.8 MorgSt pfI N MSpI 1.59 6.0 29.12 17.41 42 26.34 401 26.84 25.08 +.02 -6.5 MorgSt pfK N MSpK 29.18 17.41 112 25.51 740 26.30 25.06 -.76 -10.0 MS China N CAF 1.74e 24.38 15.77 147 18.52 406 18.83 18.10 -.24 -14.7 MS CushHi N MLPY 1.28e 56.8 6.29 1.60 6 2.26 37 2.26 2.03 +.19 -56.6 MS EMD N MSD .57e 7.3 10.01 6.11 91 7.77 669 7.95 7.68 -.16 -19.7 MSEMDDbt N EDD .80m 15.0 7.18 3.75 327 5.34 1454 5.46 5.17 -23.6 MS icb N ICB .54a 2.9 18.59 MS India N IIF .04e 21.77 10.35 30 13.64 278 13.86 12.92 +.39 -31.4tMSJCP97 N HJV 1.75 184.2 6.35 .73 3 .95 105 1.99 .73 -.85 -83.9 MSDLEur N URR 54.50 11.60 14.50 -41.5 MSDSEur N DRR 83.04 52.60 2 66.90 4 67.36 61.30 +.76 +2.6 MorgSt pfA N MSpA 1.01e 5.0 23.95 15.01 84 20.32 350 20.80 19.81 -.14 -9.8 Mornstr Q MORN 1.20 .9 30 166.59 102.59 110 132.45 552 135.08 121.59 +8.30 -12.3 Morphic n Q MORF 33.50 9.90 49 15.06 279 15.36 12.09 -.35 -12.2 Mosaic N MOS .20 1.7 18 27.36 6.50 4599 11.45 19815 13.05 10.61 -1.52 -47.1 MoSys rs Q MOSY 5.16 .78 2005 1.64 12138 4.65 1.20 +.40 -7.1 MotorcarP Q MPAA 35 24.60 10.43 197 12.63 827 13.24 11.74 +.37 -42.7 MotrlaSolu N MSI 2.56 1.6 29 187.49 120.77 942 157.77 4435 157.95 145.11 +4.88 -2.1 MotusGI Q MOTS 4.99 .46 80 .67 472 .84 .62 -.06 -70.7 MtnPDia g Q MPVE .04p 1.24 .65 .75 -15.5 Movado N MOV .80 8.5 23 37.01 8.12 323 9.41 2247 13.20 8.83 -3.79 -56.7 MrCoopr Q COOP 14.68 4.31 1135 8.24 7117 9.18 6.95 -.10 -34.1 MudrickC Q MUDS 10.42 7.35 10.37 3 10.37 10.28 +.4 Mueller N MLI .40 1.6 18 34.11 16.78 204 25.11 1552 26.38 22.86 -1.04 -20.9 MuellerWat N MWA .21 2.3 25 12.65 6.64 1549 9.00 6239 9.44 8.26 -.42 -24.9 MurphO N MUR .50m 6.3 52 29.70 4.50 6419 7.94 32329 8.92 6.87 +.03 -70.4 MurphUSA N MUSA 20 121.24 78.75 737 108.22 2225 109.09 100.02 +2.37 -7.5 MuscMak n Q GRIL 5.09 1.42 90 1.82 4556 3.00 1.53 +.17 -52.8 MustBio Q MBIO 10.20 1.78 146 2.97 841 3.07 2.64 +.27 -27.2 MutualFst Q MFSF .80 3.3 10 40.61 22.24 14 24.12 56 29.40 22.86 -5.03 -39.2 MySze rs Q MYSZ 15.45 .68 55 2.13 1140 2.75 1.60 +.45 -35.9 MyersInd N MYE .54 5.0 21 19.55 6.91 135 10.70 710 11.30 10.03 -.68 -35.9 Mylan NV Q MYL 5 28.46 12.75 6425 16.11 27546 16.49 14.79 +.03 -19.9 MyoKard Q MYOK 78.28 42.65 623 60.13 2149 60.23 51.01 +7.21 -17.5 Myomo rs A MYO 40.00 2.82 56 3.92 448 4.10 3.67 +.02 Myovant N MYOV 19.58 4.14 808 10.83 5587 11.25 9.27 +1.23 -30.2 MyriadG Q MYGN 44 48.40 9.24 624 15.00 3172 15.65 14.07 -.25 -44.9N -:NBT Bcp Q NBTB 1.08 3.4 12 41.50 27.54 230 31.71 1035 35.16 29.85 -3.26 -21.8 NCR Corp N NCR 17 35.87 10.55 1384 19.33 6396 20.10 17.05 -.69 -45.0 NCS Mltst Q NCSM 5.67 .31 52 .65 768 .86 .56 +.09 -69.0 NETgear Q NTGR 37 36.87 15.01 492 24.90 2388 26.50 23.25 +1.6 NGL EnPt N NGL 1.56 47.3 15.71 1.15 4217 3.30 10997 3.59 2.75 +.51 -70.9 NGL En pfB N NGLpB 2.25 22.6 26.45 3.63 64 9.95 476 11.88 8.59 +1.15 -62.0 NGM Bio Q NGM 22.95 8.81 137 15.40 1665 16.80 14.70 +.13 -16.7 NI Hldg Q NODK 19.64 10.15 47 12.00 214 13.28 11.54 -.22 -30.2sNIC Inc Q EGOV .36f 1.5 33 24.99 15.48 538 24.43 2258 24.99 22.97 +.88 +9.3 NICE Ltd Q NICE .64 .4 57 183.42 110.59 418 167.50 1275 168.68 153.08 +10.18 +8.0 NL Inds N NL .16 5.8 2 5.45 2.28 18 2.76 81 3.07 2.60 -.21 -29.4 nLIGHT Q LASR 53 26.77 9.04 397 14.26 1719 14.54 12.72 +.43 -29.7 NMI Hldg h Q NMIH 5 35.79 8.06 1364 11.96 5878 12.80 10.61 -.89 -64.0 NN Inc Q NNBR .28 10.8 7 11.70 1.35 2985 2.60 18392 3.49 1.79 +.96 -71.9 NRC Grp A NRCG 13.23 8.00 12.24 NRC Gp wt A NRCG/WS NRG Egy N NRG 1.20f 3.8 51 41.78 19.54 3009 31.37 14415 31.59 28.61 +.61 -21.1 NTN Buzz A NTN 3.99 .98 26 1.21 62 1.48 .98 -.14 -45.0 NV5 Global Q NVEE 15 85.60 27.00 126 44.10 580 44.71 38.65 -.62 -12.6 NVE Corp Q NVEC 4.00 7.5 10 103.82 42.85 22 53.47 105 55.62 47.02 -1.43 -25.1 NVR N NVR 15 4058.00 2043.01 30 2917.75 135 2929.99 2697.24 -10.26 -23.4 nVent El N NVT .70 4.0 28.75 10.54 1147 17.60 4991 18.62 16.26 -.40 -31.2 NXP Semi Q NXPI 1.50 1.7 14 139.59 58.41 3448 90.17 14642 93.35 85.99 +.20 -29.1tNabors N NBR .24 87.9 4.08 .30 21644 .27 69562 .42 .27 -.10 -90.5 Nabriva Q NBRV 3.07 .50 914 .52 8731 .57 .51 -.01 -60.5 NACCO N NC .76 2.8 3 66.40 22.26 14 26.84 102 30.02 25.15 -2.03 -42.7 NamTai N NTP .28 5.6 10.75 3.66 47 5.00 111 5.90 4.64 -.71 -41.9 NanoD rsh Q NNDM 7.90 .51 454 1.28 5381 1.66 .88 +.20 -49.4 NanoString Q NSTG 36.43 13.85 308 29.58 1361 29.78 24.87 +4.11 +6.3 NanoVib Q NAOV 4.50 1.50 7 2.05 19 2.24 1.85 -.02 -28.1 NanoViric A NNVC 19.20 .16 284 5.34 1494 5.88 5.22 -.12 +112.7 NantHlth Q NH 2.75 .45 174 2.03 1143 2.06 1.61 +.43 +97.1 NantKwst Q NK 9.90 .95 689 3.30 8192 4.29 2.92 +.31 -12.9 Napco h Q NSSC 28 34.91 13.33 223 16.99 671 18.13 15.95 -.66 -42.2 Nasdaq Q NDAQ 1.88 1.7 26 120.23 71.66 772 111.24 4634 111.91 102.67 +3.32 +3.9 Natera Q NTRA 41.80 16.87 965 33.66 14286 35.13 28.30 +1.49 -.1 Nathans s Q NATH 1.40 2.3 30 82.18 39.01 10 59.61 48 60.73 53.50 -1.13 -15.9 NatBkHldg N NBHC .80f 3.5 11 38.92 20.25 344 23.18 1241 25.48 21.12 -2.36 -34.2tNatlBnksh Q NKSH 1.30e 4.7 11 48.82 27.00 12 27.85 84 31.05 27.00 -2.61 -38.0 NatlBevrg Q FIZZ 2.90e 15 58.28 35.71 143 50.60 1207 53.10 48.63 -.75 -.8 NatCine Q NCMI .68 23.0 8 9.85 1.62 1549 2.96 5428 3.08 2.42 +.05 -59.4 NatEnrSv Q NESR 12 10.80 4.04 196 4.71 1106 5.39 4.06 -.40 -48.4 NatFuGas N NFG 1.74 4.2 13 60.63 31.58 525 41.55 3292 41.82 37.75 +2.35 -10.7 NatGenHld Q NGHC .20 1.2 8 25.39 11.82 310 16.43 1984 17.55 14.74 -1.17 -25.7 NatGnH pfA Q NGHCP 1.88 8.5 26.25 10.46 3 22.00 23 22.69 20.20 +1.13 -13.1 NatGnH pfB Q NGHCO 1.88 8.5 25.64 7.76 35 22.15 155 22.35 19.97 +1.48 -11.9 NatGnH pfC Q NGHCN 1.88 8.5 25.83 9.52 61 22.15 224 22.45 19.84 +1.10 -12.0 NatGnH 55 Q NGHCZ 1.91 7.6 27.01 11.37 9 25.00 86 25.00 21.30 +1.30 -3.4 NatGrid N NGG 3.09e 5.4 69.06 44.29 505 56.96 2296 57.31 54.87 +.46 -9.1 NtHlthInv N NHI 4.41f 8.1 14 91.12 31.37 375 54.36 2190 58.61 50.08 -3.48 -33.3 NHltcre A NHC 2.08 2.8 28 89.55 56.55 48 74.89 260 80.29 71.11 -5.62 -13.4 NatlHld rs Q NHLD 3.43 1.12 36 1.35 75 1.58 1.30 -.07 -47.1 NatInstrm Q NATI 1.04f 2.8 35 48.22 20.42 505 37.06 3036 37.64 34.03 +1.40 -12.5 NOilVarco N NOV .20 1.7 28.62 8.00 6859 11.67 23379 12.49 10.41 +.07 -53.4 NatPresto N NPK 1.00a 1.1 112.50 66.60 41 88.35 208 88.49 80.20 +5.75 NatResrch Q NRC .84 1.6 71.35 34.00 36 54.15 217 54.79 45.68 +6.87 -17.9 NatRetPrp N NNN 2.06 6.6 14 59.26 24.04 1493 31.19 9270 35.70 29.62 -4.19 -41.8 NRetP pfE N NNNpE 1.43 5.7 25.79 24.80 25.07 NtRetP pfF N NNNpF 1.30 5.5 27.03 14.76 40 23.82 223 23.97 21.98 +1.43 -6.3 NSecGrp Q NSEC .24 1.5 8 16.95 10.01 15.49 4 15.50 14.06 +.49 +1.2 NatlStor N NSA 1.32f 5.0 86 38.22 19.34 472 26.55 2012 31.13 25.69 -4.46 -21.0 NtStorAf pfA N NSApA 27.78 16.20 22 25.16 119 25.45 23.00 +1.16 -5.5 NatlVis Q EYE 77 39.88 11.70 708 24.50 3783 26.22 23.11 +.13 -24.5 NatWstnLf Q NWLI .36 .2 7 298.00 120.55 15 187.00 54 207.50 174.00 -23.00 -35.7 Nationstar N NSM 7 18.27 NatxIntV N MVIN 45.57 31.22 7 36.79 20 36.79 35.87 +.67 -16.8 NaturaCo n N NTCO 23.90 7.93 664 12.70 2880 13.02 10.40 +1.12 NaturlAlt Q NAII 7 14.25 4.75 1 7.38 43 7.50 6.28 +.75 -7.5 NatGsSvcs N NGS 14 18.03 2.62 116 4.86 493 5.24 4.17 -.08 -60.4 NatrlGroc N NGVC .28 3.0 11 14.15 5.41 86 9.47 497 9.60 8.43 +.67 -4.1 NatHlTrnd Q NHTC .64a 17.6 1 12.18 2.52 28 3.64 81 3.79 3.50 -.13 -32.3 NatRsPt N NRP 1.80 12.7 4 44.71 8.50 17 14.20 77 15.79 13.20 +.53 -29.4 NaturesSun Q NATR .40 4.8 10.85 5.50 12 8.26 100 8.54 7.53 +.07 -7.5 NatusMed Q NTUS 17 34.89 18.91 201 24.59 1021 26.35 23.84 -1.77 -25.5 Natuzzi N NTZ 1.78 Nautilus N NLS 7 5.73 1.20 1269 5.05 15979 5.49 3.78 +1.29 +188.6 NavdeaBi rs A NAVB 2.84 .49 51 .74 650 .79 .63 -.03 -41.3 Nav43 Q JSM 1.50 8.5 25.01 7.01 9 17.69 96 19.00 16.90 -.81 -26.3 Navient Q NAVI .64 8.5 4 15.67 4.07 2263 7.54 10065 8.49 6.96 -.75 -44.9 NavigatrH N NVGS 13.99 3.80 163 5.75 604 5.97 4.79 +.23 -57.3 NaviosAc N NNA 1.20 26.0 11.52 2.09 81 4.62 486 4.82 4.18 +.32 -45.6 NaviosM Q NMCI 4 2.55 .53 15 .76 340 .83 .62 +.06 -64.9 Navios pfG N NMpG 2.19 72.8 13.14 2.25 3.01 6 3.69 2.90 +.24 -63.2 NavMH pfH N NMpH 2.16 53.7 13.25 2.23 0 4.02 7 4.42 2.96 +1.30 -49.8 NaviosM rs N NMM 1.20 17.5 21.30 4.08 86 6.86 881 7.95 6.00 +1.06 -63.2 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 13 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 52

Navistar N NAV 6 38.00 15.01 1120 19.11 4864 19.89 17.82 -.11 -34.0 NebulaAc Q NEBU 11.31 9.82 1 10.20 67 10.26 10.19 +.03 -3.2 NebulaA un Q NEBUU 12.36 10.01 10.66 1 -1.4 NeenahP N NP 1.88f 4.3 16 77.55 33.44 89 43.97 579 47.41 40.61 -3.63 -37.6 NektarTh Q NKTR 5 36.85 13.63 2048 19.43 11888 19.60 17.94 +.65 -10.0 Nelnet N NNI .80 1.8 9 69.97 36.70 115 43.76 569 46.95 40.77 -3.21 -24.9 Nemaura rs Q NMRD 14.80 2.50 5 5.34 44 5.34 4.85 +.45 +52.6 Neogen Q NEOG 52 79.83 48.91 205 66.07 1414 66.89 60.57 +2.57 +1.2 NeoGenom Q NEO 34.97 18.52 643 29.25 3349 29.50 26.61 +2.14 sNeoleukin Q NLTX 14.13 2.19 348 13.96 1452 14.82 11.50 +2.61 +13.3 NeonTh Q NTGN 6.96 .88 454 2.40 1108 2.51 2.11 -.06 +103.4 Neonode Q NEON 3.80 1.09 53 2.47 173 2.75 2.23 +.09 +27.3 NeoPhoton N NPTN 9.46 3.26 496 8.39 4318 9.36 7.70 +.66 -4.9 NeosTher Q NEOS 2.45 .60 218 1.00 988 1.06 .89 +.11 -33.8 Neovas grsh Q NVCN 8.65 1.24 161 2.56 6255 3.88 1.66 +.90 -52.7 Nephros Q NEPH 11.35 4.42 15 8.00 57 8.22 6.77 +.10 -19.6 NeptWln g Q NEPT 5 6.57 .96 1525 2.06 11801 2.25 1.49 +.59 -25.1 NescoHld N NSCO 10.40 1.38 35 2.40 180 2.80 2.15 -.30 -41.6 NescoHl wt N NSCO/WS 1.10 Net1UEPS Q UEPS 11 4.45 2.70 182 3.59 11066 3.67 3.25 +.20 -3.5 NetElem Q NETE 6.40 1.47 29 2.12 418 2.37 1.82 +.28 -34.0 NetApp Q NTAP 1.92 4.6 6 78.35 34.66 1280 42.15 8758 43.47 39.72 -.58 -31.8sNetEase Q NTES 4.07e 1.2 51 363.47 209.01 788 348.64 3500 367.52 325.57 +21.29 +13.7 NetfinAc n Q NFIN 10.05 8.70 110 9.90 112 10.00 9.77 -.02 -.5 NetfinAc un Q NFINU 10.61 9.30 59 10.24 112 10.24 10.15 +.23 +.5sNetix Q NFLX 449.52 252.28 12595 422.96 66645 449.52 367.70 +52.24 +30.7 NtScout Q NTCT 30.30 19.11 1186 24.89 3507 28.93 24.21 -3.84 +3.4 NetSolTch Q NTWK 23 7.63 2.00 26 2.27 229 2.90 2.10 -.46 -43.3 Netw1Tch A NTIP .10 4.2 7 2.78 1.80 5 2.38 88 2.39 2.17 +.14 +8.9sNeuBase Q NBSE 8.85 2.15 128 8.17 956 8.85 7.79 +.03 +13.5 NBCAInt A NBW .74 6.0 14.81 10.28 5 12.46 79 12.75 12.40 -.29 -10.7 NeuB HYld A NHS .96 9.7 12.80 6.59 94 9.92 364 9.97 9.37 +.31 -19.7 NBIntMu A NBH .90 6.7 16.85 11.15 31 13.45 196 13.79 13.40 -.07 -12.7 NB MLP N NML 1.26 15.8 7.96 -2.3 NBNYInt A NBO .58 5.0 13.20 9.00 4 11.53 51 11.60 11.31 +.12 -7.5 NBRESec A NRO .36 10.7 6.08 1.94 797 3.35 2007 3.72 3.26 -.21 -40.0 NeuroBo rs Q NRBO 36.23 5.95 42 13.16 284 29.49 12.00 -15.70 +50.4 NeurMt hrs Q NURO 10.40 .81 1399 3.30 50153 6.20 1.47 +1.97 -23.3 Neurcrine Q NBIX 119.65 71.85 720 98.96 3601 99.26 92.67 +2.28 -7.9 Neuronet Q STIM 17.76 1.25 140 2.36 1179 2.47 1.82 +.40 -47.4 Neurotrpe Q NTRP 8.40 .63 275 1.25 2514 1.29 .96 +.26 +27.3 NevGCas A UWN 28 2.56 2.46 2.54 NevroCorp N NVRO 148.05 54.00 783 117.71 2753 119.69 101.90 +8.59 +.1 NewAgeB Q NBEV 6.13 .98 2622 1.60 16554 1.88 1.17 +.43 -12.1 NewAmHi N HYB .78a 10.7 9.34 5.37 79 7.27 706 7.65 7.09 -.33 -20.4 NewConcEn A GBR 18 2.63 .55 146 .89 362 1.00 .75 -.09 -28.0 NE Realty A NEN 1.28f 2.9 1 64.80 41.08 1 44.00 24 44.90 42.75 -.26 -29.0 NewFort Q NFE 19.50 7.01 44 11.76 371 12.90 10.12 -.14 -25.0 NwGold g A NGD 1.56 .39 52254 .69 98351 .85 .57 +.11 -21.7 NewHome N NWHM 21 6.00 .94 193 2.07 1255 2.10 1.51 +.45 -55.6 NwIreland N IRL 2.15e 2.5 10.08 4.34 9 6.52 44 7.32 6.42 -.34 -34.2 NJ Rscs N NJR 1.25 3.7 13 51.20 21.14 551 33.48 2913 35.70 31.18 -2.28 -24.9 NwMtnFin N NMFC 1.36 18.6 6 14.45 4.62 1669 7.30 7717 7.76 6.63 -.02 -46.9 NewOriEd N EDU .40e 60 142.38 80.18 2030 112.48 7525 121.68 109.72 -3.26 -7.2 NewPrAc n Q NPA 10.10 9.50 0 9.84 10 9.88 9.84 +.03 -.3 NewRelic N NEWR 108.91 33.49 2001 51.48 6952 52.60 48.02 -.04 -21.7 NewResid N NRZ 2.00 37.5 2 17.66 2.91 18449 5.34 73339 5.98 4.54 -.36 -66.9 NewRes pfB N NRZpB 26.50 6.25 175 15.05 627 18.50 14.37 -2.01 -41.9 NewRes pfC N NRZpC 1.59 11.4 24.86 6.55 161 13.95 593 16.00 12.87 -.95 -43.5 NewSenInv N SNR .52 18.4 5 8.35 1.72 389 2.83 3310 3.20 2.51 -.06 -63.0 NY CmtyB N NYCB .68 6.7 13 13.79 8.19 5648 10.17 19575 10.75 9.67 -.40 -15.4 NY Cmt pfA N NYCBpA 30.41 12.21 112 24.09 359 25.00 22.82 -.04 -13.8 NYCmty un N NYCBpU 3.00 6.4 51.50 33.42 2 46.67 16 47.51 44.22 -.34 -8.0 NYMtgTr Q NYMT .80 38.1 4 6.47 .98 13038 2.10 82492 2.40 1.87 -.14 -66.3 NYMtT pfB Q NYMTP 1.94 12.5 26.51 3.67 34 15.57 164 17.10 15.25 -.62 -37.8 NYMtT pfC Q NYMTO 1.97 12.0 25.88 3.54 16 16.35 196 17.74 15.50 -.01 -34.7 NYMtg pfE Q NYMTM 1.97 12.8 26.20 3.56 59 15.41 349 16.96 14.47 -.12 -38.9 NYMtgT pfD Q NYMTN 2.00 12.9 26.38 3.57 32 15.47 313 17.15 14.55 -.24 -38.5 NY Times N NYT .24f .8 40.22 26.13 1006 31.67 17252 33.20 30.38 +.94 -1.6 NewatrTc Q NEWA 9.10 1.32 2.34 33 2.60 2.15 +.04 -24.5 NewbrA un Q NBACU 10.10 9.30 1 9.85 4 9.90 9.85 -.09 -2.0 NewellBr Q NWL .92 7.2 20.99 10.44 4861 12.86 15737 14.11 12.25 -1.29 -33.1 Newgioc n Q NWGI 4.40 1.09 18 3.50 54 3.50 1.92 +1.66 -11.4 NewmrkGp Q NMRK .40 11.3 6 13.85 2.49 1167 3.54 6965 4.37 3.40 -.60 -73.7 NewMarket N NEU 7.60 1.9 22 505.16 304.65 56 401.71 251 416.51 383.17 -2.17 -17.4sNewmntCp N NEM .56 .9 45 61.53 29.77 10468 59.23 49154 61.53 56.33 +1.92 +36.3 NewpkRes N NR 9.07 .65 626 1.16 5876 1.32 1.00 +.05 -81.5 NewsCpA Q NWSA .20 2.2 15.07 7.90 2436 8.90 18935 9.60 8.40 -.59 -37.1 NewsCpB Q NWS .20 2.2 15.36 7.88 864 9.17 2823 10.18 8.62 -.52 -36.8 NewtekBsn Q NEWT 1.76e 11.7 23.99 7.59 248 15.04 1470 16.65 14.50 -.60 -33.6 Newtek23 Q NEWTI 1.56 6.7 26.93 12.39 4 23.45 14 24.00 20.92 +.45 -8.7 Newtek24 n Q NEWTL 1.44 6.3 27.74 14.18 12 23.00 23 24.00 21.16 +.66 -11.3 NexGen g A NXE 1.78 .50 636 1.11 4607 1.11 .86 +.18 -13.3 NexPoint n N NREF .22p 19.32 6.34 35 10.70 254 13.14 9.86 -.25 -43.1 NxTierOil N NEX 12.20 1.00 2016 1.82 7431 2.14 1.51 -.13 -72.8 NexPtCr N NHF 2.40m 23.1 21.54 6.30 198 10.37 1472 10.61 8.91 +.99 -41.4 NxPtRsT N NXRT 1.25 4.4 52.87 21.06 201 28.36 1481 29.95 25.06 -1.15 -37.0 NexstarM Q NXST 2.24f 3.4 8 133.25 43.37 643 66.21 3271 66.21 55.69 +3.41 -43.5 NextCure n Q NXTC 109.00 13.86 301 37.15 1282 39.00 33.95 -3.05 -34.0 NextDec Q NEXT 6.78 1.20 64 2.05 245 2.24 1.82 +.03 -66.6 NxtEraLP N NEP 2.07f 4.5 16 61.87 29.01 562 45.93 2814 46.03 40.41 +2.23 -12.8 NxtGenHl Q NXGN .70 6.5 17 21.12 5.10 259 10.69 1972 10.87 9.71 -.06 -33.5 NextEra 72 N NEEpI 1.28 5.1 26.05 19.70 26 25.18 123 25.38 24.50 -.11 -1.5 NextEra 73 N NEEpJ 1.25 5.0 25.92 19.10 25 25.09 144 25.17 24.42 -.26 -1.7 NextEra76 N NEEpK 27.84 18.07 33 25.84 201 25.85 24.87 -.01 -.8 NextEraEn N NEE 5.60f 2.3 18 283.35 174.80 2738 246.26 13795 247.13 234.38 +.98 +1.7 NxtEra pfO N NEEpO 56.74 35.40 259 49.78 695 49.96 47.98 -.18 -2.9 NiSource N NI .84 3.2 33 30.67 19.56 2435 26.38 12780 26.87 25.23 -.20 -5.2 NiSource pf N NIpB 28.67 20.31 83 26.52 174 27.10 25.34 +.20 -4.9 NiaM pfB N NMKpB 3.60 3.8 115.89 77.60 0 94.02 0 94.50 91.00 +.00 -2.5 NiaM pfC N NMKpC 3.90 3.9 109.30 93.00 0 99.00 0 99.55 96.00 -.50 -6.7 NichFncl h Q NICK 9.90 4.76 1 5.80 16 6.13 5.41 -.47 -29.6 NicoletBc Q NCBS 17 75.99 47.34 35 53.05 164 58.24 49.65 -5.91 -28.2 Nielsen plc N NLSN 1.40 10.6 26.29 11.62 3769 13.26 18329 14.26 12.48 -.88 -34.7 NikeB N NKE .98 1.1 36 105.62 60.00 8109 89.91 38768 90.25 83.71 +3.12 -11.3t9F Inc n Q JFU 14.88 6.53 2 7.38 30 8.98 6.53 -1.65 -23.1 NiuTech Q NIU 12.00 5.33 172 7.08 786 7.32 6.25 +.09 -17.0 NoahHldgs N NOAH 13 57.63 20.42 230 24.57 1479 24.90 23.20 -.08 -30.5 NobleCorp N NE .08 38.1 3.10 .20 5050 .21 20435 .34 .20 -.09 -82.8 NobleEngy Q NBL .08m 1.2 28.40 2.73 9817 6.95 49902 7.99 6.04 -.56 -72.0 NobleMid Q NBLX 2.61e 1 40.30 1.81 1158 4.14 5801 5.65 3.75 -.41 -84.4 NokiaCp N NOK .19e 5.5 5.84 2.34 34585 3.48 180882 3.68 3.14 +.21 -6.2 NomadF N NOMD 23.06 14.08 2379 20.33 6381 20.39 18.64 +1.35 -9.1 Nomura N NMR 5.41 3.05 330 3.84 2095 4.11 3.77 -.24 -25.6 Noodles Q NDLS 9.06 3.14 446 5.22 1839 5.78 4.62 -.51 -5.8 Norbord N OSB .95e 7.7 33.70 8.92 247 12.25 1281 13.78 11.36 -.96 -54.2 NordicAm N NAT .13e 3.2 5.28 1.66 3011 4.03 17530 4.14 3.62 +.22 -18.1 Nordson Q NDSN 1.52 1.0 13 180.28 96.46 397 152.48 1628 153.85 135.04 -.12 -6.4 Nordstrm N JWN 1.48a 7.9 8 43.75 12.27 5478 18.80 29354 22.08 17.04 -2.52 -54.1 NorflkSo N NSC 3.76 2.3 17 219.88 112.62 1747 160.67 7051 161.42 149.53 +1.37 -17.2 NorSys Q NSYS 7.46 2.52 2 3.84 16 3.87 3.29 -.04 -21.1 NoAmEn g N NOA .08 10.64 -.3 NEurO N NRT .78e 27.9 4 7.75 2.19 13 2.80 86 3.38 2.61 -.50 -52.7 NoWestCp N NWE 2.40f 3.8 17 80.52 45.06 508 62.64 2244 65.38 59.39 -1.96 -12.6 NDynMn g A NAK .95 .35 924 .52 12850 .64 .48 +.02 +21.5 NthnO&G A NOG 9 2.94 .50 4827 .73 18305 .88 .65 -.11 -68.7 NthnTech s Q NTIC .26 3.4 12 14.88 4.70 13 7.70 43 11.93 7.21 +.10 -45.2 NorTrst Q NTRS 2.80 3.5 14 110.48 60.67 3475 80.00 9395 86.00 77.19 -4.89 -24.7 NorTs pfE Q NTRSO 1.91 7.6 26.73 17.10 126 25.12 341 25.44 24.37 +.16 -3.9 NorthfldBc Q NFBK .44 4.2 13 17.55 9.58 174 10.55 838 11.47 9.77 -.94 -37.8 Nthrim Q NRIM 1.36f 6.5 8 42.28 17.32 41 20.87 146 24.99 19.32 -4.13 -45.5 NorthropG N NOC 5.28 1.5 38 385.01 263.31 1237 356.30 4281 357.12 334.14 +19.65 +3.6tNwstBcsh Q NWBI .76f 7.6 8 17.75 9.55 1081 9.99 4577 12.25 9.55 -2.14 -39.9 NwNaturHl N NWN 1.90 2.9 29 77.26 50.50 159 64.54 806 65.45 59.96 -.94 -12.5 NwstPipe Q NWPX 36.70 18.04 164 23.80 592 26.77 22.79 -2.49 -28.5 NortonLife Q NLOK .50 2.5 9 21.10 10.11 5836 20.12 32718 20.74 18.63 +.75 +36.5 NorwCruis N NCLH 3 59.78 7.03 24955 12.38 137996 12.98 11.00 -.73 -78.8tNorwdFn Q NWFL 1.00 4.3 15 39.69 21.20 18 23.10 74 26.58 21.20 -3.24 -40.6 NovaLfs rs Q NVFY 7 5.10 .66 9 1.10 44 1.20 1.08 -.08 -40.8 NovaMeas Q NVMI 23 42.14 24.79 66 36.78 371 38.22 34.35 +1.28 -2.8 NovaBay A NBY 4.04 .23 686 .76 8161 .90 .65 +.01 +18.8sNovaGld g A NG 12.52 3.69 3628 11.27 22985 12.52 9.56 +1.28 +25.8 Novan Q NOVN 3.72 .22 2702 .39 32157 .47 .36 -.01 -87.5 Novanta Q NOVT 99.79 66.44 180 80.60 612 83.03 76.49 -.86 -8.9 Novartis N NVS 3.04e 3.4 18 99.84 69.18 2219 89.29 11175 89.43 83.91 +4.44 -5.7sNovavx rs Q NVAX 18.49 3.54 7442 19.08 23078 19.80 17.05 +2.03 +379.4 NovoNord N NVO 1.78e 2.8 64.82 46.47 1310 63.07 20667 63.21 58.36 +3.07 +9.0 NovoCure Q NVCR 98.84 41.51 755 72.44 3077 72.60 67.02 +2.44 -14.0 NovusTher Q NVUS 4.41 .25 87 .38 596 .46 .33 +.01 -34.5 NOW Inc N DNOW 6 15.72 4.05 1301 5.75 9259 6.00 5.01 +.06 -48.8 NuSkin N NUS 1.50f 6.0 12 64.90 12.31 2144 24.84 5454 24.99 21.85 +2.67 -39.4 NuCana Q NCNA 17.00 3.81 55 5.59 248 6.00 5.31 -.15 -8.4 NuVasive Q NUVA 59 81.91 28.55 1295 58.84 4427 58.98 50.81 +.40 -23.9 NuanceCm Q NUAN 23.58 12.98 3302 19.00 16593 19.07 16.45 +2.01 +6.6 Nucor N NUE 1.61 4.3 7 59.19 27.53 2112 37.33 15729 39.97 34.72 -2.10 -33.7 Nush EnhYl N NUAG 26.49 22.55 95 25.51 151 25.67 24.95 -.00 +3.6 Nush 1-5yr N NUSA 25.91 22.66 6 25.25 76 25.34 24.67 +.14 +1.2 NushLCGr N NULG 46.61 29.84 43 39.56 231 39.75 36.88 +1.71 -4.5 NushLCVal N NULV 33.47 20.63 54 26.79 492 26.89 25.64 +.04 -18.3 NushMCGr N NUMG 37.61 24.69 19 32.64 166 32.66 30.80 +.91 -7.5 NushMCVal N NUMV 31.08 17.04 17 21.88 269 22.58 20.77 -.62 -27.6 NushSmCap N NUSC 32.11 17.25 100 23.27 659 23.47 21.91 -.20 -25.3 NushShTrm N NURE 31.82 16.54 7 22.28 50 22.97 21.34 -.85 -26.3 NushEsg ef N NUDM 27.24 NuvESG n N NULC 31.50 20.16 250 26.50 516 26.50 25.29 +.67 -10.7 Nus AgBd N NUBD 28.62 24.64 60 26.89 199 27.54 26.71 +.09 +5.2 NustarEn N NS 2.40 26.1 8 30.06 4.98 3832 9.20 8667 10.73 8.63 -.34 -64.4 NustEn pfA N NSpA 2.13 13.9 25.75 6.06 30 15.30 309 15.99 13.19 +1.37 -36.4 Nustar pfB N NSpB 1.91 14.2 24.13 5.89 72 13.45 293 14.13 12.15 +.41 -37.9 Nustar pfC N NSpC 26.14 7.00 19 15.70 592 15.99 13.91 +.60 -37.6 Nustar 43 N NSS 1.91 10.4 26.65 7.09 112 18.42 409 18.53 15.77 +2.57 -28.5 Nutanix Q NTNX 43.71 11.31 4242 16.85 18522 18.22 16.07 +.50 -46.1 Nutrien N NTR 1.80 5.0 55.34 23.85 1332 35.81 7046 36.89 33.70 -.95 -25.3 Nuvectra Q NVTR 10.77 .13 .13 NuvNYVl2 N NYV 14.98 11.00 1 13.73 13 14.12 13.52 -.34 -4.0 NuvCr22 N JCO 10.18 5.41 60 7.69 269 8.02 7.52 -.24 -23.3sNuv Mun21 N NHA 10.60 8.87 11 9.55 169 10.60 9.48 +.08 -2.4 NuvHiInO N NMZ 14.98 9.25 343 12.63 1888 12.75 12.31 +.22 -11.0 Nuv Pf22 N JPT 26.14 13.12 15 20.85 82 20.85 19.66 +.36 -17.2 Nuv 11-21 N JHB 10.13 7.03 82 8.67 422 8.78 8.50 -.19 -13.4 NuvCA V2 N NCB 17.50 12.23 16 14.10 49 14.69 14.00 -.32 -10.8 NvHiInDc19 N JHD 9.92 9.77 9.90 Nuv RE In N JRS 20.66 4.50 257 7.40 750 7.58 6.91 -.21 -30.3 NuvMO Pr N NOM 14.92 10.05 3 14.00 8 14.50 13.59 -.25 -1.8 NuvAllCEn N JMLP 1.37 121.2 6.87 .40 52 1.13 524 1.25 1.02 +.13 -78.5 NuvAZ N NAZ .80 6.4 14.68 10.53 32 12.49 120 12.83 12.21 -.06 -7.3 NuvBldAm N NBB 1.34 6.8 23.60 16.32 88 19.90 664 20.26 19.42 +.24 -8.9 NCaAMTFr N NKX .86 6.0 16.14 11.25 54 14.45 480 14.59 14.07 -.05 -5.0 NCADvA N NAC .91 6.5 15.66 10.85 142 14.04 1249 14.08 13.70 -.02 -5.7 NCalMunV N NCA .47 4.7 10.98 8.74 37 9.88 197 9.97 9.54 +.02 -7.2 NuvCASel N NXC .63a 4.1 18.33 12.00 4 15.20 39 15.87 14.98 +.17 -8.5 NCTDv2 pfC N NGKpC .26 2.6 10.02 NCTPI N NTC .68a 5.7 12.35 10.89 12.04 NuvCorEqA N JCE 1.21a 10.3 15.43 8.05 50 11.79 282 11.95 11.21 +.04 -19.4 NvCredStr N JQC .62 10.3 8.10 3.75 458 6.00 3762 6.30 5.82 -.14 -21.8 NvDvrsDiv N JDD 1.04 13.4 11.26 5.00 44 7.79 231 7.79 7.39 +.07 -28.5 NuvDivA N NAD .85a 6.2 15.26 10.75 470 13.85 2201 14.02 13.67 -.05 -5.1 NvDow30DO N DIAX 1.06 7.9 18.41 9.50 201 13.46 728 13.51 12.87 +.08 -23.8 NuEnMLP N JMF 1.35 91.1 9.73 .65 564 1.48 2270 1.68 1.41 -.02 -80.9 NEnhMuV N NEV .96a 7.1 15.91 10.05 43 13.49 351 13.74 13.07 +.09 -9.3 NuvFloat N JFR .72 9.3 10.37 4.73 342 7.77 2429 8.19 7.60 -.17 -24.1 NuvFltOp N JRO .76a 9.8 10.19 5.33 153 7.72 1051 8.00 7.46 -.20 -22.7 NvGADiv2 N NKG .64a 5.4 13.11 9.01 8 11.95 94 12.60 11.91 -.07 -5.2 NuvGblHIn N JGH 1.58 12.9 16.86 9.24 61 12.22 433 12.63 12.09 +.21 -25.4 NuvHi2020 N JHY .68 7.3 10.29 6.60 41 9.27 194 9.38 9.00 +.18 -5.1 NuvEnhMu N NVG 17.15 11.55 326 14.70 3349 14.90 14.35 -.12 -11.8 NNYAmtF N NRK .70 5.6 14.04 10.00 236 12.49 1080 12.64 12.37 -.10 -8.0 NuvAmtFr N NEA .75a 5.5 15.06 10.51 596 13.70 3329 13.91 13.50 -.09 -4.7 NuvIntMu N NID .68 5.4 14.55 10.46 34 12.75 349 12.90 12.46 +.04 -8.3 NvIntQMu N NIQ .57 4.3 14.44 11.42 42 13.23 113 13.80 13.17 -.11 -4.7 NMDPI N NMY .67a 5.3 14.20 10.50 29 12.60 156 13.25 12.55 -.13 -6.3 NvMAP N NMT .71a 5.2 14.51 11.25 4 13.57 22 13.57 13.29 +.13 -4.6 NMIQI N NUM .74 5.5 14.60 10.03 19 13.47 122 13.61 13.29 +.01 -4.7 NuvMNMu N NMS .80 6.1 14.90 11.01 16 13.07 61 13.07 12.76 +.08 -10.5 NuvMtgIn N JLS 1.52 8.6 23.65 13.82 19 17.57 189 18.51 17.37 -.86 -20.0 NuMtgOp2 N JMT 1.53 6.9 22.96 21.95 22.05 NuvMultM N JMM .48 7.4 7.59 5.20 37 6.51 92 6.55 6.29 -.01 -12.0 NvMuI N NMI .50a 4.6 12.10 8.98 41 10.76 155 10.79 10.21 +.23 -4.6 NuvMuVal N NUV .39a 4.0 11.15 8.30 335 9.84 1770 9.99 9.72 -.02 -8.0 Nv AMT-Fr N NUW .78a 5.1 18.86 12.12 33 15.18 230 15.60 15.00 -.04 -6.4 NvNq100Dy Q QQQX 1.56m 7.4 25.36 15.24 249 21.02 1239 21.49 19.97 +.60 -12.6 NuvNJDiv N NXJ .82a 6.0 15.18 10.83 77 13.51 431 13.63 13.26 +.21 -7.8 NNYDvA N NAN .80a 6.1 14.72 10.32 45 13.05 306 13.38 12.92 -.19 -8.1 NNYMV N NNY .39a 4.1 10.76 8.26 18 9.44 142 9.50 9.27 +.09 -9.9 NuvNYSel N NXN .55 4.3 14.50 11.12 14 12.75 44 12.86 12.41 +.12 -9.9 NNCPI N NNC .59a 4.3 13.88 12.62 13.66 NOHQI N NUO .80 5.5 16.15 12.10 49 14.47 185 14.77 14.43 -.12 -6.2 NvPA N NQP .81a 6.1 14.84 11.01 89 13.18 305 13.41 13.00 -.16 -6.9 NuvPf&Inc N JPI 1.95a 9.7 26.46 12.29 47 20.05 468 20.30 18.63 +.27 -22.3 NvPfdInco N JPC .80 10.3 10.77 4.62 420 7.77 2997 7.91 7.37 -.18 -25.7 NuvQPf2 N JPS .70 8.9 10.49 4.55 1108 7.88 5763 8.03 7.43 -.07 -21.4 NuvREAst N JRI 1.49a 13.6 19.15 6.37 139 10.92 782 11.39 10.63 -.24 -40.5 NuvEqtP N BXMX 1.00 9.2 13.95 7.77 352 10.82 2056 10.98 10.49 -.07 -21.3 NEqPrmG N SPXX 1.04 8.2 16.97 8.64 168 12.69 550 12.80 12.30 -.01 -23.0 NvSMM N NIM .31a 3.1 10.85 8.97 37 10.12 160 10.20 9.72 +.35 -3.5 NSTFI N NXP .55a 3.6 16.99 12.70 26 15.18 150 15.37 15.04 -.02 -7.6 NSTFI2 N NXQ .53a 3.7 15.84 11.56 22 14.53 94 14.77 14.38 +.07 -4.7 NSTFI3 N NXR .55a 3.5 16.73 12.99 9 15.64 96 15.71 15.35 +.26 -4.0 NuvSnIn N NSL .42 9.2 6.16 3.13 181 4.58 1385 4.73 4.46 +.02 -23.2 NuShDCrd N JSD 1.16a 10.1 16.12 7.92 70 11.47 302 12.51 11.25 -.33 -24.5 Nv TA Div N JTD 1.23 9.8 18.35 7.30 104 12.51 310 12.51 11.78 +.05 -27.8 NvTxATR N JTA 1.04 12.8 12.31 4.67 464 8.09 746 8.13 7.38 +.28 -33.0 NVAPI N NPV .65a 5.1 15.74 10.08 10 12.82 99 13.06 12.69 -.13 -12.2 NuverEnv A NES 9.05 .94 11 1.65 20 1.70 1.28 +.02 -43.0 Nvidia Q NVDA .64 .2 57 316.32 132.60 13443 292.32 69252 299.00 257.00 +29.37 +24.2 Nxt-ID h Q NXTD .98 .21 82 .37 589 .38 .32 +.01 -17.8 NymoxPh Q NYMX 4.09 1.32 119 2.35 418 2.39 2.09 +.19 +6.8O -: O-I Glass N OI .20 3.0 8 20.08 4.31 1929 6.75 10210 7.49 6.17 -.80 -43.4 O2Micro Q OIIM 1.82 .98 20 1.31 86 1.40 1.23 -25.1 OFG Bncp N OFG .28 2.5 7 24.95 8.63 480 11.39 2299 13.10 10.25 -1.78 -51.8 OFG pfA N OFGpA 1.78 7.4 27.34 12.01 11 23.90 35 24.20 22.87 +.84 -8.7 OFG pfB N OFGpB 1.75 7.6 26.61 13.17 1 23.00 15 24.08 22.26 -.13 -12.8 OFG pfD N OFGpD 1.78 8.0 27.34 10.75 1 22.33 12 23.12 21.56 -.58 -15.7 OFS Cap Q OFS 1.36 28.6 4 12.81 3.39 52 4.75 539 4.95 4.28 -.13 -57.5 OFS C25 Q OFSSL 1.59 8.4 26.00 8.05 6 18.86 23 19.00 18.00 +.81 -25.4 OFS 25 Q OFSSZ 1.63 8.2 26.95 11.37 1 19.90 2 21.00 19.00 +.01 -21.7 OFS 26 n Q OFSSI 1.49 8.1 25.23 10.10 1 18.44 6 18.99 17.80 +.09 -26.2 OFS Cred Q OCCI 2.08f 22.6 18.82 4.90 13 9.19 135 10.98 8.50 -.79 -39.6 OFS Cr pfA Q OCCIP 1.72 7.7 28.38 14.38 9 22.40 22 26.04 20.00 +3.04 -13.2 OGE Engy N OGE 1.55 4.9 17 46.43 23.01 1301 31.71 8613 33.23 30.66 -.81 -28.7 OM AsstM N OMAM .32 2.1 16 15.35 ONEGas N OGS 2.16f 2.4 27 96.97 63.67 252 88.75 1205 90.56 83.51 -2.31 -5.2 OP Bancp Q OPBK .28f 3.8 11.00 6.05 27 7.32 135 7.84 6.25 -.51 -29.4 OReillyAu Q ORLY 25 454.31 251.52 669 373.51 3321 385.55 332.16 +31.07 -14.8 OSI Sys Q OSIS 36 117.21 49.96 65 74.27 479 74.75 69.30 +1.73 -26.3 OakVlyBcp Q OVLY .28e 2.2 9 19.95 10.72 7 13.00 55 16.24 11.31 -2.73 -33.2 OaktrSpL Q OCSL .38 9.7 5.75 2.33 753 3.90 5558 4.01 3.55 +.10 -28.6 OaktStInco Q OCSI .62 9.9 8 8.81 4.28 70 6.26 358 6.59 6.01 +.01 -23.6 OasisMid Q OMP 2.16f 43.2 11 22.36 2.80 309 5.00 1038 5.75 4.75 +.26 -69.9 OasisPet Q OAS 7.15 .25 24359 .28 106793 .37 .25 -.07 -91.5 Obalon rsn Q OBLN 19.20 .62 505 .94 9866 1.75 .67 +.23 -50.7 ObsEva Q OBSV 14.50 1.63 548 2.09 4113 2.51 2.00 -.26 -45.3 OcciPet N OXY 3.16 23.2 10 63.42 9.00 51323 13.63 223117 16.02 12.16 -1.73 -66.9 OceanBio Q OBCI .05e 7.95 2.90 60 5.42 517 5.84 4.55 +.60 +63.7 OceanP Q OPTT 2.99 .34 131 .45 1038 .50 .38 +.06 -48.3 Oceaneerg N OII .60 17.2 21.29 2.01 2531 3.49 9603 4.40 2.91 -.62 -76.6 OceanFst Q OCFC .68 4.6 9 26.09 11.60 231 14.75 1150 17.11 13.43 -2.36 -42.2 OconeeFed Q OFED .40 2.4 27.25 15.25 14 16.50 21 19.00 15.70 -.55 -36.6 Ocugen rs Q OCGN 21.60 .24 3534 .47 26649 .54 .30 +.15 -10.6 OcularTher Q OCUL 8.12 2.35 669 5.17 3320 6.16 5.16 -.25 +30.9 OcwenFn N OCN 2.23 .28 2363 .45 9219 .55 .37 -.09 -67.0 OdonateT Q ODT 43.75 16.50 40 27.73 223 28.96 25.95 -.13 -14.5 OdysMr rs Q OMEX 7.00 2.10 76 3.67 174 3.81 3.17 +.14 +15.0 OfficeDpt Q ODP .10 5.2 5 2.81 1.23 4759 1.92 21992 1.98 1.71 +.06 -29.9 OffPrpInc Q OPI 2.20 8.6 35.95 16.50 216 25.72 1235 28.38 24.44 -2.65 -20.0 OhioValB Q OVBC .84 3.4 16 41.50 20.38 5 24.39 42 27.80 22.24 -3.61 -38.4 Oi SA C N OIBR/C 2.23 .35 3033 .56 17184 .93 .42 +.11 -39.9 OilStates N OIS 21.27 1.52 1007 2.51 7449 3.27 2.22 +.10 -84.6 Oil-Dri N ODC 1.00 2.8 38 38.80 27.51 25 35.10 126 35.73 32.04 +1.92 -3.2sOkta Q OKTA 149.01 88.50 1367 148.09 9614 149.65 130.38 +17.13 +28.4 OldDomFrt Q ODFL .92f .7 25 227.21 119.01 683 136.65 3906 140.00 128.76 +1.50 -28.0 OldNBcp Q ONB .56f 4.2 17 18.74 11.92 961 13.40 4925 14.54 12.32 -1.19 -26.7 OldPoint Q OPOF .48 3.1 15 30.05 10.86 18 15.40 51 16.07 14.73 -.46 -44.0 OldRepub N ORI .84f 5.1 13 24.10 11.88 2742 16.55 11071 17.42 15.56 -.51 -26.0 OldSecBc Q OSBC .04 .6 8 13.77 6.00 88 7.17 555 8.79 6.36 -1.07 -46.8 Olin N OLN .80 5.8 3 24.41 8.76 1579 13.70 11786 15.65 12.80 -1.40 -20.6 Ollies Q OLLI 25 103.03 28.83 1329 58.02 6267 58.04 50.84 +3.38 -11.2tOlympStl Q ZEUS .08 .9 6 18.41 8.04 80 9.21 487 10.16 8.04 -.88 -48.6 OmegaFlex Q OFLX 1.12 1.2 31 119.89 50.38 11 90.00 47 91.99 72.95 +6.12 -16.1 OmegaHlt N OHI 2.68 8.3 12 45.22 13.33 2069 32.42 12223 35.96 31.22 -2.17 -23.4 Omeros Q OMER 20.92 8.50 537 14.46 2394 14.83 13.14 +.86 +2.6 Omnicell Q OMCL 94.85 54.24 263 72.99 1912 73.18 66.80 +3.28 -10.7 Omnicom N OMC 2.60 4.8 9 85.05 46.37 2447 54.57 13786 57.02 49.58 -2.23 -32.6 Omnova N OMN 10.15 5.48 10.14 +.3 OnDeckCap N ONDK 3 5.69 .54 1138 1.35 6484 1.51 1.10 +.12 -67.4 OnSmcnd Q ON 7 25.92 8.17 6219 13.73 36947 14.99 13.15 -43.7 OncoCyte A OCX 5.60 1.50 181 2.20 736 2.48 1.97 -.24 -2.2 OncolBio Q ONCY 6.02 .35 499 1.43 2098 1.54 1.31 -.03 -70.0 Onconv h Q ONTX 4.45 .10 3681 .32 24533 .36 .29 +.01 -16.4 OncoSec rs Q ONCS 7.50 1.04 113 1.55 959 1.85 1.45 +.07 -14.4 OncTher rs Q ONCT 9.80 2.24 2 2.75 42 2.89 2.51 -.05 -30.4 OneGpHosp Q STKS 4.68 .73 146 1.46 719 1.47 1.15 +.10 -59.9 180 DgrCap Q TURN 2.30 1.04 87 1.40 200 1.42 1.28 +.03 -35.1 OneLibrty N OLP 1.80 12.4 9 31.78 9.71 87 14.52 497 16.96 13.09 -1.99 -46.6 1LifeTh n Q ONEM 28.58 15.00 515 22.40 2602 22.52 17.66 +3.70 +1.5 OneStopS Q OSS 3.25 .59 46 1.38 109 1.49 1.31 -.05 -31.7 1800Flowrs Q FLWS 13 21.77 11.15 641 15.29 3042 15.40 13.64 -.97 +5.4tOneSmart N ONE 8.94 3.86 291 3.86 1450 4.81 3.85 -.70 -42.1 OneSpaWld n Q OSW .16 3.9 17.25 2.45 658 4.08 5067 4.58 3.72 +.02 -75.8 OneSpan Q OSPN 82 20.53 10.88 1010 15.61 2220 15.99 14.32 +.02 -8.8 OneWatr n Q ONEW 18.40 3.41 73 7.12 546 8.50 6.57 +.36 -53.0 OneMain N OMF 1.32f 6.4 10 48.92 12.21 2436 20.78 7801 22.83 17.55 -1.51 -50.7 ONEOK N OKE 3.74f 12.7 21 78.48 12.16 6393 29.38 41494 30.94 25.92 +.98 -61.2 Nanomtr N ONTO 27 42.50 20.32 258 33.89 1545 34.21 30.43 +1.78 -7.3 Ooma N OOMA 22 15.84 7.45 194 11.37 1004 13.93 10.79 -1.58 -14.1 OpenText Q OTEX .70 1.8 23 47.85 29.12 777 39.13 3195 39.20 35.65 +2.30 -11.2 OperaLtd Q OPRA 23 14.94 4.60 334 5.21 1569 5.30 4.80 +.08 -43.7 OpesAc h Q OPES 10.88 9.57 10.65 1 10.65 10.55 +.08 +1.1 OpGen rsh Q OPGN 15.20 .92 1536 2.44 5895 2.78 2.13 +.25 +115.9 OpiantPh Q OPNT 18.23 8.05 16 10.56 81 10.87 9.76 +.53 -26.7 OpkoHlth Q OPK 2.91 1.12 9358 1.70 59679 1.74 1.39 +.27 +15.6 OportunF n Q OPRT 25.84 6.31 469 6.70 1146 9.03 6.32 -.95 -71.8 OppUltDiv N RDIV 1.15e 3.2 39.09 36.48 35.86 OpR1000V N OVLU 26.96 26.15 26.39 OpEMRev N REEM 26.36 23.96 24.16 OppenHldg N OPY .48 2.4 10 31.82 14.21 106 19.65 414 20.43 18.12 -.80 -28.5 OptiNose Q OPTN 11.66 3.28 312 3.93 1273 4.11 3.65 -.11 -57.4 Optibase Q OBAS 13.00 9.44 10.12 6 11.00 10.12 -.68 -12.8 OptCable Q OCC .08 3.4 5.08 2.05 1 2.37 6 2.47 2.33 -.04 -27.1 OptimBk h Q OPHC 4.91 2.12 2 2.35 4 2.49 2.32 -.12 -15.2 OptCare rs Q OPCH 18.21 5.74 452 13.21 1733 13.60 10.19 +2.04 -11.5 OpusBank Q OPB .44 2.6 28.37 13.07 195 16.70 759 17.91 14.72 -1.30 -35.4 Oracle N ORCL .96 1.8 56 60.50 39.71 13583 54.62 64741 54.72 52.40 +1.44 +3.1 Oragenics A OGEN OramedPh Q ORMP 8 6.05 2.32 74 3.16 300 3.30 3.01 -.01 -38.6 Orange N ORAN .41e 3.3 16.64 9.93 367 12.38 2348 12.96 12.03 -.10 -15.1sOraSure Q OSUR 18 13.24 5.23 1122 13.20 7175 13.25 10.71 +2.38 +64.4 Orbcomm Q ORBC 8.44 1.24 451 2.51 4017 3.09 2.36 -.31 -40.4 OrchTher Q ORTX 21.36 5.17 241 10.14 1196 11.13 8.70 +1.55 -26.3 OrchidIsl N ORC .96e 26.0 19 7.00 1.53 2812 3.69 9623 3.78 3.13 +.05 -36.9 OrganigH Q OGI 8.44 1.41 3190 1.59 21543 1.90 1.49 -.25 -35.1 OrganognH Q ORGO 8.46 2.47 75 3.22 229 3.60 2.86 -.09 -33.1 Organovo Q ONVO 1.05 .19 763 .33 2707 .35 .29 +.02 -6.2 Orgenesis Q ORGS 6.49 2.35 61 4.85 316 5.00 4.11 +.36 +4.0tOrignA h Q SEED 10.73 2.76 25 3.09 162 3.48 2.76 -.17 -42.4 OrigBcp Q OBNK .37 1.8 40 38.14 16.68 71 20.60 312 22.00 17.65 -1.21 -45.6 OrigoAc un Q CNLMU 11.01 OrionEng h Q OESX 6.40 1.32 316 4.32 1392 4.34 3.86 +.33 +29.0 OrionECarb N OEC .80 16 21.87 5.93 974 7.57 4154 9.04 6.87 -1.24 -60.8 OrionGpHl N ORN 5.99 1.53 78 2.15 494 2.32 2.08 -.14 -58.6 Orix N IX 89.21 52.65 94 55.49 455 58.88 55.21 -2.73 -33.5 OrmatTc N ORA .44 .7 55 87.07 55.22 373 61.09 2717 63.83 57.17 -1.61 -18.0tOrrstownF Q ORRF .68f 5.6 11 23.48 11.40 31 12.11 140 15.00 11.40 -2.69 -46.5 OrsunAc n Q ORSN 10.24 6.01 10.02 18 10.02 10.01 +.02 +.7 OrsunAc rt Q ORSNR .27 .13 .20 2 .20 .20 +.01 -13.0 OrsunA un Q ORSNU 10.42 9.50 10.10 11 10.22 10.10 -.13 -.5 OrthoPed Q KIDS 51.48 28.19 153 44.49 410 45.00 40.83 +1.55 -5.3 OrthoMed Q OFIX 43 57.85 22.11 91 32.02 653 32.30 29.38 +1.34 -30.7 OshRusS N OUSM 30.36 17.70 50 22.48 145 23.17 21.26 -.27 -24.0 OshIntQ N ONTL 24.38 OshkoshCp N OSK 1.20 1.9 15 95.62 46.72 647 63.85 3443 66.50 58.72 -1.89 -32.5 OsiskoGl N OR .20 13.43 4.65 2196 8.32 8757 8.95 7.77 +.09 -14.3 Osmotica Q OSMT 7.97 2.20 88 4.08 822 5.20 3.37 +.58 -41.6 OspreyTc n N SFTW 10.33 9.11 26 9.70 79 9.99 9.70 -.10 -.5 OssenInn Q OSN 7.00 1.50 7 1.99 19 2.10 1.73 +.09 -35.5 Otelco Q OTEL 3 18.31 2.93 12 7.42 72 7.50 4.90 +1.43 -25.9 OtisWrlW n N OTIS 50.25 41.26 7860 46.15 43230 48.67 42.80 -2.99 +4.2 Otonomy Q OTIC 4.18 1.53 83 2.21 467 2.24 1.95 +.26 -42.3 OttawaBc Q OTTW .32f 3.4 19 14.50 9.50 9.55 15 10.81 9.55 -1.54 -30.9 OtterTail Q OTTR 1.48f 3.3 21 57.74 30.96 106 45.53 647 47.37 42.53 -2.02 -11.2 OutfrontM N OUT 1.52f 11.4 12 31.20 7.07 2670 13.32 15727 14.60 10.66 -.98 -50.3 OutlookT Q OTLK 3.35 .50 1062 .74 6247 .80 .61 +.13 +25.4 OverSh N OSG 2.72 1.46 207 2.39 2231 2.47 2.04 +.20 +3.9 Overstk Q OSTK 29.75 2.53 1769 9.22 11622 9.78 6.76 +1.78 +30.8 Ovid Th Q OVID 5.24 1.53 324 3.40 2528 3.63 2.91 +.56 -18.1 Ovintv g rs N OVV .38 9.3 1 38.50 2.10 6610 4.04 34373 4.78 3.48 -.33 OwensMin N OMI .01 .1 5 9.69 2.43 2098 7.10 14539 7.20 6.10 +1.03 +37.3 OwensCorn N OC .96 2.4 12 68.72 28.56 1554 40.01 6432 43.95 36.95 -4.09 -38.3 OwlRock n N ORCC 1.32 10.9 27 19.19 8.09 1207 12.09 7655 14.00 11.27 -1.40 -32.4 Oxbridge Q OXBR .48 56.9 6 2.55 .70 4 .84 142 1.09 .78 +.05 +13.3 OxfordImm Q OXFD 17.77 8.37 273 11.24 1258 11.45 9.99 +.71 -32.3 OxfordInds N OXM 1.48 3.7 10 85.36 30.37 197 39.56 695 42.23 35.93 -1.21 -47.5 OxfordLn Q OXLC 1.62 32.9 11.04 1.86 1212 4.93 7570 6.25 4.39 -1.07 -39.6 Oxford 23pf Q OXLCO 1.88 9.0 25.71 14.50 7 20.86 34 21.35 19.92 -.49 -18.2 OxfrLn24 pf Q OXLCM 1.69 8.7 26.00 11.64 2 19.40 43 20.10 18.63 +.05 -23.9 Oxford 27pf Q OXLCP 1.56 8.7 24.97 11.01 11 17.91 78 19.50 17.04 -.71 -28.0 OxfSqCap Q OXSQ .80 27.5 2 6.76 2.04 238 2.92 2554 3.46 2.74 +.12 -46.3 OxfrSq26 Q OXSQZ 1.56 7.6 25.97 13.55 20.60 16 20.75 20.48 -.05 -19.1 OysterPt n Q OYST 41.37 13.26 35 30.35 194 32.24 27.73 +.87 +24.2P-Q:P&F Inds Q PFIN .20 4.3 8.75 3.75 2 4.63 9 4.80 4.26 +.37 -34.7 PAE Inc Q PAE 12.76 3.10 377 6.66 3064 7.32 6.26 -.09 -42.1 PAM Q PTSI 10 71.56 22.00 3 35.90 28 41.55 33.00 -6.63 -37.8 PB Bncp Q PBBI .28 1.9 44 15.22 10.86 39 14.62 244 14.75 14.25 +.25 -3.6 PBF Engy N PBF 1.20 15.7 2 35.15 5.19 6255 7.62 23840 8.39 6.15 -.09 -75.7 PBF Logist N PBFX 2.06f 31.2 4 22.00 3.06 848 6.60 2070 7.81 6.01 -.49 -67.4 PC Cnnctn Q CNXN .32e 10 56.33 30.10 84 40.24 458 42.70 38.10 -2.17 -19.0 PC-Tel Q PCTI .22 3.7 9.65 3.95 91 5.98 641 6.59 5.36 -.19 -29.4 PCB Bcp Q PCB .40f 4.5 18.70 7.31 20 8.98 107 9.53 7.65 -.44 -48.0 PCM Fund N PCM .96 11.5 12.01 5.51 84 8.32 341 8.72 7.92 -.13 -27.4 PCSB Fn Q PCSB .16 1.2 34 20.78 11.41 54 13.08 337 14.13 11.87 -1.17 -35.4 PDC Engy Q PDCE 18 47.29 4.51 1908 9.11 9025 9.50 7.87 +.06 -65.2 PDF Sol Q PDFS 18.41 8.61 111 15.14 551 15.21 13.46 +1.32 -10.4 PDL Bio Q PDLI .20 6.5 3.86 2.06 918 3.07 4696 3.17 2.90 +.08 -5.4tPDL Cmt Q PDLB 14.85 7.31 13 8.24 119 9.53 7.31 -1.47 -43.9 PDS Bio Q PDSB 9.45 .62 1326 .00 22418 1.62 .66 +.28 -62.5 PG&E Cp N PCG 17 25.19 3.55 6312 11.41 35667 12.25 10.93 -.58 +5.0 PGT Inc N PGTI 13 18.48 6.88 416 9.31 1872 9.88 8.23 -.39 -37.6 PICO Hld s Q PICO 5.00e 11.82 6.41 80 8.01 413 8.27 7.60 -.05 -28.0 Pimc1-5Tip N STPZ .53e 1.0 53.31 49.11 34 52.30 302 52.75 52.25 -.36 -.1 Pim15TIPS N LTPZ .42e .5 88.45 64.62 49 81.84 455 85.62 80.67 -1.45 +13.6 PimBrdTIPS N TIPZ .80e 1.3 63.61 55.60 2 62.08 31 63.21 62.01 -.44 +3.7 PimLwDur N LDUR 2.82e 2.0 108.00 89.25 67 99.41 239 100.00 98.01 +1.14 -.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, April 18, 2020

PAGE 53

PimcoTR N BOND 6.13e 5.6 114.61 100.31 228 109.04 1408 109.48 108.24 +.30 +1.1 Pim0-5HYCp N HYS 5.21e 5.8 100.89 78.01 174 89.48 1334 91.09 88.29 -1.19 -10.3 PimIGBd N CORP 3.12a 2.8 115.00 92.44 40 110.84 388 111.90 109.50 +.90 +.8 PimShMat N MINT .82e .8 101.95 96.77 1024 100.29 6374 100.29 99.82 +.49 -1.3 PimIntMu N MUNI 1.26 2.3 56.75 48.66 58 54.61 200 54.98 54.35 +.11 -1.1 PimSTMun N SMMU .47e .9 51.30 48.07 15 50.65 132 50.68 50.34 +.41 +.1 Pim25yrZro N ZROZ 3.07e 1.7 202.98 113.27 36 180.18 282 185.47 172.52 +4.10 +35.1 PJT Part N PJT .20 .4 53.21 23.63 165 44.87 806 46.75 42.17 -2.03 -.6 PLDT Inc N PHI .92e 4.0 25.72 15.91 93 22.86 500 23.12 21.52 +1.38 +14.4 PLX Phr Q PLXP 7.41 1.80 9 2.48 29 2.92 2.40 -.03 -43.2 PNC pfP N PNCpP 1.65 6.2 30.27 18.66 214 26.47 1841 26.63 25.26 +.44 -3.4 PNC pfQ N PNCpQ 1.34 5.3 26.50 17.50 54 25.05 466 25.15 24.32 +.18 -2.2 PNC N PNC 4.60 4.5 9 161.79 79.41 4036 101.50 17681 105.27 89.13 -3.77 -36.4 PNC wt N PNC/WS 88.25 PNM Res N PNM 1.23 2.8 21 56.14 27.08 504 43.21 3401 46.58 41.51 -3.37 -14.8 POSCO N PKX 58.31 26.27 227 36.08 1502 38.27 34.35 +2.32 -28.7 PPD Inc n Q PPD 33.23 10.61 930 22.25 3866 23.71 21.26 -.95 -25.8 PPG N PPG 2.04 2.2 17 134.36 69.77 1345 93.31 8089 96.99 86.30 -3.86 -30.1 PPL Cap 73 N PPX 1.48 5.8 26.43 15.30 22 25.43 65 25.69 25.11 -.27 -1.5 PPL Corp N PPL 1.66f 6.3 11 36.83 18.12 3897 26.39 24466 26.71 24.79 -.31 -26.4 PQ GrpH N PQG 21 17.26 8.50 177 10.19 1006 11.64 8.98 -1.31 -40.7 PRA Grp Q PRAA 21 39.58 19.40 429 26.52 2234 29.95 23.84 -1.28 -26.9 PRA Hlth Q PRAH 41 113.10 58.67 306 89.70 2096 90.14 83.52 +.57 -19.3 PRGX Glbl Q PRGX 8.08 1.77 60 3.12 372 3.48 2.59 -.07 -36.6 PS BusPk N PSB 4.20f 3.1 27 192.13 102.48 77 133.76 474 139.92 126.64 -7.83 -18.9 PSBPk pfU N PSBpU 1.44 5.8 25.95 25.13 24.96 PS BsPk pfZ N PSBpZ 1.22 5.1 25.96 13.82 45 23.86 180 24.13 22.38 +.72 -3.8 PS BusP pfY N PSBpY 27.03 14.50 18 24.83 85 25.30 23.81 +.35 -3.3 PS BusP pfX N PSBpX 1.31 5.2 27.85 15.13 22 24.99 107 25.48 23.99 +.52 -4.3 PS BsPk pfW N PSBpW 26.75 14.93 16 24.83 80 25.31 23.98 +.13 -3.7 PTC Inc Q PTC 102.47 43.90 768 66.66 4426 68.69 61.53 +2.72 -11.0 PTC Thera Q PTCT 59.89 30.79 953 49.78 2842 50.44 43.97 +4.35 +3.6 PVH Corp N PVH .15 .3 5 133.30 28.40 1821 44.88 7802 49.51 39.87 -4.63 -57.3 PacWstBc Q PACW 2.40 13.0 5 40.60 13.84 1257 18.42 7202 21.11 16.50 -2.10 -51.9 Paccar Q PCAR 1.28a 1.9 10 83.41 49.11 3658 67.65 13569 68.97 64.38 +.38 -14.5 PcrTrnd750 N PTLC 35.23 24.72 927 27.00 4916 27.01 26.97 -19.3 PcrTrnd450 N PTMC 31.43 26.35 206 28.36 754 28.37 28.33 +.03 -7.7 PcrTrnd100 N PTNQ 45.07 31.08 384 37.12 1413 37.72 35.50 +1.50 -8.0 PacTrdpil n N PTBD 28.41 23.87 40 25.84 221 26.20 25.43 +.25 +1.2 Pc FdFd n Q HERD 26.46 15.92 19.56 6 20.06 19.22 -.40 -24.9 PacrCash N GCOW 31.86 19.21 31 24.00 278 24.36 23.09 -.05 -23.7 PacrTrendp N PTEU 28.72 22.58 54 23.71 201 23.78 23.68 +.01 -13.8 Pacr Wlth N PWS 25.22 19.27 6 23.89 38 24.23 23.31 +.33 -.6 Pac Cash N CALF 27.84 14.99 10 18.86 42 19.74 17.65 -.70 -30.4 PcEMCsh n Q ECOW 26.47 15.42 18.82 0 18.86 18.82 +.35 -25.9 PacDvCsh N ICOW 28.60 15.00 10 20.32 63 20.54 19.52 -.15 -26.0 PacBiosci Q PACB 7.50 2.20 1961 3.15 8488 3.18 2.66 +.25 -38.7 PacifCstOil N ROYT .31e 130.8 1 2.34 .15 687 .24 2397 .26 .21 +.01 -54.6 PacEthanol Q PEIX 1.31 .22 1352 .29 6111 .34 .26 -.03 -56.2 PacGE pfA A PCGpA 1.50 5.5 29.68 20.78 3 27.07 16 27.97 26.00 +.15 +4.2 PacGE pfB A PCGpB 1.37 5.6 27.49 18.30 0 24.53 11 26.15 23.75 +.09 +2.2 PacGE pfC A PCGpC 1.25 5.7 25.89 17.41 22.00 0 22.00 22.00 +2.1 PacGE pfD A PCGpD 1.25 5.5 26.46 17.64 1 22.75 3 22.75 22.25 +.57 +6.3 PacGE pfE A PCGpE 1.25 5.3 24.99 17.88 23.50 0 23.50 23.50 +1.50 +10.1 PacGE pfG A PCGpG 1.20 5.8 25.07 16.60 0 20.52 1 22.00 20.50 -1.48 +.6 PacGE pfH A PCGpH 1.12 5.5 22.15 16.00 20.50 1 20.50 19.86 +.64 +6.5 PacGE pfI A PCGpI 1.09 5.5 23.80 15.06 19.85 1 19.85 19.85 +1.80 +1.5tPacMerc Q PMBC 11 8.49 3.21 94 3.57 391 4.40 3.21 -.94 -56.0 PacPreBc Q PPBI 1.00f 5.4 9 34.90 13.93 421 18.54 2448 20.09 16.41 -1.50 -43.1 PaciraBio Q PCRX 51.35 27.46 1153 38.10 3219 38.89 33.47 +2.41 -15.9 PackAmer N PKG 3.16 3.5 12 114.78 71.05 1104 90.84 4265 92.00 83.14 +.38 -18.9 PagrDuty N PD 59.82 12.33 1042 20.91 6281 20.94 18.10 +2.52 -10.6 Pagsegur N PAGS 8 53.43 13.58 1845 21.61 8504 22.73 20.02 -.20 -36.7 PalatinTch A PTN 1.78 .36 1040 .46 5993 .49 .42 +.01 -41.2 PaloAltNet N PANW 251.11 125.47 1704 193.43 7115 196.34 179.11 +15.55 -16.4 Palomar Q PLMR 62.96 18.50 459 58.19 1180 61.00 51.75 +1.55 +15.3 PampaEng N PAM 36.41 8.72 418 10.07 1560 10.96 9.43 -.35 -38.7 PanASlv Q PAAS .20f 1.0 26.20 10.26 4470 19.09 20338 21.00 17.33 +.90 -19.4 PangaeaL Q PANL .14 6.9 1 4.35 1.60 5 2.03 63 2.05 1.88 +.10 -31.2tPanhO&G N PHX .16 5.1 4 15.76 3.12 86 3.15 461 3.84 3.08 -.50 -71.9 PapaJohns Q PZZA .90 1.4 70.19 28.55 821 65.13 3587 67.98 57.64 +6.13 +3.1 ParPacHl N PARR 10 25.69 5.72 648 7.22 2823 8.34 6.46 -.10 -68.9 ParTech N PAR 52 35.10 9.64 341 15.03 1545 15.50 13.14 +.29 -51.1 ParaGold A PZG 3 1.03 .47 38 .90 535 1.00 .75 +.09 +16.4 ParamtGp N PGRE .40 4.4 15.11 6.42 1737 9.14 7445 10.08 8.95 -.87 -34.3 ParatekPh Q PRTK 6.31 2.50 566 4.44 3773 4.86 4.19 -.03 +10.2 ParkCity Q PCYG 21 8.25 3.33 69 3.84 414 3.98 3.40 +.15 -24.1 ParkHot N PK 1.80 22.0 33.02 3.99 8436 8.19 44141 8.63 7.29 -.06 -68.3tParkNatl A PRK 4.08f 5.6 11 105.52 68.48 51 73.31 254 78.24 68.48 -5.87 -28.4 ParkOh Q PKOH .50 3.0 5 38.77 10.78 48 16.64 264 18.03 14.00 -1.54 -50.5 ParkeBcp Q PKBK .64b 5.1 7 23.14 9.05 25 12.57 149 14.13 11.45 -.66 -45.5 ParkerHan N PH 3.52 2.5 17 215.94 93.00 1717 138.60 9197 144.73 123.32 -6.57 -32.7 ParsleyEn N PE .12 1.7 8 22.11 3.92 12470 6.89 62189 7.80 6.18 -.43 -63.6 Parsons n N PSN 45.40 24.67 428 36.53 1148 38.03 34.53 +.54 -11.5 PrtnrCm Q PTNR 14 5.15 2.90 3 3.95 21 4.00 3.54 -.14 -9.4 PartRe pfF N PREpF 1.47 6.0 26.48 14.50 1 24.60 24 25.00 23.56 +.35 -4.4 PartRe pfG N PREpG 1.63 6.3 27.50 14.65 5 25.65 31 26.02 25.00 -.18 -2.8 PartRe pfH N PREpH 1.81 6.9 28.00 17.56 35 26.26 127 26.48 25.40 +.42 -2.5 PartRe pfI N PREpI 1.47 6.0 27.07 13.59 29 24.60 73 25.00 23.75 +.11 -4.5 PartyCity N PRTY 1 8.53 .26 3734 .42 18431 .51 .39 -.08 -82.0 PassagBi n Q PASG 23.25 8.09 126 20.35 574 21.50 17.18 +3.27 -8.3tPathfdBcp Q PBHC .24 2.6 14 16.25 9.30 11 9.40 52 10.81 9.30 -.79 -32.4 PatrkInd Q PATK 1.00 3.2 10 64.38 16.70 288 31.45 1322 33.92 26.32 -2.53 -40.0 PatrNBc Q PNBK .04 .7 42 16.50 3.83 0 5.88 4 6.00 5.26 -.21 -54.0 PatriotTr Q PATI 9 17.78 8.31 3 9.36 8 10.33 9.36 -1.14 -42.5 Patterson Q PDCO 1.04 6.7 12 25.70 12.93 1611 15.56 7074 16.03 14.32 +.32 -24.0 PattUTI Q PTEN .16 7.8 16.27 1.61 6783 2.06 32529 2.53 1.82 -.25 -80.4 Pavmed Q PAVM 3.45 .81 637 2.43 4845 2.51 1.95 +.52 +102.5 Paychex Q PAYX 2.48 3.7 26 90.54 47.87 2761 67.50 14072 67.55 63.31 +.96 -20.6 PaycomSft N PAYC 77 342.00 163.42 1466 224.99 5645 233.32 206.01 +3.00 -15.0 Paylocity Q PCTY 150.73 66.98 497 94.89 2653 102.32 87.13 -6.13 -21.5 PayPal Q PYPL 72 124.45 82.07 11034 111.85 46019 112.12 102.34 +6.01 +3.4 Paysign Q PAYS 18.67 3.63 648 6.90 3657 7.44 5.64 +.53 -32.0 PeabodyE N BTU .58 17.3 30.54 2.51 1711 3.35 10947 4.35 3.06 +.01 -63.3 PeapkGl Q PGC .20 1.2 7 31.72 11.15 102 16.28 429 20.05 14.26 -2.95 -47.3 Pearson N PSO .25e 4.0 11.51 5.20 614 6.18 3130 6.90 5.97 -.47 -26.7 Pebblebrk N PEB .04m .4 6 33.59 5.39 2319 10.66 9635 11.61 9.88 -.75 -60.2 Pebble pfC N PEBpC 1.63 9.0 26.19 5.06 10 18.15 123 18.81 17.05 -.55 -28.5 Pebbleb pfD N PEBpD 2.09 11.8 27.28 5.50 11 17.75 54 19.99 16.72 -.90 -31.3 Peblbrk pf E N PEBpE 25.79 7.75 6 17.90 91 19.93 16.27 -.85 -29.5 Peblbrk pf F N PEBpF 27.08 7.45 50 18.00 280 19.94 16.21 -.55 -30.0 PeckCo h Q PECK 22 26.09 1.49 1 1.99 23 2.26 1.90 -.06 -19.8 Pedevco A PED 2.61 .74 26 .97 133 1.00 .88 -.01 -41.6 Pegasyst Q PEGA .12 .2 103.13 38.01 273 78.87 2109 79.91 72.49 +2.99 -1.0sPelotnIntr n Q PTON 96 38.08 17.70 9697 33.49 49085 38.08 28.46 +5.04 +17.9 Pembina g N PBA 1.63 15 40.65 10.58 2383 20.38 8954 21.17 18.43 -.08 -45.0 PnnNtGm Q PENN 45 39.18 3.75 8664 14.07 43344 15.89 12.80 +.16 -45.0 PennVa Q PVAC 46.40 .99 1239 4.00 8208 5.10 3.25 +.86 -86.8 PennantG n Q PNTG 35.99 6.15 134 19.12 616 19.29 15.48 +.05 -42.2 PennantPk Q PNNT .72 23.0 2 7.19 1.76 490 3.13 3032 3.82 3.06 -.26 -52.1 Pennant24 n Q PNNTG 26.72 9.44 4 21.05 27 22.00 19.71 -.85 -17.4 PenPkFR Q PFLT 1.14 19.0 3 13.42 3.34 185 6.01 1422 6.95 5.94 -.42 -50.7tPenney N JCP 1.37 .20 24904 .28 104029 .36 .20 -.06 -75.1 PennsWd s Q PWOD 1.28 5.9 11 36.27 18.72 13 21.86 64 24.71 20.01 -3.04 -38.5 PennaRE N PEI .84 91.8 1 7.93 .80 2470 .92 16976 1.23 .91 -.21 -82.8 PenRE pfB N PEIpB 1.84 28.6 23.85 1.48 34 6.44 161 6.75 4.15 +2.29 -67.9 PenRE pfC N PEIpC 1.80 33.0 23.15 1.64 218 5.46 1033 6.17 3.78 +1.05 -70.7 PenRE pfD N PEIpD 1.72 27.0 22.96 3.00 48 6.37 350 6.80 3.84 +1.77 -67.0 PennyMac N PMT 1.88 18.1 11 23.79 3.50 2325 10.38 8410 11.09 9.13 +.56 -53.4 Penny pfA N PMTpA 2.03 9.7 28.43 5.93 24 20.95 130 21.75 18.92 +.99 -21.0 PennyM pfB N PMTpB 26.76 5.31 67 19.67 184 20.23 18.39 +.02 -25.0 Penske N PAG 1.68f 5.2 8 53.81 19.99 433 32.41 2211 33.79 29.26 -1.13 -35.5 Pentair N PNR .76 2.4 10 47.43 22.01 1154 31.66 7069 33.16 29.58 -.99 -31.0 Penumbra N PEN 194.93 121.80 226 177.93 1260 179.40 153.79 +15.13 +8.3 PeopUtdF Q PBCT .71 6.2 9 17.66 9.37 4047 11.48 19993 12.39 10.37 -.82 -32.1 PeopUtd pf Q PBCTP 1.41 5.7 29.21 14.00 30 24.95 156 24.99 22.43 +1.51 -11.4 PeBcOH Q PEBO .60e 2.7 10 39.28 17.91 118 22.23 552 23.59 19.97 -1.51 -35.9 PeopBNC Q PEBK .60f 3.4 7 34.32 15.66 6 17.84 29 21.14 16.15 -3.16 -45.7tPeopFSvc Q PFIS 1.44f 4.2 12 53.88 29.01 8 34.03 59 36.58 29.01 -3.05 -32.4 PeopUtah Q PUB .56f 3.2 16 31.34 13.55 34 17.48 207 21.22 15.61 -3.25 -42.0 PepsiCo Q PEP 3.82 2.8 15 147.20 101.42 4857 137.55 28780 138.63 129.43 +3.92 +.6 Percptr Q PRCP .15 5.7 7 8.14 2.34 13 2.63 82 2.87 2.45 -.07 -52.2 Perdoceo Q PRDO .30f 2.6 9 22.50 7.11 510 11.68 2726 12.57 10.48 -.59 -36.5 Perficient Q PRFT 38 53.76 18.88 702 31.13 2356 32.31 29.37 -.03 -32.4 PerfFood N PFGC 17 54.49 7.41 7349 23.34 24985 29.91 21.50 -5.94 -54.7 PerfrShip Q DCIX 1.21 .37 100 .66 970 .75 .59 +.01 -21.5tPerformnt Q PFMT 2.19 .60 11 .74 124 .80 .60 +.03 -27.5 PerionNwk Q PERI 9.70 2.76 261 4.76 990 5.36 4.70 -.32 -23.5 PerkElm N PKI .28 .3 32 102.46 62.91 1035 83.63 4688 84.11 75.70 +5.36 -13.9 PermRck N PRT .99e 43.1 9.35 1.00 22 2.30 168 3.00 2.25 -.26 -57.3 PermaFix Q PESI 9.98 3.10 5 5.98 36 6.00 5.52 -.02 -34.3 PermaPip Q PPIH 10.14 5.69 4 6.10 48 6.65 5.80 +.10 -35.0 Prmian N PBT .42e 13.7 9 7.10 2.39 125 3.07 783 3.46 2.97 -.30 -20.5 PermvRoy N PVL 1.45e 98.0 4 3.50 .67 121 1.48 825 1.48 1.10 +.38 -20.0 Perrigo N PRGO .90f 1.7 26 63.86 40.01 1082 51.87 5382 52.61 49.13 +1.42 +.4 Perspecta N PRSP .24 1.2 43 29.88 14.03 1120 20.34 4119 20.78 18.85 -.25 -23.1 PetIQ Q PETQ 36.33 15.83 263 23.36 1397 25.63 21.17 -2.43 -6.7sPetMed Q PETS 1.08 3.2 12 32.95 15.00 581 33.46 2711 33.50 28.70 +4.16 +42.3 PetChina N PTR .70e 1.9 65.72 27.74 249 36.11 1179 38.27 35.01 -1.90 -28.3 PetrbrsA N PBR/A 15.67 4.16 12230 6.15 41198 6.70 5.91 -.41 -58.8 Petrobras N PBR 16.95 4.01 36340 6.45 136385 6.88 6.05 -.27 -59.5 Pfenex A PFNX 14.00 5.25 643 6.40 2989 9.93 5.62 -2.70 -41.7 Pfizer N PFE 1.52f 4.1 15 44.56 27.88 23090 36.91 116281 37.00 34.72 +1.52 -5.8 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 5.03 1.50 29 3.46 258 3.69 3.21 +.27 -9.4 PhaseBio Q PHAS 14.55 2.60 138 4.03 1377 4.83 3.40 +.58 -34.0 Phathom n Q PHAT 47.84 18.51 27 30.48 212 36.45 28.01 -1.03 -2.1 PhlpsSelEn N DSE 1.26 323.9 5.31 .20 367 .39 1767 .48 .35 -.04 -89.8 PhibroAH Q PAHC .48 2.0 16 36.98 16.87 120 24.12 904 26.11 21.36 -1.46 -2.9 PhilipMor N PM 4.68 6.0 16 90.17 56.01 5335 77.96 28626 78.87 73.67 +2.62 -8.4 PhilipsNV N PHG .80e 1.9 50.78 30.50 1381 41.12 5805 42.11 40.20 -.45 -15.7 Phillips66 N PSX 3.60 6.0 5 119.92 40.04 5599 59.53 21423 63.80 53.16 -1.99 -46.6 Phill66LP N PSXP 3.50f 8.4 11 65.23 19.00 1722 41.61 4429 42.40 36.15 +4.86 -32.5 Phio Ph rs Q PHIO 28.05 1.60 79 1.90 670 1.98 1.71 +.13 -79.8 PhxNMda N FENG 1.37e 36 2.68 1.15 58 1.43 506 1.46 1.18 +.22 -26.9 PhotrIn Q PLAB 1 16.75 7.95 466 11.21 2057 11.53 10.47 +.42 -28.9 PhysRltTr N DOC .92 5.8 55 20.78 11.01 2799 15.84 12603 17.04 15.10 -.77 -15.3 PiedmLithn Q PLL 14.00 4.00 2 5.20 13 5.50 5.00 +.18 -37.0 PiedmOfc N PDM .84 4.8 8 24.78 13.59 991 17.58 4474 19.42 16.98 -1.67 -21.0 PierisPhm Q PIRS 6.04 1.60 230 2.69 1490 2.85 2.43 +.16 -25.7 PilgrimsP Q PPC 9 33.67 15.75 1285 19.43 5701 20.48 18.96 +.22 -40.6 PimEnTac N NRGX 21.15 3.39 403 6.93 1986 7.63 6.41 +.16 -58.0 PimUS Eq N MFUS 33.30 20.26 33 25.87 189 25.88 24.69 +.54 -17.1 Pim IntEq N MFDX 26.35 17.15 31 20.54 103 20.67 19.98 +.05 -21.0 PimEmMkt N MFEM 25.23 15.23 37 18.65 180 18.86 18.10 +.32 -25.0 PimcoCA N PCQ .92 5.4 20.78 12.55 46 17.00 337 17.00 15.12 +.93 -14.4 PimcoCA2 N PCK .65 7.5 10.37 6.52 69 8.57 391 8.71 8.09 +.26 -14.3 PimcCA3 N PZC .72 7.2 11.64 7.13 18 10.03 260 10.22 9.48 +.27 -12.1 PimcoCp&I N PCN 1.35 9.5 20.25 8.84 150 14.26 1095 15.35 13.51 -1.27 -25.4 PimCpOp N PTY 1.56a 11.3 19.73 9.10 664 13.80 6629 14.76 12.54 -.93 -27.4 PimDyCrd N PCI 1.97 11.1 25.70 13.46 868 17.70 4638 18.83 16.86 -1.26 -29.8 PimDyInco N PDI 2.65a 11.5 33.90 16.65 439 23.13 2496 25.20 22.26 -1.57 -28.7 PimcIncStr N PFL 1.08 12.6 12.40 5.95 240 8.60 1074 9.42 8.57 -.69 -27.4 PimIncStr2 N PFN .96 12.3 10.91 5.00 531 7.79 2178 8.36 7.68 -.61 -26.4 PimStPls N PGP 2.20 26.5 13.09 4.51 36 8.29 247 9.15 8.03 -.26 -30.7 PimcoHiI N PHK 1.24 24.9 8.12 3.55 598 4.98 5626 5.42 4.79 -.36 -33.7 PimIncOpp N PKO 2.28a 11.4 28.65 13.47 161 20.04 811 21.76 19.51 -1.99 -27.9 PimcoMuni N PMF .98 7.7 15.85 9.13 53 12.72 334 13.29 12.64 -.36 -15.8 PimcoMu2 N PML .78 6.1 16.20 9.12 120 12.81 1052 12.98 12.53 -.01 -19.3 PimcMu3 N PMX .75 6.9 12.96 8.50 94 11.00 555 11.18 10.50 +.15 -12.6 PimcoNY N PNF .68 6.2 14.65 8.23 10 11.00 160 11.51 10.13 +.02 -20.3 PimcoNY2 N PNI .80 8.0 12.79 7.08 50 9.90 201 10.16 9.56 +.16 -18.0 PimcNY3 N PYN .63 7.3 10.69 7.00 34 8.65 128 8.97 8.14 +.28 -10.2 PimcoStrIn N RCS .96 14.9 10.10 4.77 344 6.45 2306 7.17 6.29 -.25 -29.0sPinduoduo Q PDD 46.49 18.46 8388 44.46 33808 46.49 40.80 +3.42 +17.6 PingtanM Q PME .04 4.3 6 2.94 .57 28 .93 191 1.03 .91 -.07 -25.6 PinnaclFn Q PNFP .64 1.6 8 65.00 27.80 524 38.87 2415 44.79 35.22 -5.97 -39.3 PinWst N PNW 3.13f 3.9 18 103.31 60.05 1502 79.91 5447 82.02 78.01 -2.32 -11.1 PintecT lfn Q PT 10.47 .40 229 1.26 698 1.39 1.15 -.05 -30.8 Pinterest N PINS 36.83 10.10 6070 17.45 38274 17.75 16.14 +.70 -6.4 PionDvrsHi A HNW 1.38 12.6 15.43 9.05 68 10.93 130 11.14 10.69 +.02 -26.5 PionFltRt N PHD .72 8.5 11.19 5.80 93 8.44 515 8.68 8.26 -.04 -23.1 PionHiIn N PHT 1.14 16.7 10.03 5.04 128 6.82 721 7.07 6.67 -.07 -28.5 PioMuAdv N MAV .84 8.1 11.45 7.61 118 10.41 479 10.44 10.14 +.17 -3.7 PioMunHi N MHI .84 7.4 12.78 8.42 141 11.36 572 11.36 11.02 +.10 -6.0 PioNtrl N PXD 2.20f 2.9 84 178.22 48.62 2811 76.63 13957 80.00 69.99 +1.15 -49.4 PioneerPw Q PPSI 1.37a 4 4.78 1.00 4 1.30 65 1.38 1.08 +.02 -42.7 PiperSandl N PIPR 1.50e 2.8 87.45 31.95 68 53.67 409 56.69 48.23 -1.28 -32.9 PitnyBw N PBI .20 9.3 1 7.28 1.67 2977 2.15 11790 2.39 1.95 -.04 -46.7 PitnyBw 43 N PBIpB 1.67 15.1 24.22 8.02 156 11.15 533 11.38 10.02 +.76 -38.9 PivotlAc wt N PVT/WS PivtInII n N PIC 10.08 9.50 41 9.98 691 9.98 9.75 +.01 +.4 Pixelwrks Q PXLW 5.23 2.06 397 4.05 1842 4.23 3.30 +.66 +3.3 PlainsAAP N PAA 1.44 19.8 12 25.26 3.00 14520 7.27 50762 7.38 5.83 +1.57 -60.5 PlainsGP N PAGP 1.44 3 25.69 3.04 6707 7.63 24138 7.63 6.02 +1.62 -59.7 PlanetFit N PLNT 58 88.77 23.77 3285 56.57 13892 58.18 49.02 +.98 -24.3 PlanetGrn A PLAG 5.35 1.53 11 3.71 117 3.80 3.46 +.10 +35.4 Plantron N PLT .60 5.1 4 53.92 4.60 1434 11.81 9186 14.10 10.60 -.47 -56.8 PlayAGS N AGS 26.12 .70 1077 3.08 7810 3.75 2.30 +.39 -74.6 PlayaHot Q PLYA 8.95 1.30 941 2.57 5002 2.68 1.77 +.77 -69.4 Plexus Q PLXS 13 86.53 35.16 118 58.22 794 62.57 52.81 -2.21 -24.3 PlugPowr h Q PLUG 6.05 1.86 12192 4.52 57495 4.75 3.70 +.70 +43.0 PlumasBc Q PLBC .46 2.8 6 29.23 15.00 22 16.67 77 17.87 16.40 -1.33 -36.8 Plurlsght Q PS 35.70 6.59 1112 14.39 9665 14.39 11.55 +2.05 -16.4sPluristm rs Q PSTI 10.76 2.82 2575 8.44 31535 10.76 7.13 +1.47 +114.2 PlusTher rs Q PSTV 22.89 .93 66 1.50 743 1.74 1.44 -.05 -37.5 PlymInd pfA A PLYMpA 1.88 7.8 27.65 11.81 15 23.96 30 24.45 19.75 +4.74 -9.6 PointsInt g Q PCOM 21 19.06 7.07 69 9.54 306 10.16 8.68 -.51 -37.5 PolarPwr Q POLA 5.00 .95 42 1.17 181 1.34 1.14 -.08 -51.1 Polaris N PII 2.48f 4.1 14 104.37 37.36 1416 60.05 6041 60.90 52.42 +4.05 -41.0 Polarity Q PTE 11.00 .78 237 1.15 1889 1.19 1.00 +.18 -55.8 PolyMet g A PLM .60 .15 268 .24 2020 .25 .22 +.01 -5.9 PolyMet rt A PLMr PolyOne N POL .81 3.9 9 37.33 8.69 1491 20.64 5313 21.98 18.14 -1.11 -43.9 Pool Corp Q POOL 2.20 1.1 35 238.23 160.35 357 198.78 1391 199.84 190.02 -.69 -6.4 PopeRes Q POPE 4.00 3.9 68 138.99 65.50 6 103.70 76 109.00 101.81 -3.07 +12.1 Popular Q BPOP 1.60f 4.5 10 61.46 23.69 670 35.19 4576 39.11 31.76 -3.88 -40.1 Popular pf Q BPOPN 1.68 6.6 31.97 20.28 2 25.30 7 25.55 24.76 +.40 -6.1 PopCpII pf Q BPOPM 1.53 6.1 27.50 19.06 2 25.19 15 25.19 23.82 +1.07 -6.5 PortGE N POR 1.54 3.0 21 62.97 37.83 598 50.82 2853 52.13 48.38 -1.70 -8.9 PortRidge Q PTMN .24 23.3 3.06 .75 60 1.03 781 1.23 .98 -.20 -51.4 PortolaPh Q PTLA 37.35 5.31 1602 6.41 10337 7.74 6.10 -.70 -73.2 PositvP lf Q PPHI 14.00 10.15 10.67 -6.4 PostHldg N POST 10 113.73 68.97 312 94.32 1918 94.70 88.37 +1.91 -13.5 PostRlt n N PSTL .68f 4.5 18.20 10.84 11 15.27 52 15.90 13.52 -.62 -9.9 Potbelly Q PBPB 9.29 1.50 117 3.60 633 3.72 3.27 -.10 -14.7 PotltchDel Q PCH 1.60 5.2 14 45.42 22.40 414 31.04 2382 32.52 29.20 -.63 -28.3 PowellInds Q POWL 1.04 4.5 50.81 15.62 51 23.36 212 24.30 21.05 -.69 -52.3 PwrInteg Q POWI .76 .8 45 111.56 64.95 209 95.41 1275 98.77 88.89 +4.36 -3.5 PowrREIT A PW 15.60 5.51 62 13.61 217 14.41 12.14 +1.09 +51.2 PwREIT pfA A PWpA 30.13 24.00 1 25.30 8 25.40 24.96 +.04 -7.2 PowrFleet Q PWFL 8.50 2.55 63 4.64 406 4.74 4.30 +.27 -28.7 PS AlphaQ N PQY PS GrMult N PSMG 14.00 PS Consrv N PSMC 12.75 PSCrudeDS N DTO 162.40 42.00 22 139.99 107 140.00 76.44 +62.84 +204.7 PwshDB N DBC 14.97 PwShCurH N DBV 24.07 PS Silver N DBS 24.97 PS USDBear N UDN 20.25 PShPuLVal N PXLV .76e 2.0 38.48 PSShTHYB N PGHY 1.08 4.7 22.85 PS CEFInc N PCEF 1.91 8.5 22.36 PSVrdoTF N PVI 24.92 PShGClnEn N PBD .17e 1.4 12.07 PSEmgMkt N PXH .49e 2.5 19.74 Precigen Q PGEN 8.77 1.26 1142 2.94 4589 2.94 2.57 +.03 -46.4 Precipio rs Q PRPO 10.80 .56 271 .63 4447 .78 .58 -69.5 PrecBio Q DTIL 23.67 4.60 442 7.22 2076 7.59 6.10 +.92 -48.0 PrecDrill N PDS .28 3.01 .27 1012 .33 8744 .41 .32 -.02 -76.1 PrecOnco rs Q POAI 8.50 1.25 150 1.44 1574 1.75 1.35 +.04 -44.8 PfdAptCm N APTS 1.05 15.0 16.93 5.27 426 7.01 2830 7.83 6.71 -.68 -47.4 PfdBkLA Q PFBC 1.20 3.6 64.50 20.04 97 33.51 536 37.25 29.07 -3.80 -44.2 PrefrmdLn Q PLPC .80 1.7 15 76.60 36.16 5 46.25 29 48.05 40.69 -.99 -23.4 PremFin Q PFBI .60 5.1 7 20.38 8.21 19 11.76 183 12.88 10.80 -.73 -35.2 Premier Q PINC 14 40.13 27.11 510 33.13 3641 33.51 31.08 +.53 -12.5 Prestige N PBH 3 46.12 27.40 280 39.37 2229 40.71 36.46 -1.06 -2.8 Pretium g N PVG 13.83 4.05 4360 7.31 16210 8.48 6.97 +.05 -34.3 PrevailT n Q PRVL 19.25 7.41 53 14.28 386 15.16 12.92 +.31 -9.8 PriceTR Q TROW 3.60f 3.5 19 139.82 82.51 2292 103.49 9502 106.90 96.42 -1.67 -15.1 PrSmrt Q PSMT .70 1.1 25 79.90 41.15 157 62.00 1102 65.26 56.63 -3.09 -12.7 PrmEgy Q PNRG 170.99 47.68 1 65.08 6 79.00 65.08 -12.00 -57.0 Primerica N PRI 1.60f 1.6 12 138.05 61.20 242 97.37 1176 103.08 89.75 -4.77 -25.4 PrimoWat N PRMW .24 2.5 88 16.00 6.33 1050 9.66 5944 9.83 8.93 +.23 -29.4 Primoris Q PRIM .24 1.6 9 23.98 9.42 482 14.75 1244 17.05 14.00 -2.16 -33.7 PrinEdgAIn N YLD .75e 41.83 28.00 2 34.81 14 34.84 33.71 +.46 -15.1 PrinPrice Q PSET .47e 1.3 43.33 28.27 1 36.33 8 36.35 34.88 +.41 -11.8 PrinShHld Q PY .72e 3.0 34.78 18.78 1 24.40 9 24.41 22.98 +.06 -28.8 PrinHlIn ef Q BTEC 40.75 25.34 5 37.00 18 37.00 33.19 +3.29 -4.0 PrinMill ef Q GENY .17e .5 43.99 26.83 2 35.60 9 35.65 33.76 +1.28 -14.3 Prin US SC Q PSC .51e 2.2 33.49 18.28 2 23.51 36 23.88 22.13 -.39 -27.8 PrinActGl N GDVD 30.54 19.16 3 24.34 10 24.34 23.29 +.47 -19.0 PrUS SC n Q PSM 26.85 15.33 17.36 -34.2 PrUS Lg n Q PLC 27.87 18.95 22.60 1 22.62 22.60 -.41 -14.5 PrIntCre n Q PDEV 26.58 17.86 19.76 10 -25.3 Prin Cont N PVAL 28.75 16.41 0 20.65 2 20.78 20.62 -.33 -27.5 Prn MegC N USMC 32.93 22.45 69 28.88 344 29.23 27.33 +1.08 -7.7 PrinSpec N PREF 103.54 76.25 4 94.18 70 94.37 91.50 +1.64 -6.5 PrinFncl Q PFG 2.24f 7.3 6 60.81 23.31 2229 30.54 10222 32.75 28.40 -2.07 -44.5 PrincREstI N PGZ 1.32m 10.5 22.01 9.51 41 12.59 222 13.59 11.95 -.70 -40.4 PrincBio Q PRNB 75.65 25.35 363 67.36 1593 68.65 57.18 +3.22 +23.0 PriorIn pfC N PRIFpC 26.16 13.07 3 23.20 9 23.20 21.35 +1.47 -7.5 PriorIn pfE N PRIFpE 25.08 15.20 13 22.25 15 22.25 20.39 +.74 -9.4 PriorityTc Q PRTH 8.69 1.41 45 1.76 116 2.20 1.55 -.23 -28.2 ProAssur N PRA 1.24a 5.7 11 42.03 18.00 298 21.65 2128 23.28 18.85 -1.66 -40.1 ProDex Q PDEX 33 23.90 10.37 14 17.62 91 19.00 15.68 +1.27 +.4 ProLogis N PLD 2.32f 2.6 34 99.04 59.82 3678 90.22 20072 91.70 84.89 -1.51 +1.2 ProPetr N PUMP 25.38 1.36 3252 3.50 12664 4.50 2.77 -.65 -68.9 ProPhaseL Q PRPH .25e 2.75 1.44 12 1.80 214 2.59 1.72 -8.6 ProQRTher Q PRQR 13.59 4.46 128 5.07 872 5.45 4.64 +.28 -48.8 PShTcDv n N TDV PrShtDow N DOG 53.94 PrUltDow N DDM 59.63 21.05 1510 36.01 5462 36.12 32.76 +1.45 -35.2 ProUltMC N MVV 47.08 13.47 135 22.78 535 23.65 20.50 -.80 -49.5 PrUltQQQ N QLD 151.04 68.03 2184 113.25 11489 114.64 96.90 +14.41 -7.1 ProUltSP N SSO .40e .4 166.50 64.83 4299 108.88 19889 109.34 97.75 +6.12 -27.8 PrUShCnG N SZK 19.56 9.75 4 10.38 29 11.82 10.28 -.94 -3.9 ProShtHY N SJB 26.10 20.33 229 21.44 2398 21.74 21.17 +.46 +4.2 Pro20 yrT N UBT 1.13e .8 165.02 77.41 11 140.45 68 145.40 133.08 +4.75 +49.1 Pro7-10yrT N UST .42e .6 80.86 51.56 11 75.51 54 76.56 74.17 +.86 +21.2 PrUltBio Q BIB 64.96 35.49 364 61.14 1142 61.23 50.19 +9.73 -1.0 ProSShOG N DDG 57.25 22.75 20 35.19 45 39.23 34.72 -.51 +43.3 ProSShFn N SEF 21.34 ProLCCre N CSM .67e 1.0 80.51 50.10 26 66.05 371 66.05 62.83 +1.51 -14.4 ProUltTl N LTL 46.24 22.00 0 32.48 0 32.48 30.59 +.49 -22.3 ProHdgRep N HDG 47.71 37.63 2 43.79 19 43.92 43.22 +.20 -6.2 ProUltEM N EET 85.59 33.37 5 47.63 20 48.17 44.75 +2.41 -40.9tProRafiLS N RALS .62e 2.0 35.61 31.36 1 31.30 2 32.11 31.26 -1.11 -9.4 ProUSL7-10T N PST 21.39 15.20 17 15.43 111 15.70 15.29 -.23 -18.9 ProShtEafe N EFZ 36.32 23.94 150 28.31 291 29.27 28.10 -.17 +16.7 ProShtEM N EUM 23.90 16.50 358 19.47 2734 20.18 19.35 -.51 +14.1 ProUltEaf N EFO 45.26 17.62 0 25.39 5 25.71 23.88 +.11 -40.7 ProUEurop N UPV 56.52 20.11 3 30.47 9 31.00 28.34 -.31 -45.0 ProShtBM N SBM 26.82 17.17 0 19.38 8 20.35 19.16 +.43 +12.9 ProUltRE N URE 100.90 28.48 30 50.88 209 55.00 47.24 -3.98 -41.8 ProUltFin N UYG 57.92 16.81 141 27.04 900 29.70 24.25 -2.47 -49.6 ProShtRE N REK 19.63 11.96 198 13.81 571 14.33 13.40 +.47 +7.3 ProShtChi50 N YXI 22.46 17.21 3 19.18 37 19.65 19.09 -.32 +7.5 ProUltSem N USD 73.41 25.62 56 47.87 423 49.31 41.50 +5.46 -22.4 ProUltUt N UPW 82.73 29.22 24 52.69 53 54.00 49.16 -1.57 -24.1 PrUltTech N ROM 198.87 82.01 68 136.54 324 138.56 118.57 +14.39 -14.1 ProUltJpn N EZJ 1.28p 39.61 17.75 0 26.55 1 27.17 26.00 +.44 -30.5 ProUltO&G N DIG .46e 7.2 33.40 3.05 2475 6.35 9270 6.92 5.28 -.07 -75.2 ProUltInd N UXI 93.73 30.64 0 49.31 5 50.68 45.23 -.37 -43.3 PrUltHCr N RXL .63e .5 134.90 63.45 24 116.28 172 117.69 98.44 +13.76 -8.6 ProUCnsSv N UCC 132.15 53.53 0 91.93 5 91.93 80.27 +10.90 -22.5 PrUCnsGd N UGE 58.51 24.40 4 41.15 20 42.73 36.77 +2.97 -22.8 ProUBasM N UYM .15e .4 63.75 21.42 11 35.46 80 38.12 32.28 -2.21 -43.7 PrUlPR2K N URTY 92.34 11.80 1556 22.25 8630 24.05 18.46 -1.34 -73.9 PUltM400 N UMDD .03e .1 130.29 16.96 45 35.78 211 38.28 30.96 -2.48 -71.0 ProUltSC N SAA 113.78 32.22 10 48.04 28 51.16 43.08 -3.14 -56.2 ProUPD30 N UDOW 137.44 25.32 8691 54.57 42980 54.84 47.41 +3.01 -56.0 PrUltPQ Q TQQQ 118.80 32.27 57875 66.73 295393 68.10 53.07 +12.06 -22.9 ProUlR2K N UWM 81.18 23.20 559 36.45 3704 38.29 32.18 -1.24 -52.7 ProSht20Tr N TBF 22.24 14.36 94 15.27 11287 15.69 15.00 -.22 -22.1 PUltSP500 N UPRO 80.87 17.51 18459 36.85 96615 37.06 31.40 +2.96 -47.4 ProUChin50 N XPP .74p 75.01 37.33 8 49.06 27 49.67 46.84 +1.10 -27.6 PrUSSilv N ZSL 56.62 22.85 16 29.89 135 30.10 26.47 +1.44 +11.5 PUVxST N UVXY 30.05 ProVixST N VIXY 64.56 10.80 2424 32.08 17302 34.80 30.38 -2.04 +158.1 PrUCrude N UCO 26.20 1.43 115212 1.58 649715 2.12 1.47 -.44 -92.3 PrUltYen N YCL 63.84 52.08 1 55.97 14 56.57 55.82 +.78 +.2 PVixMTFut N VIXM 50.90 19.68 24 39.03 278 40.10 37.28 +.17 +83.3 PrUltSilv N AGQ 39.66 12.66 195 21.24 1300 24.25 21.11 -1.50 -32.9 PrUltShN N KOLD 72.16 21.59 19 51.27 127 61.38 48.82 -.71 +32.1tProUShGld N GLL 75.86 36.21 61 40.24 198 40.38 36.21 +1.63 -24.4 PrSUShAus N CROC 82.59 53.71 1 66.72 8 68.18 65.16 -.60 +19.4 PrUltShYen N YCS 81.76 64.92 2 74.23 36 74.59 73.39 -1.04 -2.8sProSUltGold N UGL 65.47 35.56 163 58.82 821 65.47 58.56 -2.71 +19.9 PrUShCrd N SCO 67.35 11.17 4156 31.86 22747 33.75 24.09 +6.54 +162.2 ProShtEuro N EUFX 48.27 40.13 11 46.59 25 47.11 44.22 +1.02 +2.0 ProUltEuro N ULE 14.60 12.25 2 12.76 8 13.04 12.69 -.15 -7.4 ProUShEuro N EUO 29.95 24.48 42 28.61 370 28.87 27.96 +.38 +6.8 ProctGam N PG 3.16f 2.5 29 128.09 94.34 15871 124.69 61997 124.99 113.16 +10.03 -.2 ProcSp n Q UFO 29.03 14.21 9 18.27 50 18.56 17.30 -.04 -30.7 ProfHold n Q PFHD 20.63 13.01 10 15.00 98 17.50 14.75 -2.75 -25.0 ProAlph n Q PAAC 10.75 9.61 7 10.18 8 10.18 10.17 +.05 +1.2 ProAlph rt Q PAACR .25 .10 10 .17 37 .18 .14 +.02 -2.9 ProAlph un Q PAACU 11.19 9.50 10.32 60 10.32 10.32 +.31 +.2 ProfirEng Q PFIE 1 2.02 .63 58 .73 404 .86 .70 -.08 -49.7 ProfMed n Q PROF 20.60 6.53 35 11.84 221 13.23 10.54 +.22 +8.1 PrognicsPh Q PGNX 6.37 1.89 918 4.09 4094 4.14 3.41 +.40 -19.6 ProgrsSoft Q PRGS .66 1.7 27 52.50 28.09 235 37.75 1517 37.86 34.88 +1.78 -9.1 ProgsvCp N PGR .10e .1 33 84.96 62.18 3495 82.50 15363 82.91 72.68 +2.11 +14.0 Progyny n Q PGNY 36.50 13.29 583 22.99 2079 23.17 18.77 +1.76 -16.2 Proofpoint Q PFPT 133.58 83.81 752 119.04 2693 121.64 111.19 +2.35 +3.7 PropTch n Q PTAC 10.38 9.15 0 9.85 0 9.85 9.75 -.10 -.5 PropTch un Q PTACU 10.70 7.88 9.90 0 10.03 9.90 +.02 -3.4 ProsHldg N PRO 75.39 19.73 384 29.80 1668 32.38 28.38 -1.93 -50.3 ProShtQQQ N PSQ 31.32 21.98 6298 22.23 25817 24.12 22.08 -1.66 -9.5 ProShSP N SH 33.19 22.82 27324 24.57 126793 26.01 24.52 -.84 +2.3 PrUShSP N SDS 44.40 22.40 21114 23.73 110220 26.61 23.61 -1.61 -4.5 PUShtMdC N MZZ 18.22 15.84 17.23 tPrUltShT rs N REW 22.72 9.48 63 9.49 316 10.99 9.34 -1.27 -24.4 PUltShtF N FINZ 7.34 6.18 6.45 tPUShtSem rs N SSG 33.00 10.19 51 10.19 398 12.00 9.85 -1.48 -31.3 ProUShL20 N TBT 34.47 14.51 1234 15.54 6289 16.42 15.02 -.56 -41.4 PrUShHC N RXD 25.46 22.61 23.36 tPrUShD3 rs N SDOW 95.94 33.88 15727 32.89 85547 38.31 32.68 -2.60 -13.6 PS DecRt N EMTY 59.60 33.43 117 42.59 417 45.02 41.83 -.42 +27.0 PUShtIndl N SIJ 14.53 12.72 13.38 sPS OnlSt N CLIX 63.94 46.11 145 63.00 557 64.07 57.62 +5.08 +28.5 ProS Ris Q EQRR .81e 3.3 43.90 20.20 0 24.43 1 26.19 24.43 -1.42 -43.9tPShtQQQ rs Q SQQQ 48.08 12.73 71534 12.61 376634 16.23 12.35 -3.14 -43.7 PrSh K1 N OILK 24.55 6.93 542 7.59 2456 9.39 7.33 -1.02 -65.7 PUShtEur N EPV 33.98 30.54 33.38 PrUOGEx N UOP 18.82 PrUltBra N UBR 94.40 12.29 7 18.07 43 19.97 17.26 -.84 -80.0 PrSht20yTr N TTT 24.71 21.40 13.89 ProGblInf N TOLZ 1.63e 4.2 49.02 29.49 59 38.79 238 38.80 37.20 +.35 -17.4 PS MngdF N FUT 41.03 38.11 4 40.17 6 40.72 40.17 +.01 +2.4 ProEurDiv N EUDV .15p 45.59 29.21 36.54 1 36.54 34.92 +.17 -18.3 ProSPxTch N SPXT .23p 61.25 39.55 1 51.41 9 51.41 49.37 +1.15 -13.5 ProSPxHC N SPXV .24p 71.06 45.87 2 58.80 4 58.80 56.10 +1.34 -12.6 ProMerger N MRGR .12e .3 37.60 37.09 37.30 ProSPxFin N SPXN .23p 70.43 47.69 1 60.92 7 61.00 57.93 +2.37 -8.4 ProSPxEgy N SPXE .22p 72.90 47.01 1 62.20 17 62.20 58.95 +1.82 -9.3 PrIGIntH bt A IGHG 2.15 3.2 77.72 52.44 30 68.17 199 71.00 66.87 -.83 -11.9 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 15 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 54

PrUShBrz N BZQ 26.24 PrSPMCDv N REGL .65e 1.4 61.37 37.74 361 47.96 889 48.99 45.62 -1.07 -20.4 ProSR2KDv N SMDV .47e 62.93 39.39 296 47.52 712 49.61 44.79 -2.27 -23.1 PSSTEm bt A EMSH 4.88e 7.1 80.12 67.09 0 69.14 1 69.55 68.90 +.12 -8.2 PrUShtUtl N SDP 25.34 11.31 8 11.65 323 12.72 11.55 +.07 -20.4 PrUShtFn N SKF 30.35 12.64 422 15.80 2763 17.72 14.61 +1.01 +15.2 Pro CovBd N COBO tProUShBio Q BIS .02p 21.45 11.20 127 10.20 533 12.65 10.19 -2.17 -23.9 ProMornAlt N ALTS .38e 1.1 38.81 29.97 1 33.68 8 33.94 33.18 -.08 -11.3 PS EMkDv N EMDV 61.42 35.61 2 43.97 39 45.16 42.72 +.21 -26.8 ProspctCap Q PSEC .72 17.3 5 6.87 3.68 3211 4.17 14542 4.57 4.10 -.38 -35.2 ProsCap 24 N PBB 1.56 6.8 26.04 11.30 14 22.91 106 22.91 21.25 +.35 -9.4 ProspBcsh N PB 1.84 3.7 13 75.22 42.02 501 50.20 4756 55.37 44.79 -3.80 -30.2 ProtagTh Q PTGX 16.67 4.47 142 7.21 565 7.72 6.61 +.26 +2.3 Protalx rs A PLX 5.19 1.70 100 3.57 881 3.70 2.53 +1.12 +8.8 ProtctInsA Q PTVCA .40 2.7 33 18.69 10.95 3 14.59 22 15.76 14.25 -.42 -7.4 PrtctInsB Q PTVCB .40 3.1 29 18.35 10.23 13 12.89 100 14.45 12.35 -1.51 -19.9 Proteos h Q PTI 3 4.72 .61 411 1.43 3901 1.55 1.19 +.21 -37.3 Prothena Q PRTA 17.63 6.71 177 11.86 924 12.01 10.84 +.26 -25.1 ProtoLabs N PRLB 40 119.98 63.19 253 82.15 1152 82.15 74.42 +4.94 -19.1 Provent Q PRVB 22.82 2.79 790 11.85 2687 12.17 8.73 +3.03 -20.5 ProvidSv Q PRSC 71.97 40.40 68 57.83 331 63.00 55.85 -3.40 -2.3tProvFnH Q PROV .56 4.1 30 22.99 11.78 11 13.70 55 14.21 11.78 -.27 -37.4 ProvidFS N PFS .92 6.9 9 27.57 9.05 255 13.35 1457 15.29 11.97 -1.66 -45.8tPrudntlBcp Q PBIP .28a 2.3 60 19.57 9.90 21 12.04 69 12.82 9.90 -.71 -35.0 Prudentl N PRU 4.40f 7.8 6 106.40 38.62 4577 56.60 18878 59.91 51.82 -2.10 -39.6 Prudentl18 N PFK .65 2.6 24.99 PrudFn 52 N PJH 1.44 5.7 26.59 17.91 31 25.37 159 25.68 25.06 -.22 -2.2 PrudtlF 53 N PRH 1.43 5.6 26.49 17.60 27 25.33 227 25.57 25.02 -.12 -2.2 PruUK pf N PUKp 1.69 6.6 28.14 14.35 28 25.52 195 25.87 24.64 -.15 -8.9 PruUK pfA N PUKpA 1.63 6.3 28.53 17.00 11 25.89 60 25.89 24.75 +.13 -5.4 Prud UK N PUK 1.49e 5.7 40.32 15.68 1504 26.16 5591 26.17 23.45 -.05 -31.3 PruShHiY N ISD 1.32 9.4 14.08 -1.5 PsychmCp Q PMD .72 12.1 6 14.61 4.54 60 5.95 141 6.00 5.38 +.51 -35.0 PSEG N PEG 1.96f 3.6 19 63.88 34.75 3138 54.62 15865 54.87 50.91 +1.67 -7.5 PubStrg N PSA 6.80 3.5 21 266.76 155.37 860 196.48 5023 210.27 192.27 -12.11 -7.7 PubSt pfV N PSApV 1.34 5.4 25.83 20.01 45 24.85 233 25.04 24.40 -.05 -1.5 PubSt pfW N PSApW 1.30 5.2 25.79 19.00 28 24.89 107 24.99 24.29 -.03 -1.5 PubSt pfX N PSApX 1.30 5.2 25.75 19.54 9 24.94 80 25.02 24.12 -.02 -1.5 PubSt pfJ N PSApJ 1.18 4.8 27.33 18.05 33 24.76 111 24.85 24.13 -3.6 PubSt pfI N PSApI 26.68 18.78 21 25.21 77 25.47 24.40 -.02 -2.1 PubSt pfG N PSApG 27.37 18.61 31 25.57 124 25.75 24.74 +.11 -1.2 PubSt pfF N PSApF 1.29 5.1 27.38 18.63 24 25.32 110 25.60 24.66 +.12 -2.7 PubSt pfE N PSApE 1.23 5.0 26.38 18.88 34 24.82 190 25.07 24.06 +.15 -2.6 PubSt pfD N PSApD 1.24 5.0 26.30 18.69 44 24.95 131 25.28 24.19 +.02 -2.0 PubSt pfC N PSApC 26.62 19.25 18 25.13 102 25.23 24.50 +.14 -2.2 PubSt pfB N PSApB 27.09 20.05 29 25.28 105 25.47 24.89 -.31 -2.1 PuhuiWl Q PHCF 3.86 1.37 1 2.39 6 2.39 2.32 +.24 +11.7sPulmatr Q PULM 2.04 .61 5620 1.25 15442 2.04 1.23 -.18 +45.3 PulseBiosc Q PLSE 17.45 5.11 91 6.89 368 7.25 6.31 -.09 -48.6 PulteGrp N PHM .48 1.9 15 47.37 17.12 5347 25.52 23840 26.58 23.45 -.82 -34.2 PumaBiotc Q PBYI 35.27 5.50 1093 9.65 4368 9.67 7.75 +1.66 +10.3 PureAcq Q PACQ 11.38 10.03 28 10.48 266 10.48 10.46 +.01 +1.1 PureAcq un Q PACQU 12.04 10.31 10.40 -3.7 PureCycle Q PCYO 13.83 7.18 87 10.09 328 10.61 9.70 -.16 -19.9 PureStrg N PSTG 23.37 7.93 3154 12.86 18139 13.61 11.96 +.07 -24.8 PurplInv Q PRPL 15.96 4.42 562 9.44 2868 9.60 6.55 +2.39 +8.4 PMMI N PMM .44 6.2 8.44 5.92 165 7.01 704 7.17 7.00 -.05 -12.3 PMIIT N PIM .31 7.3 4.91 3.32 286 4.28 1118 4.32 4.10 +.12 -9.7 PMOT N PMO .71 5.8 13.65 9.97 104 12.29 499 12.35 11.97 +.24 -6.5 PPrIT N PPT .31 7.1 5.73 3.50 434 4.38 2154 4.66 4.38 -.26 -19.3 Puxin N NEW 14.04 3.62 196 4.24 1790 5.19 4.17 -.06 -48.3 Puyi Inc Q PUYI 14.80 4.11 18 6.01 28 6.26 5.92 -.03 -3.8 PyxisTnkr Q PXS 1.80 .62 358 .80 596 .93 .72 +.00 -29.2 PyxusInt N PYX 23.70 1.43 213 2.73 1251 3.16 2.50 -.09 -69.5 PzenaInv N PZN .58e 12.7 6 10.42 3.46 95 4.55 472 4.71 4.16 -.09 -47.2 Q2 Hldgs N QTWO 93.90 47.17 381 68.74 2605 68.79 62.64 +2.40 -15.2 QAD Inc B Q QADB .24 .9 38.04 20.53 27.06 1 31.00 27.06 -1.94 -28.8 QAD A Q QADA .29 .7 54.54 28.21 57 39.86 242 43.35 38.18 -2.54 -21.7 QCR Hld Q QCRH .24 .9 10 44.76 22.39 67 27.65 328 29.62 23.57 -2.28 -37.0 QEP Res N QEP .08 25.8 1 8.33 .26 9248 .31 52461 .44 .28 -.06 -93.1 QIAGEN N QGEN 34 43.16 25.04 1239 40.56 6699 40.81 39.32 +.75 +20.0 QIWI plc Q QIWI 1.12 9.0 12 25.25 8.62 200 12.46 1572 13.13 11.79 +.50 -35.6 QK InfGp n Q QK 20.44 9.80 0 12.50 4 12.50 11.56 +13.6sQTS RltTr N QTS 1.88f 2.9 64.55 42.64 1010 64.13 4711 65.16 57.87 +4.61 +18.2 QTS Rlt pfA N QTSpA 1.78 6.9 28.29 17.50 12 25.75 26 27.85 25.64 -.96 -5.3 QTS Rlt pfB N QTSpB 1.63 1.1 145.21 99.00 292 144.34 371 145.00 132.97 +9.74 +11.7 Qorvo Q QRVO 53 122.37 58.52 1332 86.27 8646 90.10 81.67 +3.16 -25.8 QuadGrph N QUAD .60 23.4 12.68 2.00 390 2.56 2448 3.52 2.51 -.45 -45.2 QuakerCh N KWR 1.54 1.1 27 224.30 108.14 114 135.73 588 145.96 125.58 -8.47 -17.5 Qualcom Q QCOM 2.48 3.3 96.17 57.03 9876 76.17 49092 78.25 71.44 +4.59 -13.7tQualstar Q QBAK 6.50 1.80 36 1.75 343 2.07 1.75 -.71 -67.8sQualys Q QLYS 68 108.99 63.37 766 106.13 3445 108.99 101.56 +5.43 +27.3 QuanexBld N NX .32 3.0 17 20.42 7.90 164 10.71 1260 11.82 9.77 -1.30 -37.3 QuantaSvc N PWR .20f .6 23 44.09 23.77 2186 34.91 8507 34.97 31.65 +1.36 -14.2 Quanterx Q QTRX 36.15 10.90 127 23.70 819 24.29 19.95 +2.63 +.3 Quantum n Q OMCO 6.73 1.26 121 3.80 1011 4.22 3.50 +.10 -42.4 Qu Insp100 N BIBL 33.52 20.31 19 27.71 300 27.78 26.23 +.71 -8.9 QnForSm N FFSG 29.19 17.80 6 23.01 36 23.01 22.14 +.09 -18.6 QnForTcG N FFTG 28.83 19.89 8 24.17 52 24.42 22.90 +.17 -11.5 Sage Esg ef N GUDB 55.33 42.71 51.08 3 51.08 50.28 +.96 +4.0 MainSecR N SECT 31.53 19.52 138 25.64 458 25.98 24.35 +.50 -17.0 InspCpBd N IBD 27.90 20.22 18 25.48 171 26.55 24.76 +.11 -.9 QuaInsp N ISMD 28.86 16.08 15 20.14 853 20.82 18.84 -.65 -28.6 QuaInsLg N BLES 30.78 18.07 10 23.36 62 23.65 22.23 +.02 -23.2 FormInco N FFTI 25.97 19.93 76 23.49 325 23.66 23.37 -.09 -5.7 FrmHdGr N FFHG 29.39 20.67 10 22.30 38 22.39 21.67 -.18 -21.4 QuanReal N QXRR 22.71 Qudian N QD 9.21 1.21 1695 1.67 11650 1.87 1.60 -.13 -64.5 QstDiag N DGX 2.24f 2.3 18 118.58 73.02 2369 95.40 8088 95.87 85.41 +5.63 -10.7 QuestRes Q QRHC 3.10 1.10 6 1.35 40 1.56 1.20 +.09 -38.1 QuickLg rs Q QUIK 12.03 2.12 11 3.08 136 3.31 2.85 +.28 -48.7sQuidel Q QDEL 61 110.52 52.49 884 107.87 3151 113.75 94.20 +11.93 +43.8 QuinStreet Q QNST 34 17.13 5.76 499 8.26 2817 9.04 7.31 +.01 -46.0 QuintEn N QES 5.21 .61 29 .99 538 1.39 .90 -.28 -64.9 Qumu Cp Q QUMU 4.78 1.25 160 2.28 1933 2.33 1.62 +.70 -12.6 Quotinet Q QTNT 11.30 2.40 599 6.51 4681 7.23 5.67 +.44 -31.5 QuotientTc N QUOT 11.99 4.55 836 6.22 4101 6.67 5.95 -.30 -36.9 QuratRet A Q QRTEA 7 17.55 3.01 2802 7.61 18887 7.67 6.83 +.05 -9.7 QuratRet B Q QRTEB 8 17.50 3.95 0 7.60 5 7.63 6.99 -.12 -10.5 Qutoutiao Q QTT 9.42 2.22 1041 2.91 5637 3.10 2.71 +.18 -14.7 Qwest 54 N CTV 1.72 7.2 26.38 13.46 121 23.86 319 24.00 22.38 +.52 -5.8 Qwest53 N CTY 1.53 6.8 25.44 11.03 48 22.35 235 22.50 21.21 +.35 -9.9 Qwest 25 N CTZ 1.66 7.1 26.08 11.20 28 23.22 164 23.29 21.85 +.47 -8.5 Qwest 56 N CTAA 27.05 14.00 16 24.76 89 24.89 22.84 +.64 -5.0 Qwest57 N CTDD 26.59 12.73 43 23.66 270 23.66 22.15 +.17 -7.7 Qwest56 N CTBB 26.19 11.25 59 23.20 613 23.20 21.90 +.62 -8.9R -:R1 RCM Q RCM 13.99 7.12 777 9.55 4663 9.84 9.07 -.13 -26.4 RAIT Fn 24 N RFT 1.91 11.3 16.91 RAITFn 19 N RFTA 1.78 8.6 20.66 RaptTher n Q RAPT 51.21 10.52 25 15.90 195 17.82 14.79 -1.29 -42.4 RBB Bcp Q RBB .48f 3.6 7 21.90 11.85 67 13.44 295 14.62 12.12 -1.31 -36.5 RBC Bear Q ROLL 29 185.06 77.63 142 124.87 1044 131.26 115.25 +3.14 -21.1 RCI Hosp Q RICK .16f 1.7 2 27.79 6.52 236 9.15 987 10.29 8.25 -1.20 -55.4 RCM Q RCMT 1.00e 9 4.20 1.02 10 1.36 56 1.47 1.26 +.02 -54.7 RELX plc N RELX .54e 2.3 27.26 16.81 869 23.07 4137 23.38 21.44 +.40 -8.7 RF Inds Q RFIL .08 1.6 4 8.89 3.31 19 5.00 258 5.18 4.05 +.82 -26.0 RGC Res Q RGCO .70 2.6 27 31.98 24.55 24 27.00 89 28.77 25.15 -1.07 -5.5 RH N RH 22 256.28 73.14 920 129.87 6336 138.82 116.62 +7.22 -39.2 RLI Corp N RLI .92a 1.1 23 99.93 66.02 399 87.51 1629 88.05 80.15 -.16 -2.8 RLJ LodgT N RLJ .04m .5 6 19.04 3.88 4466 8.24 17167 8.84 7.32 -.53 -53.5 RLJ Lod pfA N RLJpA .49 2.5 29.15 6.71 172 19.50 456 20.83 18.50 -.99 -32.1 RMG Ac N RMG 10.50 9.03 1 9.94 4 10.00 9.92 +.03 -.5 RMG Ac wt N RMG/WS RMG Ac un N RMG/U 10.30 9.60 10.12 -.4 RMR Gp h Q RMR 1.52 5.2 5 63.59 21.79 62 29.28 603 30.94 26.93 -.58 -35.8 RPC N RES .20m 8.5 3 13.00 1.72 1298 2.35 5931 2.92 2.19 -.33 -55.2 RPM N RPM 1.44 2.2 5 77.47 42.85 874 65.86 3785 67.78 62.60 +.41 -14.2 RTI Surg Q RTIX 5.67 1.46 382 2.14 2570 2.31 1.89 +.03 -21.9 RTW Retl N RTW 3 2.69 .14 26300 .27 35955 .37 .17 +.09 -66.0tRYB Edu N RYB 8.27 2.61 28 2.71 82 2.93 2.61 -.22 -50.3 RadNet Q RDNT 84 23.45 5.81 426 12.56 2101 12.59 10.66 +1.01 -38.1 RadaElc Q RADA 7.00 2.05 237 4.28 1267 4.53 4.09 +.06 -17.5 Radcom Q RDCM 75 10.37 5.23 4 6.74 66 7.21 6.50 +.09 -20.9 RadianGrp N RDN .50f 3.7 5 26.32 9.53 2033 13.56 8994 14.89 12.07 -1.49 -46.1 RadiantLog A RLGT 17 7.27 3.08 77 3.66 633 3.89 3.36 -.20 -34.3 RadiusHlth Q RDUS 29.97 10.32 881 15.50 4414 15.61 12.50 +2.28 -23.1 Radware Q RDWR 72 26.98 16.02 720 21.70 1590 21.90 20.88 +.07 -15.8 RLauren N RL 2.75 3.8 10 133.63 59.82 1142 72.68 5450 80.02 67.67 -7.73 -38.0 RamacoRs Q METC 7.22 2.05 102 2.86 334 2.99 2.56 -.01 -20.1 Rambus Q RMBS 16.98 9.01 627 12.36 3764 12.82 11.93 -.02 -10.3 RamcG pfD N RPTpD 3.63 7.4 48.70 -1.8 RandCap Q RAND 42 2.43 .56 16 2.12 54 2.19 2.04 +184.9 RandBcp Q RNDB 42 18.34 7.92 21 8.81 82 9.30 8.76 -.49 -50.1 RangeRs N RRC .08 1.7 5 10.49 1.61 11820 4.65 67689 4.76 3.79 +.90 -4.1 RngrEnS N RNGR 8 8.15 2.48 19 3.85 58 4.14 3.50 -.30 -40.2 Ranpak N PACK 9.98 4.32 88 7.34 487 7.54 6.90 +.40 -9.9 Rapid7 Q RPD 66.01 31.34 1518 44.92 3863 45.15 40.12 +3.68 -19.8 RattlrMd un Q RTLR 1.16 21.1 20.24 2.90 730 5.50 2854 5.60 4.41 +.90 -69.1 RaveRest Q RAVE 5 3.60 .52 145 .78 2418 1.09 .69 +.10 -53.0 RavenInds Q RAVN .52 2.4 1 39.97 16.01 166 21.30 1325 22.15 19.20 -.59 -38.2 RJamesFn N RJF 1.48f 2.3 10 102.45 54.21 2824 63.67 7235 69.26 59.15 -5.77 -28.8 RayAdvM N RYAM .28 25.0 1 15.66 .90 333 1.12 2908 1.23 1.01 -.09 -70.8 Rayonier N RYN 1.08 4.4 26 33.10 15.96 532 24.42 3439 26.14 23.22 -1.72 -25.5 RaythTch N RTX 2.94 4.4 10 99.71 43.44 14103 66.07 77077 66.50 60.09 +1.36 -29.9 ReadIntlA Q RDI 3 16.07 3.00 252 4.29 695 4.52 3.26 +.30 -61.7 ReadgIntB Q RDIB 12 41.49 14.75 1 15.35 3 15.72 15.01 +.35 -43.7 ReadyCap N RC 1.60 23.5 14 16.90 3.92 712 6.82 3617 7.10 5.65 +.14 -55.8 ReadyC23 N RCA 1.75 10.0 28.58 9.50 16 17.49 55 17.75 16.40 +1.43 -34.7 ReadyC21 N RCP 1.63 7.5 26.40 11.20 2 21.81 162 21.81 19.40 +1.94 -15.2 RealNetwk Q RNWK 2.87 .32 80 .80 497 .84 .70 +.07 -33.3 RealityETF N DIVY .46p 27.94 11.65 21 18.85 93 19.40 18.14 -.26 -29.4 RltDvcDiv N LEAD 41.48 27.54 2 36.68 21 36.68 34.53 +.99 -5.5 RealDivc N DFND 36.09 27.38 3 32.67 95 33.38 31.45 +.54 +3.5 RealDivG N GARD 28.47 18.76 22.29 -16.9 Rl NxtEc Q BLCN 27.39 17.69 19 23.33 85 23.50 22.61 +.62 -8.8 Realogy N RLGY .27p 7.4 5 13.88 2.09 2162 3.64 13818 4.13 3.23 +.07 -62.4 RealPage Q RP 79 65.92 36.91 533 60.66 2871 60.74 54.44 +4.51 +12.9 RltyInco N O 2.79f 5.3 29 84.92 38.00 3852 52.37 17771 56.69 49.63 -4.31 -28.9 ReataPh Q RETA 257.97 70.00 245 149.33 1270 151.40 137.56 +8.14 -27.0 ReavesUtl A UTG 1.82 6.0 40.20 19.45 308 30.10 1573 30.30 27.85 +1.28 -18.8 ReconT rs Q RCON 5.00 1.11 17 2.32 207 2.85 1.81 +.43 +.9 RecroPhm Q REPH 19.21 6.10 331 8.00 1196 8.92 7.92 -.85 -56.4 RedLionH N RLH 8.65 1.16 210 1.66 1035 1.75 1.42 -.01 -55.5 RedRivB n Q RRBI .06p 42 59.00 29.90 28 33.00 101 41.42 30.80 -8.44 -41.1 RedRobin Q RRGB 37.29 4.04 1001 11.73 3693 12.06 9.75 -.08 -64.5 RedRkRs Q RRR .40 4.0 28.62 2.76 1536 9.97 6870 11.16 9.58 -.99 -58.4 RedViolt Q RDVT 28.70 7.17 53 21.82 214 22.64 19.28 +2.55 +17.9 Redfin Q RDFN 32.77 9.63 1508 18.36 7728 19.50 16.72 -.16 -13.2 RedhillBio Q RDHL 8.75 3.26 1426 6.33 4844 8.24 5.93 +.28 +4.3 RedwdTr N RWT 1.28f 36.6 3 18.01 2.14 7086 3.50 28879 4.16 3.09 -.37 -78.8 Reebnz h Q RBZ 8.09 .30 514 .38 3254 .45 .35 +.00 -67.9 RegalBel N RBC 1.20 1.8 12 90.19 51.99 243 65.72 1183 71.01 61.95 -5.39 -23.2 RgcyCtrs Q REG 2.38f 6.2 14 70.26 31.80 1467 38.66 7271 44.45 37.00 -5.46 -38.7sRegenrn Q REGN 26 541.97 271.37 2133 568.79 6144 572.50 504.12 +55.83 +51.5 RegnxBio Q RGNX 20 55.71 20.03 634 34.72 2013 35.39 31.40 +1.04 -15.3 RegHlt pfA A RHEpA 2.72 143.2 6.55 1.38 1 1.90 36 2.25 1.72 -.15 -54.1 RegnlMgt N RM 6 34.93 10.42 113 14.03 675 15.49 12.75 -.41 -53.3 RegionsFn N RF .62 6.5 7 17.54 6.94 16835 9.52 75300 11.07 8.75 -1.49 -44.5 Regions pfA N RFpA 1.59 6.4 26.50 15.22 86 24.99 271 25.45 24.53 -.16 -2.5 Regns pfB N RFpB 1.59 5.8 29.33 12.90 172 27.44 329 27.46 24.67 +1.44 -2.8 Regis Cp N RGS 9 23.27 4.22 670 8.79 3533 10.08 7.28 +1.03 -50.8 RegulsTh Q RGLS 1.74 .43 376 .49 4436 .56 .45 +.05 -44.5 ReinsGrp N RGA 2.40 2.4 9 169.26 55.39 644 99.90 3497 112.28 93.78 -12.10 -38.7 ReinsGp42 N RZA 1.55 5.8 28.34 15.39 88 26.73 181 26.73 24.46 +1.55 -3.6 ReinsG56 N RZB 1.44 5.4 30.37 11.92 34 26.65 145 26.65 24.70 +1.72 -5.4 RekorSys Q REKR 5.44 .61 84 3.42 364 3.60 3.16 +.03 -10.5 RelStlAl N RS 2.50f 2.8 19 122.17 70.57 451 88.07 2687 90.91 80.06 -1.77 -26.5 ReliantBcp Q RBNC .40f 3.5 11 25.00 9.45 35 11.39 199 12.73 10.34 -.71 -48.8tReliv In Q RELV 7.75 2.60 1 2.99 13 3.36 2.60 -.26 -22.7 RemrkHl h Q MARK 1.59 .25 7252 .37 45022 .44 .35 -.02 -28.0 RemaxHld N RMAX .88f 3.9 12 44.16 14.40 137 22.80 733 24.58 21.16 -1.25 -40.8 RenaisIPO N IPO .02e .1 35.33 20.37 11 29.31 37 29.31 26.77 +2.10 -5.8 RenIntIPO N IPOS .24e 1.0 26.50 19.14 0 22.91 5 22.93 22.02 +.30 -5.8 RenaisRe N RNR 1.40f .9 202.68 113.27 343 157.29 1729 166.96 154.45 -7.45 -19.8 RenRe prE N RNRpE 1.34 5.4 25.71 15.63 21 24.64 135 24.94 24.10 -.13 -2.6 Renasant Q RNST .88 3.8 9 37.36 18.22 242 23.23 1196 25.32 21.32 -2.23 -34.4 ReneSola N SOL 2.09 .85 68 1.02 194 1.10 .95 -.05 -27.6 RenewEn Q REGI 31.51 9.90 745 22.46 3526 24.66 19.60 -.98 -16.7 RennFund A RCG 1.74 .90 62 1.14 162 1.14 1.09 +.03 -30.8 Renren rs N RENN 7.26 .45 10 .84 136 1.00 .70 -.08 RentACt Q RCII 1.16f 6.5 32 31.14 11.69 832 17.80 4435 18.84 16.78 -.96 -38.3 RepayHld Q RPAY 19.58 10.19 530 14.83 2463 16.15 14.04 -.14 +1.2 ReplayA un N RPLA/U 10.57 9.60 10.19 26 10.30 10.15 +.01 -1.8 Replgn Q RGEN 109.94 52.87 403 105.61 1821 107.60 95.91 +6.66 +14.2 Replimun Q REPL 19.66 8.58 83 12.78 353 13.00 10.52 +.15 -10.9sReproMd n Q KRMD 10.70 3.74 457 10.87 1881 10.94 9.15 +1.76 +66.5 RepBncp Q RBCAA 1.14f 3.6 12 52.68 27.47 39 31.24 187 34.26 27.56 -3.16 -33.2 RepFBcp Q FRBK 17 5.59 1.86 163 2.01 1016 2.43 1.92 -.41 -51.9 RepubSvc N RSG 1.62 2.0 37 100.91 65.37 1333 80.28 7068 81.82 75.61 -1.54 -10.4 resTORbi Q TORC 11.96 .86 372 1.18 1905 1.22 1.07 +.08 -20.8 RschFrnt Q REFR 5.38 1.66 43 2.39 457 2.54 2.00 +.34 -20.6 ReschSol n Q RSSS 3.00 2.46 2.92 4 3.00 2.78 -.08 +8.6 ResidioTc N REZI 79 23.99 3.72 1884 4.71 7614 5.72 4.61 -.86 -60.5 ResMed N RMD 1.56 .9 52 177.99 98.31 754 165.16 2996 165.35 154.14 +5.34 +6.6 ResoluteF N RFP 1.50e 8.16 1.14 199 1.62 1123 1.82 1.34 -.05 -61.4 Resonant Q RESN 3.58 .95 890 1.70 6701 2.00 1.39 +.36 -29.8 ResConn Q RECN .56 5.5 12 17.93 8.66 227 10.22 1120 11.45 9.57 -.63 -37.4 RestBrnds N QSR 2.00 4.3 15 79.46 25.08 5182 45.98 21648 46.05 40.18 +2.08 -27.9 RetailOpp Q ROIC .80 9.9 21 19.18 5.84 1962 8.11 8477 9.94 7.73 -1.39 -54.1 RetailProp N RPAI .66 12.8 9 14.30 2.87 2541 5.16 14777 5.63 4.60 -.33 -61.5 RetailVal N RVI 2.05 17.4 38.85 8.32 41 11.77 445 13.60 11.02 -.23 -68.0 RetoEco Q RETO 6 2.25 .30 14 .52 722 .56 .49 -.01 -40.9sRetractTc A RVP 3.01 .62 1305 2.94 4705 3.45 1.97 +.94 +96.0 Retrophin Q RTRX 22.20 8.98 696 14.48 3235 16.70 12.82 -2.06 +2.0tRevGp N REVG .20 4.8 6 14.99 3.50 265 4.17 2339 4.80 3.50 -.22 -65.9 RevanceTh Q RVNC 27.97 9.88 541 16.03 2763 16.47 14.50 -.34 -1.2 Revlon N REV 27.46 8.68 73 11.42 364 13.30 11.03 -.22 -46.7 RevolMd n Q RVMD 37.08 17.35 111 23.00 912 24.80 20.53 -.65 -20.4 Revolve n N RVLV 90 26.69 7.17 778 11.75 4019 11.78 9.61 +1.61 -36.0 RexAmRes N REX 15 98.79 33.81 54 55.31 329 55.46 49.48 +3.62 -32.5 RexahnPh rs Q REXN 9.18 1.26 31 1.90 147 2.10 1.69 +.16 -.5 RexfordIR N REXR .86f 2.1 61 53.27 31.79 714 41.61 3782 44.54 39.86 -2.87 -8.9 RexfdIn pfA N REXRpA 26.68 16.02 14 24.03 27 24.73 22.88 +.53 -6.9 RexfInR pfB N REXRpB 1.47 6.0 27.03 14.58 3 24.40 21 24.58 23.60 +.38 -7.2 RexfrIR pfC N REXR.PRC 1.41 5.9 27.00 14.67 2 24.00 366 25.04 23.20 -.15 -6.4 Rexnord N RXN 18 35.64 18.87 3277 25.75 7078 26.56 23.29 +.10 -21.1sReynCon n Q REYN 33.22 21.61 1111 30.50 4743 33.22 28.26 +.60 +6.8 Rhinebeck Q RBKB 12.00 5.90 10 6.17 53 7.60 6.13 -.83 -45.4 RhythmP Q RYTM 29.13 12.99 191 18.47 1101 18.62 15.82 +1.63 -19.6 RibbnCm Q RBBN 5.93 1.95 551 3.13 2755 3.16 2.71 +.17 +1.0 RiceBran Q RIBT 3.42 .48 26 1.17 228 1.18 1.10 +.02 -20.4 RichrdElec Q RELL .24 5.9 81 6.32 3.10 3 4.06 57 4.44 3.80 -27.9 RichmMu n Q RMBI 16.02 8.95 49 9.86 279 10.09 9.05 -.21 -38.2 RigelPh Q RIGL 3.10 1.23 2392 1.66 6117 1.86 1.60 -.11 -22.4 RigNet Q RNET 11.34 1.02 249 1.17 4358 1.65 1.10 -.01 -82.3 RiminiSt Q RMNI 5.48 2.22 49 3.86 334 3.99 3.57 -.08 -.5 RingCentrl N RNG 256.60 104.83 924 236.51 5353 244.47 202.59 +31.37 +40.2 RingEngy A REI 2 5.58 .53 1515 .64 9665 .76 .54 -.01 -75.8 RioTinto N RIO 4.43e 9.3 64.02 35.35 2250 47.64 12879 48.95 45.77 -.02 -19.7 RiotBlck Q RIOT 1.00p 6.14 .51 718 1.14 6004 1.25 .93 +.11 +1.8 RiseEdCy Q REDU 3 10.50 3.01 4 4.09 29 4.09 3.55 +.22 -41.5 RitchieBr N RBA .80 1.9 47 45.16 25.92 605 41.29 2997 41.45 37.72 +2.13 -3.9 RiteAid rs N RAD 23.88 5.04 5363 11.69 43095 15.66 10.60 -1.37 -24.4 RittrPh Q RTTR 1.27 .15 4328 .27 39520 .36 .25 +.02 +59.8 RvN Muni n N RMM 21.32 12.26 21 17.75 123 18.99 17.65 -.04 -8.2 RvNthMk n N RSF 21.05 14.05 41 15.21 131 17.05 14.80 -1.26 -16.5 RivrnOpp N RIV 1.68 12.9 17.75 8.65 25 13.05 309 13.86 12.70 -.03 -20.0 Rivrnrth rt N RIV/rw Riv/Doubl N OPP 17.87 10.56 58 13.05 417 13.61 12.45 -.08 -20.6 RivrvwBcp Q RVSB .20f 3.9 9 8.70 4.05 101 5.08 689 5.39 4.59 -.26 -38.1 RivrviewF Q RIVE .30 6.0 13.60 4.00 7 4.96 33 5.90 4.87 -.94 -60.3tRoadrTr N RRTS 1 13.00 1.88 1.93 946 2.79 1.88 -.39 -79.0 RobtHalf N RHI 1.36f 3.1 16 69.08 32.38 1556 43.24 8994 43.40 38.95 -.04 -31.5 RocktPh Q RCKT 27.59 9.01 404 16.11 1747 16.84 14.84 +.23 -29.2 RockwlAut N ROK 4.08 2.4 25 207.94 115.38 1074 168.59 4799 170.40 154.80 +.95 -16.8 RockwllM Q RMTI 5.80 1.31 542 2.45 3417 2.62 2.22 +.22 +.4 RockyBr Q RCKY .56 2.8 11 34.14 14.96 30 19.83 217 21.37 18.23 -.79 -32.6 RkyMChoc Q RMCF .48 11.2 6 9.90 3.77 28 4.28 179 4.46 3.90 +.27 -53.6 RogCm N RCI 2.00 10 54.82 32.20 883 42.96 2757 44.20 41.31 -.04 -13.5 Rogers N ROG 29 206.43 75.72 105 103.11 524 105.19 95.00 +2.37 -17.3 Roku Q ROKU 176.55 55.02 20646 126.80 108504 132.40 91.07 +34.35 -5.3 Rollins N ROL .42 1.1 39 43.91 30.72 1106 38.96 4925 39.55 34.54 +2.94 +17.5 Roper N ROP 2.05f .6 30 395.00 240.00 613 321.97 3006 324.93 306.85 +6.52 -9.1 Rosehill Q ROSE 5.26 .25 1415 .32 6703 .42 .26 -.07 -74.7 Rosehill un Q ROSEU 5.50 .32 0 .55 0 .58 .55 -.03 -54.8 RosettaStn N RST 26.88 8.85 104 15.62 669 16.00 14.45 +.02 -13.9 RossStrs Q ROST 1.14f 1.2 23 124.16 56.30 5073 91.72 15711 92.02 85.10 +2.98 -21.2 RBCda pfT N RYpT 1.69 33.00 21.51 0 29.00 5 29.17 27.95 +2.53 -2.7 RoyalBk g N RY 3.92e 82.58 49.55 1531 62.33 7466 63.51 58.96 -.78 -21.3 RBScotlnd N RBS 7.05 2.45 3850 2.74 14876 3.13 2.55 -.34 -57.5 RBSct prF N RBSpF 1.91 7.4 25.86 RBSct prL N RBSpL 1.44 5.7 25.25 RBSct prS N RBSpS 1.65 6.6 25.17 RylCarb N RCL 2.80 7.5 5 135.32 19.25 23935 37.39 137150 39.00 33.01 -2.83 -72.0 RoyDShllB N RDS/B 3.76 10.9 52 67.45 19.19 5809 34.43 35117 37.75 31.33 -2.12 -42.6 RoyDShllA N RDS/A 3.76 10.6 54 66.48 21.26 8321 35.48 41799 39.04 32.46 -2.43 -39.8 RoyGld Q RGLD 1.12 1.0 28 138.78 59.78 1167 107.81 4307 111.88 100.02 +2.77 -11.6 RoyceGVal N RGT .10e 12.33 6.35 33 8.92 158 9.21 8.56 -.12 -23.7 RoyceMC N RMT .64e 10.3 8.96 4.30 200 6.20 957 6.24 5.86 +.15 -27.4 Royce N RVT 1.22e 11.5 15.34 7.50 548 10.58 2165 10.81 10.07 +.10 -28.4 RubiconPrj N RUBI 13.11 4.09 2066 5.64 10886 6.25 5.20 -.05 -30.9 Rubicon Q RBCN 10.09 7.15 1 8.00 159 9.00 7.50 -.21 -3.8 RubiusTh Q RUBY 19.02 3.35 823 5.35 2819 5.39 4.26 +.57 -43.7 RmblOn B Q RMBL 5.39 .17 610 .29 4075 .32 .22 +.07 -64.9 RushEntA Q RUSHA .52 1.5 18 49.27 27.25 140 34.15 745 35.52 31.06 -.91 -26.6 RushEntB Q RUSHB .52 1.6 20 48.50 21.65 10 32.83 37 33.14 28.58 -.73 -28.2 RuthsHosp Q RUTH .60f 7.1 4 27.14 2.32 1271 8.50 7101 9.15 7.12 -.19 -60.9 Ryanair Q RYAAY 1.55e 2.6 96.79 44.44 640 59.76 2709 59.84 54.24 +1.28 -31.8 Ryder N R 2.24 7.9 6 67.65 22.62 721 28.19 4787 32.00 26.77 -3.10 -48.1 RyersonH N RYI 16 12.54 4.00 210 4.44 914 5.20 4.30 -.23 -62.5 RymanHP N RHP 3.60 12.9 6 91.57 13.25 2585 27.95 8101 34.63 26.31 -5.31 -67.7S -:S&P Glbl N SPGI 2.68f .9 42 312.94 186.06 2658 282.59 11162 286.62 267.14 -.96 +3.5 S&T Bcp Q STBA 1.12 4.3 9 41.54 23.79 240 26.03 953 29.25 24.60 -3.35 -35.4 S&WSeed Q SANW 3.13 1.75 11 1.92 73 2.00 1.86 -.07 -8.6 SAP SE N SAP 1.31e 1.1 140.67 90.90 709 123.41 4731 126.10 117.15 +2.00 -7.9 SB FinGp Q SBFG .38 2.8 10 20.49 9.02 11 13.74 45 15.05 12.20 -.51 -30.2 SB OneBc Q SBBX .34 2.0 14 25.24 10.96 32 17.00 137 18.39 14.94 -1.36 -31.8sSBA Com Q SBAC 1.86f .6 314.84 193.91 763 314.83 3505 315.84 284.93 +9.02 +30.6 SC Hlth n N SCPE 10.25 9.50 1 9.92 6 9.95 9.80 +.07 -.2 SCE TrV N SCEpK 25.14 14.13 14 22.43 115 23.06 19.46 +.81 -9.1 SCE II prG N SCEpG 1.28 5.4 25.15 16.15 19 23.61 117 24.12 22.90 -.09 -5.5 SCE Tr pfH N SCEpH 1.44 6.1 25.30 14.31 14 23.49 87 23.67 21.30 +.49 -3.7 SCETr pfJ N SCEpJ 1.34 6.2 25.20 13.52 26 21.45 289 21.85 19.09 +1.07 -12.5 SCE Tr pfL N SCEpL 1.25 5.7 24.45 15.31 61 22.03 124 22.37 21.03 +.03 -8.1 SCVX un N SCVX/U 10.48 9.25 504 10.14 519 10.14 9.90 +.24 -1.7sSCWorx Q WORX 14.88 1.55 14664 6.72 153462 14.88 5.45 +4.47 +134.1 SEI Inv Q SEIC .70f 1.4 16 69.61 35.41 584 50.20 2975 50.56 46.55 -.73 -23.3 SelasLf rs Q SLS 52.50 1.46 202 1.72 666 1.84 1.61 +.02 -60.0 SFL Cp N SFL 1.40 13.8 11 15.10 6.33 746 10.16 3631 10.42 9.69 +.22 -30.1 SG Blck rs Q SGBX 35.00 1.16 268 4.02 3136 4.95 3.60 +.33 +28.0 SGOCO Gp Q SGOC 1.19 .72 10 .90 40 .94 .73 -5.3 Si-Bone Q SIBN 23.10 7.20 270 13.95 1091 14.10 12.05 +.33 -35.1 SIGA Tc Q SIGA 1 6.20 3.96 275 5.67 1248 5.74 5.25 +.29 +18.9 SiteCtr N SITC .80 13.9 4 15.85 3.60 1721 5.76 9650 6.67 5.33 -.66 -58.9 SiteCtr pf K N SITCpK 24.67 SiteCtr pf E N SITCpA SJW N SJW 1.28f 2.1 21 74.99 45.60 84 60.68 694 65.00 57.29 -1.29 -14.6 SK Tlcm N SKM 25.16 14.07 316 18.01 1815 18.24 17.26 +.29 -22.1 SLGreen N SLG 3.54f 6.9 19 96.39 37.50 1256 51.26 6889 55.29 48.38 -2.91 -44.2 SL Grn pfI N SLGpI 1.63 6.8 26.73 18.04 18 23.87 143 23.95 21.65 +.82 -6.1 SLM Cp Q SLM .12 1.7 6 12.32 5.60 4780 6.90 21324 7.29 6.12 -.29 -22.6 SLM Cp pfB Q SLMBP 4.23e 10.9 66.47 18.91 1 38.95 15 40.95 38.39 -1.55 -27.5 SM Energy N SM .02m 1.2 18.92 .90 8024 1.68 60415 2.44 1.51 -.07 -85.1 SmartGlb Q SGH 7 39.08 16.42 289 23.01 1555 27.82 22.62 -2.73 -39.4 SMTC hg Q SMTX 4.19 1.32 97 2.75 506 3.35 2.42 +.22 -18.9 SORL Q SORL 7 4.63 2.71 45 4.32 336 4.43 4.22 +.11 -2.7 SP Plus Q SP 12 47.33 14.44 103 21.21 811 22.97 20.25 -1.30 -50.0 SPAR Gp Q SGRP 1.38 .55 30 .75 151 .85 .69 -.07 -42.2 SpdrDJIA N DIA 3.98e 1.6 295.87 182.10 5913 242.43 30797 242.66 230.96 +5.29 -15.0sSpdrGold N GLD 164.42 119.54 14541 158.57 73478 164.42 158.12 -.12 +11.0 SpdEurope N SPEU 1.24e 4.4 36.84 22.69 21 28.22 104 28.48 27.02 -.08 -22.6 SpdrNoANR N NANR 34.00 17.60 62 25.94 466 26.63 24.65 +.29 -23.1 SpdrLwCbn N LOWC 1.69e 2.0 102.48 67.19 2 85.01 18 85.01 81.67 +1.84 -14.2 SpdrEuro50 N FEZ 1.18e 3.8 41.27 24.29 2036 30.70 12961 31.51 29.33 -.20 -24.7 S&PEAsia N GMF 1.81e 2.0 107.54 74.96 22 89.86 147 90.38 86.63 +2.67 -13.1 SpdSol UK N ZGBR 1.33e 3.5 53.87 30.20 3 38.33 17 38.58 36.83 -.16 -26.7 SpdSolGer N ZDEU 1.17e 2.5 60.96 36.60 3 47.08 5 47.62 45.27 -.03 -21.2 SpdSolJpn N ZJPN .85e 1.3 80.68 56.92 0 67.06 1 67.41 66.25 +.57 -14.3 SpdSolCda N ZCAN 1.61e 3.3 64.23 37.15 4 49.14 10 49.14 47.21 +.52 -20.8 Spd Austl N QAUS SpdrEuSmC N SMEZ 1.15e 2.3 62.77 40.45 1 49.11 7 49.69 47.25 -.26 -20.4 S&PChina N GXC 1.31e 1.4 108.49 80.12 77 96.06 293 96.86 92.34 +2.85 -6.4 SpdrWldQu N QWLD 1.30e 1.7 88.93 59.56 0 74.92 3 74.92 72.25 +1.21 -12.4 SpdrEMQu N QEMM 1.31e 2.7 62.18 40.91 10 48.95 69 49.70 47.95 +.45 -19.5 SpdrEafeSt N QEFA 1.62e 2.9 68.04 46.34 90 55.88 260 56.30 54.18 +.54 -16.3 SpdrGblDv N WDIV 3.11e 5.2 72.20 40.83 16 50.37 178 51.76 48.55 -1.15 -29.5 SpdGlStk s N SPGM 44.21 28.77 36 36.38 130 36.43 34.91 +.73 -15.3 SpdEMkt N SPEM 38.68 25.10 1818 30.11 14323 30.45 29.31 +.61 -19.9 SpdrEMDv N EDIV 1.68e 7.1 33.31 19.81 63 23.58 415 24.20 23.00 +.19 -26.6 SpdrGlbNR N GNR .93e 2.8 47.47 24.72 355 33.66 1288 34.96 32.05 -.55 -27.1 Spd InTc N IPK Spd IntMt N IRV Spd IntEn N IPW Spd CnDi N IPD SpdrDJ RE N RWO 1.57e 4.1 53.60 29.37 435 38.05 1991 39.27 36.68 -1.30 -26.1 SpdrEMSmC N EWX 1.00e 2.8 47.30 29.15 743 35.37 3279 35.84 34.41 +.82 -23.2 SpdrIntDiv N DWX 2.22e 7.0 40.82 25.79 156 31.53 644 32.00 30.55 -.08 -21.6 SpMS xUS s N CWI 26.22 17.05 425 20.71 2929 20.95 20.02 +.15 -19.6 SpdrSPGbl N GII 1.63e 3.9 57.32 32.27 25 42.20 139 42.51 40.37 +.17 -23.3 SpdrIntRE N RWX 1.25e 4.5 41.33 21.93 833 27.61 3040 28.03 26.68 -.26 -28.8 SpdrIntlSC N GWX 3.63e 2.0 32.32 18.99 254 24.18 1520 24.52 23.17 +.17 -24.1 SpdrWldxUS N SPDW .79e 3.1 31.78 20.27 3850 25.14 26665 25.41 24.23 +.20 -19.8 SP Mid N MDY 2.94e 1.0 384.47 214.22 1567 284.09 6575 289.65 269.51 -4.88 -24.3 S&P500ETF N SPY 4.13e 1.4 339.08 218.26 145065 286.64 643729 287.30 271.41 +8.44 -10.9 SpdrRRtn N RLY .44e 2.2 25.74 16.02 99 20.02 171 20.47 19.54 -.24 -21.2 SpdrIncAll N INKM 1.08e 3.7 35.11 24.82 36 29.08 84 29.55 28.48 -.37 -15.2 SpdrGblAll N GAL 1.04e 2.9 40.90 29.00 19 34.50 115 34.78 33.92 -.11 -13.9 SpdrSenLn N SRLN 1.96 4.7 46.86 36.01 493 42.14 3532 42.62 41.66 -.23 -9.5 SpdrUShBd N ULST .16 .4 40.52 37.83 183 39.56 382 39.60 39.02 +.22 -2.1 SpdrCreEq N SYE 1.63e 1.3 92.61 58.64 2 76.80 12 76.80 73.05 +2.25 -14.4 SpdrDblTac N TOTL 1.17e 51.79 46.54 743 48.72 2750 48.96 48.38 -.11 -.6 SpdrValEq N SYV 4.21e 1.8 74.37 42.46 4 56.20 27 56.47 53.40 -.21 -21.8 SpdrGroEq N SYG 1.85e .7 97.36 66.92 1 86.99 27 86.99 82.25 +4.04 -2.8 SpdrBiot N XBI .44e .5 98.79 62.94 8938 91.55 34647 91.60 81.87 +8.12 -3.7 Spdr Div N SDY 3.80e 2.1 108.81 67.57 829 86.95 4796 87.41 82.56 -.18 -19.2 SpdrGbDow N DGT 1.52e 2.1 91.15 56.56 1 72.21 21 72.34 69.31 +.61 -19.4 SpdrHome N XHB .15e .5 49.35 23.95 2284 32.74 12066 33.78 30.63 -1.06 -28.1 SpdrS&PBk N KBE .53e 1.9 48.17 22.56 5442 28.16 18613 30.94 25.66 -2.63 -40.5 SpdrS&PCM N KCE .91e 1.8 65.05 37.33 10 49.47 25 49.57 47.24 -.62 -16.5 SpdrS&PIn N KIE 37.57 20.23 188 26.49 2586 27.70 25.02 -1.19 -25.2 Spd LgCap N SPLG 39.88 25.62 4606 33.66 24987 33.74 31.88 +.98 -11.0 SpdrLCpG N SPYG 45.73 30.39 2210 40.08 15070 40.13 37.47 +1.84 -4.4 SpdrLCapV N SPYV 35.45 21.77 1451 28.47 14526 28.55 27.16 +.25 -18.4 Spd MidC N SPMD 37.08 20.64 1355 27.40 6415 27.90 25.96 -.43 -24.4 SpdMCpG N MDYG 59.55 34.68 159 46.57 839 46.99 44.44 +.01 -18.4 SpdrMCpV N MDYV 55.58 28.90 200 37.90 1315 39.14 35.68 -1.36 -30.8 SpdrNY Tch N XNTK .41e .5 94.74 61.25 31 83.79 169 84.28 76.53 +6.99 +2.6 SpdrSemi N XSD .16e .2 113.57 68.95 75 94.00 461 95.55 89.25 +4.27 -11.2 SpdrSCp N SLYG 66.92 38.47 521 49.00 1699 49.94 45.98 -.91 -24.1 SpdrSCpV N SLYV 66.50 34.77 518 43.00 2607 44.69 40.19 -1.71 -34.6 SpdrRs3K N THRK 41.89 26.59 486 34.92 2956 34.98 33.13 +.94 -12.4 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 16 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 55

SpdrWilRE N RWR 2.90e 3.8 107.83 57.85 160 77.18 931 80.96 74.07 -3.79 -24.3 SpdrShTTr N SPTS .27 .9 31.39 29.65 1300 30.71 9801 30.72 30.67 +.01 +2.5 SpFcStIn N XITK 128.10 81.50 11 110.54 55 111.21 101.80 +7.78 -2.3 Spdr1500VT N VLU 4.85e 2.0 115.45 71.10 3 90.51 11 90.51 86.57 +.62 -20.0 SpdCorpBd N SPBO .99 2.9 38.76 27.78 33 34.15 176 34.55 33.88 -.01 +1.0 SpdrIntCBd N IBND .14e .4 34.50 28.01 34 32.07 386 32.42 31.38 +.38 -6.1 SpdrIGFlt N FLRN .20 .7 30.84 25.93 1045 30.02 6493 30.08 29.90 +.09 -2.3 SpdrHYMu N HYMB 2.55 4.7 61.34 42.16 640 54.05 1995 54.73 53.36 -.16 -8.4 SpdrWFPf N PSK 2.59e 6.2 44.71 28.83 1385 41.82 2779 41.92 40.30 +.14 -5.0 SpdrBarITB N BWZ .01e 31.20 27.93 275 29.57 443 29.84 29.30 +.07 -4.2 SpdrBarcCv N CWB 3.55e 4.4 60.52 39.81 1064 51.80 4345 51.92 49.64 +1.74 -6.7 SpdrLTBd N SPLB 32.70 23.30 1924 30.97 6194 31.28 30.38 -.19 +2.9 SpdrITBd N SPIB .92 2.6 36.37 30.10 2625 35.26 10402 35.47 35.00 -.07 -.1 SpdMtgBB N SPMB .83 3.1 27.18 22.52 631 26.67 3006 26.80 26.45 -.04 +2.1 SpdrEMBd N EBND 28.16 22.85 232 25.00 1443 25.19 24.69 -.08 -10.4 SpdrShTHiY N SJNK 1.58 6.4 27.37 21.42 3568 24.65 26940 25.04 24.35 -.48 -8.5 SpdShTBd N SPSB .40e 1.2 31.21 26.80 2594 30.89 17073 31.05 30.79 +.04 +.2 SP IntTip N WIP .41e .3 55.83 43.50 67 49.17 301 49.79 48.50 -.07 -10.8 SPLIntTB N BWX 30.17 25.59 761 27.66 3887 27.90 27.32 -.12 -4.0 SpdrTrans N XTN .25e .5 67.72 35.96 39 45.73 189 46.86 43.43 -.77 -28.9 SpdrTelcm N XTL .68e 1.0 74.98 48.47 4 64.83 18 67.32 62.71 -.17 -7.3 SpdrHCSv N XHS .61e .1 79.01 44.95 7 62.36 58 62.62 59.04 +1.38 -14.1 SpdrHCEq N XHE 3.22e .1 90.39 58.23 28 80.30 174 80.42 74.45 +3.28 -6.2 SpdrSf&Sv N XSW .19e .2 113.20 67.56 30 90.23 139 90.50 84.50 +3.66 -11.2 SpdHiYlBd N SPHY 1.01e 4.2 27.36 20.29 36 23.88 384 23.95 23.39 -.10 -9.4 SpdFinFr n N ROKT 39.80 21.38 2 28.80 17 28.86 27.15 +.32 -20.4 SpdrAerDf N XAR 1.70e 1.2 119.48 60.27 124 80.80 814 81.00 75.18 +.10 -25.9 SpdAgBd N SPAB 31.39 26.23 1637 30.52 7773 30.70 30.35 -.01 +3.9 SpdClnPw n N CNRG 58.02 30.60 9 40.76 33 41.34 38.85 +.96 -11.8 SpdTips s N SPIP 30.35 26.64 840 29.47 2633 30.06 29.41 -.25 +3.2 SprBl 1-3b N BIL 91.67 91.40 4217 91.56 27796 91.56 91.53 +.03 +.1 SpdLgTr N SPTL 51.31 35.22 2008 47.90 5193 48.79 46.76 +.56 +23.2 SpdFutSc n N FITE 42.84 24.47 4 33.28 19 33.28 31.86 +.65 -14.6 SpdIntrm s N ITE/WI 15.80 14.96 SpIntTrm s N SPTI 33.25 14.96 3124 33.09 9069 33.20 32.94 +.03 +7.0 SpdSmMo n N HAIL 33.32 15.70 1 23.47 10 23.62 22.33 +.75 -22.1 SpdIntlgS N SIMS 33.63 19.61 4 25.19 23 25.74 23.92 -.18 -22.9 SpdrS&P RB N KRE .74e 2.2 59.38 27.26 14154 33.99 63710 37.50 30.62 -3.39 -41.6 Spdr1500MT N MMTM 1.61e 1.3 146.69 94.68 2 123.97 38 123.97 117.94 +3.31 -10.1 SpdDorWrF Q DWFI 24.15 19.65 39 22.56 120 22.71 22.38 +.05 -4.0 SpdrRetl N XRT .49e 1.4 46.57 26.29 5175 34.37 29417 34.72 32.51 +.82 -25.3 SpdNuBMu N TFI 52.65 42.81 471 50.92 3713 51.15 50.67 +.06 +.7 SpdrPhm N XPH 3.00e .9 48.12 30.30 82 39.87 682 39.90 37.54 +1.60 -12.7 SpdrOGEx N XOP .73e 9.1 33.30 7.37 8.03 -66.1 SpNuBST N SHM 50.00 43.04 502 49.16 3979 49.22 48.99 +.01 +.1 SpdrGendr N SHE 80.32 50.19 5 65.32 53 65.32 62.42 +1.09 -15.4 SpdR1KLVF N ONEV 88.10 51.77 8 67.64 37 67.99 64.45 -.19 -21.5 SpdrMetM N XME .24e 1.3 29.80 13.86 1920 17.95 12129 19.49 17.15 -.63 -38.7 SpdrR1KMo N ONEO 80.17 46.30 2 60.61 30 60.75 57.75 +.12 -22.3 SpdrR1KYF N ONEY 77.85 40.32 3 51.97 17 53.97 49.08 -1.03 -31.8 SpdSPXHiD N SPYD 39.98 20.79 1143 26.92 7127 27.85 25.47 -.82 -31.8 SpdrFosFFr N SPYX 91.85 54.30 58 70.86 273 71.20 67.19 +1.98 -10.2 SpdrR1KLV N LGLV 5.40e 1.7 121.63 75.42 118 99.18 965 99.40 94.90 +.18 -13.2 SpdrUsaSt N QUS .54e 99.41 64.57 211 84.71 1195 84.71 80.70 +1.84 -10.5 Spd SP600 N SLY 74.23 40.78 208 51.24 818 52.81 48.05 -1.42 -29.3 SpdrSPXBbk N SPYB .41e 75.42 41.54 13 54.67 46 55.03 51.90 -.56 -25.8 SpdrSCap N SPSM 33.48 18.35 864 23.09 4104 23.71 21.62 -.66 -29.2 Spdr1-10Tip N TIPX .08e .4 20.29 18.57 35 19.91 730 20.13 19.86 -.19 +1.5 SpdrR2KLV N SMLV 2.16e 3.1 101.53 56.00 32 68.91 320 72.08 64.25 -3.42 -31.1 SPI Eng Q SPI 4.76 .55 167 .83 1031 1.20 .60 +.19 -55.4 SPS Cmce s Q SPSC 72 62.26 31.28 262 50.02 2166 51.03 47.27 -.18 -9.7 SPX Cp N SPXC 37 53.76 25.50 302 35.68 1778 37.00 33.30 -.11 -29.9 SPX Flow N FLOW 13 49.94 15.74 324 30.15 2295 32.46 25.06 -2.02 -38.3 SRAX Inc Q SRAX 2 5.80 1.05 54 2.00 181 2.08 1.83 +.13 -19.7 SS&C Tch Q SSNC .50 1.0 34 67.73 29.51 4324 52.00 17238 52.68 47.56 +2.49 -15.3 SSR Mng g Q SSRM 23 19.42 9.00 2273 15.07 9713 16.75 13.96 +.41 -21.8 STMicro N STM .40 1.7 16 31.98 14.67 1557 23.24 10104 24.56 22.09 +.26 -13.6 SVB FnGp Q SIVB 13 270.95 127.39 423 173.69 2482 185.40 153.45 -12.00 -30.8 SVB Fncl pf Q SIVBP 1.31 5.5 27.60 12.56 60 23.71 229 24.48 22.00 +.69 -8.3 SVMK Q SVMK 22.27 9.35 1153 14.66 4442 14.88 12.93 +1.09 -18.0 SABESP N SBS .39e 4.8 15.40 5.54 1605 8.06 9455 8.24 7.57 -.18 -46.4 SabnR N SBR 3.44e 12.9 52.59 23.02 41 26.63 138 30.00 25.42 -2.33 -33.9 SabraHltc Q SBRA 1.80 13.7 6 24.95 5.55 2644 13.16 12588 13.67 11.83 -.06 -38.3 SabreCorp Q SABR .56 9.3 4 25.44 3.30 9341 6.00 109699 6.44 5.25 -1.01 -73.3 SachemC A SACH .53e 23.5 5.70 1.20 96 2.26 629 2.50 2.07 -.11 -47.9 SAExplr Q SAEX 4.47 .95 53 1.21 333 1.34 1.10 -.04 -60.2 SafeBulk N SB .04 3.6 2.38 .74 131 1.12 1183 1.16 1.03 -.03 -34.1 SafeBlk pfC N SBpC 2.00 11.8 23.41 9.25 3 16.93 17 17.05 16.00 +1.30 -24.9 SafeB pfD N SBpD 2.00 11.8 23.50 9.90 4 16.92 23 17.08 15.70 +1.59 -25.1 SafeT hrs Q SFET 13.10 .93 236 1.48 1802 1.59 1.18 +.19 -51.1 SafegdSci N SFE 12.91 4.43 100 5.80 589 5.85 5.08 +.34 -47.2 SafeInco N SAFE .62f 1.9 33.71 -.5 SaftyInsGr Q SAFT 3.60 4.3 13 103.96 65.45 56 83.80 267 84.99 76.15 -.21 -9.4 SagaComm Q SGA 1.28f 4.5 7 34.88 21.00 6 28.18 50 29.33 26.07 -1.62 -7.3 SageThera Q SAGE 193.56 25.01 1251 31.50 8734 31.50 26.90 +2.47 -56.4 Saia Inc Q SAIA 22 107.00 56.35 223 78.00 1328 82.30 71.90 -5.34 -16.2 SailptTch N SAIL 28.86 11.61 2146 17.09 6501 17.82 16.05 +.42 -27.6 StJoe N JOE 54 23.38 15.32 171 17.69 1080 18.59 16.83 -.94 -10.8 Salarius rs Q SLRX 24.45 .56 156 .62 762 .74 .61 -.07 -83.6 SalemMd h Q SALM .10 10.9 3 2.50 .65 44 .92 289 .98 .84 +.03 -36.0 Salesforce N CRM 195.72 115.29 7304 162.62 28687 163.26 150.00 +8.07 SalMidMLP N SMM .68 19.9 9.17 2.08 546 3.44 1571 3.73 3.31 -.06 -55.8 SalisbryBc Q SAL 1.16f 3.5 11 49.85 24.58 2 33.48 12 34.00 31.14 -.62 -26.7 SallyBty N SBH 5 21.98 6.28 2530 7.70 8773 8.81 7.03 -1.14 -57.8 SJuanB N SJT .40e 19.1 4 4.99 1.39 55 2.10 496 2.35 1.93 -.08 -17.3 SanchzM A SNMP .60 193.5 1 3.12 .15 120 .31 341 .36 .28 -.01 +2.6 SanderFm Q SAFM 1.28 1.0 15 179.45 102.13 209 128.94 1403 130.96 118.99 +7.89 -26.8 SandRidge N SD 9.35 .70 521 1.20 3957 1.42 .83 +.38 -71.7 SandRdgP N PER .37e 69.4 1 2.55 .25 186 .53 998 .64 .50 -.04 -37.4 SandstG g A SAND 7.67 4.96 7.19 -3.5 SndySpr Q SASR 1.20 5.5 7 38.45 18.00 206 22.00 1118 25.09 19.42 -2.26 -41.9 Sanfilp Q JBSS .55a .6 29 107.86 66.35 83 87.66 349 90.00 82.16 +3.44 -4.0 SangTher Q SGMO 13.33 4.81 1618 7.59 7070 7.59 6.97 +.13 -9.3 Sanmina Q SANM 13 34.96 18.34 508 26.38 2136 27.62 24.23 -.66 -23.0 Sanofi Q SNY 1.75e 3.7 51.84 37.62 2461 47.75 9902 47.88 43.17 +2.29 -4.9 SantCUSA N SC .88e 4 27.75 9.74 1280 13.92 6179 16.63 12.44 -2.60 -40.4 SantFn pfA N SANpA 1.70 6.6 25.88 SaratogaI N SAR 2.24f 16.2 5 28.70 5.94 96 13.79 543 15.60 12.63 -.12 -44.7 SareptaTh Q SRPT 158.80 72.05 915 118.54 3731 118.99 107.10 +9.79 -8.1 Sasol N SSL 1.41e 41.5 34.03 1.25 4086 3.40 21524 4.20 2.91 -.48 -84.3 SatsumaP n Q STSA 33.48 8.61 18 17.54 156 21.00 17.18 -.55 -10.9 SaulCntr N BFS 2.12 6.8 10 58.49 24.68 63 30.96 305 37.32 28.98 -5.92 -41.3 SaulCt pfD N BFSpD 27.42 12.35 3 17.75 92 19.03 16.34 -.25 -32.0 SaulCt pfE N BFSpE 27.18 10.84 38 16.58 156 18.34 16.50 -.38 -37.0 Savara rs Q SVRA 11.96 .69 249 2.47 1650 2.73 2.05 +.35 -44.9 MastThera A MSTX/O .13 scPhrma Q SCPH 10.95 2.47 23 8.98 130 9.00 7.66 +.11 +58.7 ScanSource Q SCSC 9 39.14 13.78 91 22.70 542 23.99 20.87 -.67 -38.6 Schlmbrg N SLB 2.00 13.1 9 46.18 11.87 33908 15.28 112737 16.82 13.96 -1.19 -62.0 SchmittIn Q SMIT 48 4.15 1.87 13 2.90 44 3.01 2.70 +.20 -24.9 SchndrNt N SNDR .26f 1.2 24.38 15.36 798 21.43 4453 21.61 19.29 +1.18 -1.8 Schnitzer Q SCHN .75 5.3 2 27.47 10.09 202 14.25 1162 15.56 13.29 -1.38 -34.3 ScholRck Q SRRK 23.35 6.95 100 15.55 404 15.91 14.33 +.86 +18.0 Scholastc Q SCHL .60 2.1 47 45.80 20.01 220 28.00 741 29.03 26.24 -1.16 -27.2 Schrodin n Q SDGR 56.65 25.50 663 40.51 4241 43.80 35.80 -.79 +41.4 SchultSp h Q SAMA 10.33 9.61 1066 10.19 1071 10.20 10.12 +.05 +.8 SchwUSMkt N SCHB .96e 1.4 81.04 51.38 2022 67.19 10805 67.29 63.67 +1.79 -12.6 SchwUSLgC N SCHX .98e 1.4 81.20 52.05 1762 68.18 11496 68.30 64.47 +2.00 -11.2 SchwLCGr N SCHG .63e .7 102.61 67.25 541 89.50 3543 89.65 83.20 +4.50 -3.7 SchwLCVal N SCHV 1.14e 2.3 61.10 37.79 815 48.78 6419 48.87 46.48 +.29 -18.9 SchwMCap N SCHM .59e 1.3 62.40 34.87 962 45.94 5857 46.44 43.51 -.25 -23.6 SchUSSmC N SCHA .76e 1.4 77.74 43.05 906 55.50 5877 56.46 52.13 -.58 -26.6 SchwEMkt N SCHE .49e 2.2 28.23 18.32 3161 21.92 21021 22.09 21.22 +.49 -19.9 Sch 1000 N SCHK 33.35 21.30 230 27.90 1169 27.94 26.41 +.84 -11.6 SchEMLgC N FNDE .39e 1.8 30.37 18.26 870 21.70 5164 22.22 21.18 +.10 -27.3 SchIntSmCo N FNDC .55e 2.2 33.50 20.07 858 24.72 6590 25.19 24.02 -.01 -25.7 SchIntLgCo N FNDF .61e 2.8 29.21 17.79 2454 21.63 20354 22.11 20.87 -.23 -25.2 SchUSSmCo N FNDA .36e 1.3 40.88 21.80 1091 27.61 9234 28.46 26.03 -.76 -31.4 SchUSLgCo N FNDX .54e 1.6 43.65 26.60 883 34.53 6356 34.59 33.00 +.38 -19.1 SchUSBrd N FNDB .61e 1.8 43.05 26.21 66 33.74 301 33.78 32.21 +.31 -19.9 SchwUSDiv N SCHD 1.13e 2.3 59.56 38.83 1920 49.90 10997 50.03 47.73 +1.18 -13.8 SchwIntEq N SCHF .71e 2.6 34.12 21.90 12792 27.00 59769 27.31 26.00 +.14 -19.7 SchwAggBd N SCHZ 1.09 2.0 56.72 50.10 693 55.68 4316 55.89 55.13 +.11 +4.2 SchwREIT N SCHH .89e 2.5 48.59 26.31 1816 34.99 11043 36.68 33.57 -1.72 -23.9 SchIntUSTr N SCHR .86 1.5 58.94 53.27 915 58.71 3621 58.86 58.42 +.21 +6.9 SchSTUSTr N SCHO .35 .7 51.99 50.01 1239 51.68 11285 51.72 51.64 +2.4 SchUSTips N SCHP 59.86 52.57 838 58.64 4702 59.66 58.52 -.46 +3.5 SchwIntSC N SCHC .59e 2.3 34.92 20.34 835 25.98 4590 26.36 25.03 +.12 -25.0 Schwab N SCHW .72f 2.0 14 51.65 28.00 13305 35.79 60796 37.04 33.67 -.75 -24.7 Schwb pfC N SCHWpC 1.50 5.9 27.37 18.98 111 25.55 573 26.00 25.38 -.53 -1.7 Schwb pfD N SCHWpD 27.25 19.40 111 26.32 600 26.38 25.57 +.33 -.7 SchwitMau N SWM 1.76 6.3 10 46.65 20.00 209 27.96 1274 32.15 25.43 -3.20 -33.4 SciPlay n Q SCPL 1 16.16 5.82 1234 10.45 3113 10.55 8.50 +1.95 -15.0 SciApplic N SAIC 1.48 1.8 18 96.80 45.45 671 81.97 2871 82.11 74.65 +3.67 -5.8 SciGames Q SGMS 31.63 3.76 1653 10.04 7250 10.63 8.17 +.89 -62.5 Scorpio rs N SALT 77.80 18.20 65 20.60 491 22.57 18.25 +2.10 ScorpioT 20 N SBNA 1.69 6.7 25.75 23.67 6 25.29 39 25.39 25.20 +.10 -.3 ScorpTk N STNG .40 2.0 40.45 12.35 2139 19.74 9644 20.69 16.70 +2.33 -49.8 Scotts N SMG 2.32 2.0 28 125.69 76.50 740 117.82 2379 118.95 108.33 +6.51 +11.0 ScrippsEW Q SSP .20 2.7 24 23.27 5.36 559 7.49 2293 7.82 5.84 -.38 -52.3 ScullyRoy N SRL 15.73 6.04 2 7.40 12 7.77 7.30 -.35 -40.3 SculptCap N SCU .82 6.7 28.85 8.86 114 12.30 619 14.28 11.17 -1.66 -44.3 Scynexis Q SCYX 1.85 .50 494 1.00 4505 1.05 .82 +.15 +9.9sSea Ltd N SE 54.48 22.60 3780 53.02 20639 55.25 44.46 +7.95 +31.8 SeaChange Q SEAC 4.98 1.15 963 2.80 3352 2.83 2.42 +.14 -33.2 SbdCp A SEB 9.00 .3 10 4727.00 2614.00 1 2997.00 10 3404.01 2925.00 -351.09 -29.5 SeabGld g N SA 16.55 5.25 594 11.87 4642 13.28 10.49 +1.03 -14.1 SeacstBkg Q SBCF 14 31.42 13.30 345 18.22 1434 20.85 16.11 -2.37 -40.4 SeacorHld N CKH 51.42 22.23 74 26.60 448 28.43 24.49 -1.79 -38.4tSeacrMar N SMHI 15.17 2.95 48 3.17 209 4.29 2.95 -1.02 -77.0 Seadrill N SDRL 10.05 .38 2210 .60 10080 .88 .55 -.27 -76.3 SeagateT Q STX 2.60 5.1 10 64.17 39.02 1961 51.47 11890 52.60 49.10 +.22 -13.5 SealAir N SEE .64 2.2 15 46.89 17.06 918 29.50 8189 30.64 27.32 -1.30 -25.9 SeanrM h Q SHIP 4.67 .12 57292 .15 164223 .17 .13 +.01 -72.9 Seaspn pfH N SSWpH 27.19 23.88 24.04 -7.8 SeaSpine Q SPNE 16.78 4.02 247 9.46 1189 9.71 8.04 +.42 -21.2sSeattGen Q SGEN 133.99 62.90 1164 136.87 5533 136.97 117.91 +16.55 +19.8 SeaWorld N SEAS 17 36.96 6.75 3650 10.83 12899 12.23 9.12 -1.11 -65.8 SecnSgh rs Q EYES 8.96 .71 388 1.67 4235 2.54 1.11 +.61 -71.9tSecoo Q SECO 10.45 2.68 112 2.67 565 3.07 2.64 -.30 -54.7 SecWkA A Q SCWX 19.78 5.29 252 12.90 637 13.28 10.84 +.83 -22.6 SecNtl lf Q SNFCA .31t 3 6.42 3.76 4 5.07 78 5.26 4.82 -.34 -9.0 Seelos Q SEEL 3.25 .42 384 .48 5060 .54 .44 +.03 -64.3 SelectBc lf Q SLCT 9 12.47 6.33 139 6.99 751 7.72 6.50 -.37 -43.2 SelEngS N WTTR 12.75 2.22 407 3.26 2949 3.63 3.01 +.08 -64.9 SelIntCon Q SIC 14.00 1.25 113 2.08 427 2.60 1.96 -.47 -76.9 SelMedHld N SEM 12 28.26 10.00 1277 16.65 5378 16.82 14.54 +.15 -28.7 SelectaB Q SELB 4.83 1.28 424 2.72 3229 2.97 2.10 +.51 +14.3 SelectvIns Q SIGI .92f 1.8 18 81.35 37.05 334 51.12 1629 53.88 48.16 -1.60 -21.6 SmLEDS Q LEDS 4.10 1.03 7 1.87 95 1.93 1.70 +.02 -5.6 SempraEn N SRE 4.18f 3.4 19 161.87 88.00 1802 124.44 10031 130.80 117.18 -6.09 -17.9 Sempra pfA N SREpA 127.23 77.20 103 103.24 159 107.54 99.50 -4.71 -14.0 Sempr pf B N SREpB 125.72 75.41 14 101.62 241 106.76 95.00 -5.67 -14.7 Semtech Q SMTC 52 56.04 26.03 579 42.88 2101 44.94 41.80 -.41 -18.9 Neurlst hrs Q CUR 11.60 1.10 1.52 SenecaB Q SENEB 41.00 24.08 36.20 0 36.56 35.89 +1.62 -11.7 SenecaA Q SENEA 41.88 21.97 53 36.99 199 38.29 36.02 -.01 -9.3 SenesTc rs Q SNES 39.00 1.62 48 3.45 381 4.24 2.52 +.77 -68.6 Senmiao Q AIHS 5.50 .26 45 .39 339 .48 .38 +.01 -41.5 SensataT N ST 16 46.29 Sensient N SXT 1.56 3.5 12 75.21 38.24 428 44.10 2268 45.76 42.88 -1.20 -33.3 SensusHlt Q SRTS 6.76 2.10 8 2.73 89 2.89 2.44 +.15 -22.9 SeqentBr h Q SQBG 1.17 .10 2653 .18 3988 .22 .16 -.00 -47.5 SeresTh Q MCRB 7.39 2.02 333 3.90 1774 3.99 3.36 +.51 +13.0 Seritage N SRG 1.00 10.1 46.43 5.00 2003 9.95 8437 13.81 8.10 -1.72 -75.2 Seritge pfA N SRGpA 1.75 9.8 26.67 10.35 19 17.80 56 18.22 13.30 +2.77 -32.4 ServiceCp N SCI .76f 1.9 17 52.89 34.37 1718 39.59 7591 40.10 37.32 -.92 -14.0 SvcPropTr Q SVC 2.16 36.8 2 26.67 3.59 2073 5.87 11678 6.65 5.26 -.74 -75.9 ServiceMst N SERV 58.78 17.63 587 28.70 5708 29.79 26.10 +1.70 -25.8 ServcNow N NOW 362.95 213.99 2122 299.59 11926 303.14 273.76 +21.53 +6.1 SvcSource Q SREV 2.10 .53 214 1.07 846 1.23 .89 +.19 -35.9 ServiFst Q SFBS .70 2.4 12 40.90 21.76 307 29.50 1320 33.49 26.00 -3.41 -21.7 Servotr A SVT .16e 2.3 12.97 5.40 7.11 10 7.88 7.00 +.15 -29.3 SesenBio Q SESN 2.60 .37 610 .54 3155 .61 .52 -.00 -48.1 SevernBcp Q SVBI .16 3.1 14 9.50 4.26 24 5.13 107 6.32 5.00 -1.28 -44.9 ShakeShk N SHAK 82 105.84 30.01 4807 43.50 10897 45.75 40.56 -1.04 -27.0sSharps Q SMED 8.20 3.08 652 7.05 2918 8.20 6.63 -.86 +67.1 SharpSprg Q SHSP 21.10 4.50 87 6.56 537 7.19 5.51 +.71 -42.8 ShawCm g N SJR 1.18 11 21.00 12.20 964 16.48 4522 16.83 15.52 +.11 -18.8 ShellMidst N SHLX 1.84f 15.9 8 22.70 5.70 3850 11.59 9715 12.05 10.51 +.32 -42.7 ShndTele Q SHEN .29f .6 53.51 29.61 217 51.01 954 52.82 47.52 +.70 +22.6 Sherwin N SHW 4.52 .9 39 599.95 325.43 607 516.75 4067 518.06 472.88 +24.60 -11.4 Shiloh Q SHLO 1 6.41 .95 54 1.20 294 1.61 1.15 -.00 -66.3 Shineco Q TYHT 2 1.38 .35 31 .43 159 .45 .40 +.01 -32.1 ShinhanFn N SHG 40.00 17.09 168 23.57 954 24.31 21.91 +.15 -38.1 ShoeCarnvl Q SCVL .34 1.5 14 40.00 12.56 177 22.44 794 22.53 19.40 -.20 -39.8 Shopify N SHOP 593.89 216.62 6128 590.39 19451 591.83 417.81 +172.65 +48.5 ShoreBcsh Q SHBI .48 5.5 9 17.90 7.63 67 8.80 199 10.64 8.00 -1.43 -49.3 ShotSpot Q SSTI 58.61 18.44 71 32.45 398 33.36 29.77 +.30 +27.3 Shutterstk N SSTK .68e 64 46.98 28.76 281 35.89 1236 35.89 33.84 +1.04 -16.3 SiNtxTc rs Q SINT 7.20 .28 738 .47 7618 .52 .38 +.09 -68.6 SiTime n Q SITM 36.46 15.42 74 19.55 253 22.00 19.00 -1.48 -23.3 SibanyeSt N SBSW .14r 2.0 13.27 3.16 1679 6.89 16765 8.17 6.37 +.41 -30.6 SiderurNac N SID 4.71 1.02 2257 1.39 8453 1.45 1.28 -59.7 SiebertFn Q SIEB .10a 1.4 58 12.36 5.33 29 6.99 99 7.51 5.45 -.17 -19.2 Sientra Q SIEN 9.71 1.00 1517 1.78 4804 1.99 1.66 -.20 -80.1 SierraBc Q BSRR .80f 4.7 8 30.15 13.05 50 16.92 254 18.62 14.86 -1.70 -41.9 SierraMt A SMTS 75 1.90 .45 5 .75 91 .81 .72 +.03 -54.4 SierOn g rs Q SRRA 65.68 8.55 18 11.07 115 12.25 9.32 +1.72 -19.1 SierraWr Q SWIR 12 14.55 4.31 980 8.29 2409 8.32 6.37 +1.66 -13.2 Sifco A SIF 5.62 1.89 2 2.25 6 2.67 2.25 -.10 -43.0 SifyTech Q SIFY .02e 2.1 1.65 .56 16 .80 232 .84 .75 +.03 -35.0 SigmL h Q SGLB 18.50 1.97 514 2.38 1905 2.52 2.05 +.33 -75.8 Sigmatr Q SGMA 38 5.10 2.13 13 3.00 14 3.10 2.76 +.16 -25.6 SignatBk Q SBNY 2.24 2.5 148.64 68.98 446 88.79 2280 89.98 79.89 -1.44 -35.0 SignetJwlrs N SIG 1.48 18.5 31.44 5.60 4343 8.01 18324 8.60 7.04 +.13 -63.2sSilganHld Q SLGN .48f 1.5 19 33.47 24.65 700 33.04 3744 33.96 30.92 +1.50 +6.3 SilcLtd Q SILC 1.00 3.4 9 39.70 20.93 22 29.84 108 30.80 28.11 +.41 -10.3 SilcnLab Q SLAB 84 122.90 65.09 205 91.50 1285 92.90 84.87 +2.53 -21.1 SilicnMotn Q SIMO 1.40f 3.2 16 53.04 26.72 382 43.47 1502 44.63 40.46 +2.06 -14.3 SilkRdMd Q SILK 51.50 20.84 379 37.59 1626 38.51 33.01 +1.48 -6.9 SilvSpke A n Q SSPK 10.57 9.51 0 9.95 18 9.98 9.90 +.09 +.4 SlvSpike un Q SSPKU 12.10 9.45 10.05 11 10.05 9.95 +.08 -1.2 SilvrSun Q SSNT .50e 35 7.37 1.62 0 1.77 15 1.99 1.74 -.06 -54.4 Silvrbow N SBOW 20.47 1.50 111 2.64 796 3.65 2.34 -.76 -73.3 Silvercrest Q SAMG .64f 6.9 12 15.45 6.21 20 9.22 132 10.18 8.57 -.23 -26.7 SlvrcpMt A SVM .03f 67 5.93 1.50 4071 3.35 14094 4.56 3.33 -.51 -40.9 SimmnsFst Q SFNC .68f 3.8 8 27.29 14.56 440 17.91 2805 19.72 16.21 -1.84 -33.1 SimonProp N SPG 8.40 15.0 7 180.06 42.25 9273 56.12 32170 69.40 52.11 -12.05 -62.3 Simon pfJ N SPGpJ 4.19 6.8 77.70 45.50 2 61.47 14 63.37 59.11 +3.19 -15.1 SimplyGd Q SMPL 31.34 14.08 1911 18.99 10490 19.15 15.65 +3.20 -33.5 SimpsnM N SSD .92 1.5 23 88.25 47.02 284 63.40 1535 66.39 60.26 -3.18 -21.0 Simulations Q SLP .24 .6 87 41.95 21.47 136 38.33 834 39.99 32.18 +2.38 +31.9 Sina Q SINA 20 65.68 26.04 594 34.46 2911 35.66 31.40 +1.30 -13.7 Sinclair Q SBGI .80 5.1 7 66.57 10.58 1740 15.84 8023 16.43 14.02 +.39 -52.5 SinoGlobl Q SINO .93 .28 121 .38 379 .43 .33 -16.0 SinopcShg N SHI 48.81 21.25 29 26.55 235 26.60 24.77 +1.42 -13.1 Sinovac h Q SVA 6.47 SiriusInt Q SG 16.49 5.06 0 7.92 12 7.92 7.60 -.01 -9.4 SiriusXM Q SIRI .05 1.0 24 7.40 4.11 18189 5.29 105647 5.44 4.95 +.04 -26.0 Siteone N SITE 25 119.42 53.29 406 76.41 1774 79.71 68.64 -.51 -15.7 SixFlags N SIX 1.00m 6.4 5 59.52 8.75 6281 15.59 25641 16.39 14.04 -.55 -65.4 Skechers N SKX 14 44.50 17.06 2738 26.43 10251 27.41 24.23 +.03 -38.8 SkySolr rs Q SKYS 6 1.99 1.00 4 1.39 10 1.57 1.36 -.15 -7.3 SkyWest Q SKYW .56f 2.2 5 66.52 10.58 723 25.75 3736 29.49 24.54 -2.63 -60.2 Skyline N SKY 37.03 10.82 424 16.83 2942 17.15 14.97 -.12 -46.9 SkywksSol Q SWKS 1.76 1.8 16 128.48 66.29 1959 95.40 10531 97.63 88.66 +5.45 -21.1 SlackTc n N WORK 42.00 15.10 16264 28.10 88375 30.00 23.36 +3.40 +25.0 SleepNmbr Q SNBR 17 61.00 15.27 616 23.38 2584 27.29 21.57 -3.19 -52.5 SmartFn rs Q SMBK .20 1.5 10 23.99 11.05 34 12.99 160 15.14 12.00 -.75 -45.1 SmartSnd Q SND 4.47 .55 272 .72 2054 .84 .67 -.05 -71.6 Smartsh N SMAR 55.79 30.91 1571 50.56 8182 51.38 42.68 +5.93 +12.6 SmDirCl n Q SDC 21.10 3.64 10201 4.65 35149 4.79 4.00 +.29 -46.8 Smith&N N SNN .70e 1.8 69 52.26 26.07 789 39.35 3834 40.21 36.81 -1.07 -18.1 SmithAO N AOS .96 2.3 16 56.50 33.81 1297 41.08 6946 41.38 39.09 +.87 -13.8 SmthM h Q SMSI 7.15 2.75 579 4.92 3820 5.19 4.34 +.56 +23.6 Smucker N SJM 3.52 2.9 15 128.43 91.88 1142 121.58 5807 122.50 109.21 +8.83 +16.8 SnapInc A N SNAP 19.75 7.89 21338 12.98 106613 14.09 12.63 -.63 -20.5 SnapOn N SNA 4.32 3.7 11 172.61 90.72 1001 118.33 3632 122.56 107.20 -3.79 -30.1 SoYoung n Q SY 22.80 8.03 432 10.77 1630 11.08 9.86 +.89 -11.9 SocQ&M N SQM .73e 3.2 13 38.18 15.20 574 22.57 3132 23.46 21.12 -.27 -15.4 SocketM Q SCKT 2.80 .76 15 1.24 36 1.24 1.12 +.14 -23.0 Sofi Sl500 N SFY 11.96 7.85 54 10.23 284 10.23 9.67 +.38 -8.9 Sofi Nx500 N SFYX 11.12 6.44 9 8.27 55 8.72 7.88 -.06 -22.1 Sofi 50 n N SFYF 21.47 12.59 1 16.84 4 16.84 16.18 +.26 -19.3 SofiGigE n Q GIGE 20.88 13.81 0 17.91 5 17.91 16.90 +.81 -3.7 SoftwAc n Q SAQN 10.00 9.30 434 9.78 573 9.78 9.74 +.05 -2.2 Sogou N SOGO 25 6.05 3.00 631 3.43 2696 3.55 3.27 -.07 -24.6 Sohu.cm h Q SOHU 21.19 5.41 1215 8.66 2740 8.66 6.15 +1.89 -22.5 Sol-Gel Q SLGL 21.00 5.00 6 8.19 136 8.46 7.16 +1.07 -52.2 SolarCap Q SLRC 1.64 11.5 8 21.72 7.42 128 14.29 1339 14.90 12.88 +.37 -30.7 SolarSCap Q SUNS 1.41 11.8 8 18.29 6.30 49 11.94 290 12.85 11.19 +.34 -32.2 SolarEdg Q SEDG 49 143.73 40.56 1102 97.10 4528 100.85 89.27 +.46 +2.1 SolarOilf N SOI .42f 7.6 19.31 4.50 873 5.50 2226 6.38 5.17 -.41 -60.7 SolenoTh Q SLNO 4.11 1.18 85 2.98 358 3.20 2.91 -.11 +1.4 SolidBio Q SLDB 13.58 1.96 161 2.53 689 2.72 2.34 +.08 -43.1 Soligenix h Q SNGX 3.54 .65 1409 1.46 17741 2.04 1.36 +.01 +.7 Solitario A XPL .43 .13 22 .22 233 .22 .20 -.00 -28.0 Soliton Q SOLY 29.00 5.01 137 8.70 646 8.98 7.77 +.62 -20.8 SonicAut N SAH .40 2.4 9 35.41 9.00 363 16.37 1882 17.10 14.09 -.39 -47.2 SonimTc n Q SONM 18.26 .50 181 .82 623 .85 .75 +.01 -77.4 SonnetBi rs Q SONN 76.70 4.61 716 5.81 32890 16.20 4.80 +.72 -62.1 SonocoP N SON 1.72 3.5 21 66.57 37.30 617 49.85 2958 51.05 44.53 -.68 -19.2 SonomeP rs Q SNOA 8.82 3.33 3 5.15 32 5.45 4.91 -.25 +18.2 Sonos Q SONO 16.88 6.58 2047 8.49 6566 9.83 8.30 -.71 -45.6 SonyCp N SNE 73.86 46.39 3182 64.44 11445 64.44 59.51 +2.86 -5.2 SorrentoTh Q SRNE 5.09 1.39 4779 2.51 27401 2.97 2.48 -.02 -25.7 SotherlyH Q SOHO .52 26.7 7.69 1.43 135 1.95 839 2.13 1.75 -.10 -71.2 SothrlyH pf Q SOHOB 2.00 28.4 27.62 2.50 11 7.03 54 9.53 6.82 -1.95 -73.2 SthrlyH pf C Q SOHOO 1.97 27.0 27.07 2.50 6 7.30 78 9.60 6.77 -1.04 -71.6 SothrlH pfD Q SOHON 2.06 23.4 29.98 2.50 6 8.80 45 12.75 8.70 -3.95 -66.3tSouMoBc Q SMBC .60 2.6 8 39.05 19.65 25 23.18 111 23.43 19.65 -.52 -39.6 SoundFin Q SFBC .60f 2.7 13 38.23 17.00 22.00 4 23.00 21.00 -.17 -38.9 SourcC N SOR 1.00 3.1 41.34 24.23 13 31.78 78 32.21 30.42 +.11 -17.9 SoJerInd N SJI 1.18 4.6 34.48 19.62 648 25.90 3004 26.65 24.64 -.67 -21.5 SthMtnMr n Q SMMC 10.15 9.25 1 9.80 58 9.92 9.75 +.09 -.7 SthMtn un Q SMMCU 11.00 9.40 1 10.15 73 10.28 9.85 +.20 -2.5tSthPlainF n Q SPFI .12 .9 22.00 11.61 12 13.00 122 15.09 11.61 -2.70 -37.7tSouthState Q SSB 1.88f 3.5 15 88.10 48.28 437 54.29 1408 61.17 48.28 -7.21 -37.4 SCEd pfB A SCEpB 1.02 4.7 24.76 17.49 21.55 3 21.55 20.93 +.05 -4.9 SCEd pfC A SCEpC 1.06 4.8 24.95 19.25 2 22.00 5 22.08 21.15 +.08 -7.2 SCEd pfD A SCEpD 1.08 4.9 25.02 19.19 22.00 0 22.00 22.00 -.75 -4.5 SCEd pfE A SCEpE 1.20 5.0 25.47 19.41 4 24.21 10 25.00 23.00 +.51 -1.5 SouthnCo N SO 2.48 4.3 27 71.10 41.96 4648 57.47 26413 60.23 55.02 -2.86 -9.8 SouthCo 75 N SOJA 1.56 6.1 26.82 22.06 107 25.69 427 25.84 25.01 +.17 -2.6 SouthCo ef N SOJB 27.08 18.69 36 25.59 238 25.59 24.66 +.19 -2.8 SouthCo77 N SOJC 1.31 5.1 26.97 19.33 21 25.67 139 25.73 24.86 -.07 -2.4 SthnCopper N SCCO 1.50e 5.0 18 44.82 23.43 717 30.26 3999 32.27 28.12 -.86 -28.8 SthnFstBsh Q SFST 8 44.43 20.89 24 26.55 124 32.66 23.23 -2.74 -37.5 SoNatBcVa Q SONA .40 4.3 18 16.85 7.88 124 9.36 481 10.50 7.94 -1.09 -42.8 SsdeBTX Q SBSI 1.24a 4.3 14 37.89 23.74 136 28.92 663 31.35 27.21 -2.51 -22.1 SwstAirl N LUV .72 2.3 7 58.83 29.15 20011 31.19 76194 36.72 30.20 -5.28 -42.2 SwtGas N SWX 2.28f 2.9 23 92.94 45.68 420 77.52 3118 78.65 74.28 -.69 +2.0 SwstnEngy N SWN 3 4.43 1.06 21451 2.66 115881 2.68 2.10 +.15 +9.9 SparkEng Q SPKE .72 9.7 10 11.71 5.25 71 7.48 593 8.03 7.01 +.09 -19.0 SparkEn pf Q SPKEP 2.19 10.8 26.60 9.49 5 20.25 57 21.00 18.33 +2.03 -20.9 SprkNtSE wi A LOV 14.77 1.80 40 3.30 222 3.45 3.01 +.13 -27.2 SpartnMot Q SPAR .10 .7 38 20.70 8.45 377 13.42 2153 13.78 12.02 -.09 -25.8 SprtnNash Q SPTN .77f 4.7 11 17.35 8.82 419 16.30 3009 16.42 13.43 +2.62 +14.5 SpdFosFr N EFAX 73.47 49.20 2 58.96 10 59.32 56.93 +.51 -18.6 SpdDbShDu N STOT 50.17 47.13 284 48.69 349 49.11 48.38 -.16 -1.6 SpdEmFos N EEMX 67.47 45.67 1 54.19 17 54.45 52.46 +1.48 -17.4 SpdDbEMk N EMTL 52.36 40.01 48 46.04 80 46.28 45.26 +.77 -10.1 Spd US Ro N XLSR 36.16 23.83 12 30.88 58 31.00 29.42 +.72 -9.4 Sp FxIn N FISR 33.68 28.77 2 31.55 39 31.61 31.37 +.10 +1.4 SpecOpps N SPE 1.19e 3.4 15.00 7.50 21 10.19 123 10.50 9.81 -30.8 SpcOpp pfB N SPEpB .88 3.5 26.10 22.70 25.03 1 25.15 24.70 -.18 -2.1 SpectrmB N SPB 1.68 4.4 3 66.50 19.59 339 37.88 1744 40.08 34.54 -2.03 -41.1 SpectPh Q SPPI 10.57 1.74 1135 2.74 5192 2.82 2.45 +.01 -24.7 SperoTh Q SPRO 14.38 5.25 49 7.90 463 8.40 7.39 -.01 -17.8 Sphr3D g Q ANY 3.12 .33 194 .75 2464 1.60 .65 -.01 -3.2 SpinMedT N FFIU 28.35 23.25 68 25.93 78 26.10 25.56 +.23 +1.4 Spire N SR 2.49f 3.2 17 88.00 57.37 204 77.23 1243 79.20 72.42 -2.11 -7.3 SpiritAero N SPR .04m .2 5 92.81 13.69 6655 22.64 21992 24.02 18.63 +.06 -68.9 SpiritAir N SAVE 5 58.55 7.01 4398 13.35 30861 15.34 12.37 -.73 -66.9 SpirMTA N SMTA 1.33e .88 .44 .77 SpiritR pfA N SRCpA 1.50 6.7 27.41 12.14 17 22.40 120 23.38 21.52 -1.08 -14.0 SpiritRl N SRC 2.50 9.4 12 54.63 18.37 1611 26.69 6583 31.34 24.52 -3.94 -45.7tSpirtTex Q STXB 9 23.48 8.96 114 10.19 592 12.25 8.96 -.87 -55.7 Splunk Q SPLK 176.31 93.92 1291 135.15 7439 137.40 122.82 +12.02 -9.8 SpokHldgs Q SPOK .50 4.5 37 17.25 8.53 119 11.18 441 11.29 10.20 +.28 -8.6 SportsWhs Q SPWH 14 8.90 3.41 674 7.03 3680 7.21 6.21 +.23 -12.5 Spotify N SPOT 161.38 109.18 708 141.86 6162 142.96 128.03 +10.00 -5.1 SpragueRs N SRLP 2.67 20.7 9 20.54 9.83 88 12.87 317 13.21 12.26 -.04 -23.9 SprBkPh Q SBPH 9.65 .80 268 1.22 1469 1.51 1.18 -22.8 SprWkTh n Q SWTX 43.90 17.02 47 27.65 276 29.99 26.11 -2.10 -28.2 SprotGlMin N SGDM .12e .5 27.74 13.79 61 25.74 587 27.70 23.73 +1.38 +2.3 SprtJnGl N SGDJ 35.69 16.52 22 27.79 257 31.63 26.57 +.83 -18.2 Spr ef N SGGG SprottSilv N PSLV 7.19 4.34 1592 5.67 12304 5.90 5.61 +.03 -13.3 SprottFoc Q FUND .46e 8.4 7.49 4.00 25 5.45 157 5.59 5.29 -.02 -26.0sSprottGold N PHYS 13.95 10.08 2729 13.64 18151 13.95 13.53 +.07 +12.0 SprottPPP N SPPP 19.31 8.80 105 14.36 548 15.52 13.65 +.58 -.2 SproutSo n Q SPT 22.50 10.54 257 14.03 1627 15.13 11.90 +.86 -12.6 Sprouts Q SFM 21 24.06 13.00 3400 20.44 15058 20.86 18.11 +1.44 +5.6 Square N SQ 87.25 32.33 14018 61.09 80403 62.61 56.12 +1.88 -2.3 StaarSur Q STAA 42.73 21.70 322 38.09 1987 38.26 33.38 +4.39 +8.3 StablRd A n Q SRAC 10.00 9.20 9.85 7 9.85 9.72 +.15 +.4 StablRd un Q SRACU 11.32 9.30 9.95 269 9.95 9.92 +.05 -3.3 Staff360 Q STAF .04 10.5 2.28 .28 60 .38 517 .53 .35 -.05 -52.5 STAG Indl N STAG 1.39 5.3 77 33.48 17.54 1233 26.08 6786 27.49 25.36 -1.18 -17.4 STAG pfB N STAGpB 1.66 6.7 24.76 STAG pfC N STAGpC 28.30 16.24 5 25.70 21 25.90 24.76 +.57 -3.7 StageStrs N SSI .20 50.6 9.50 .27 495 .40 1980 .45 .35 -.01 -95.1 Stamps.cm Q STMP 23 185.20 32.54 205 145.53 1084 147.18 131.57 +7.12 +74.2 SP Matls N XLB .98e 1.9 61.94 37.69 6305 50.26 40752 51.67 47.52 -1.16 -18.2 SP HlthC N XLV 1.01e 1.0 105.08 73.54 11269 100.78 56044 101.13 92.66 +5.95 -1.1 SP CnSt N XLP 1.28e 2.1 64.84 47.66 11640 60.50 67103 60.70 57.14 +2.37 -3.9 SP Consum N XLY 1.12e 1.0 132.73 81.74 4374 112.93 21947 113.20 104.65 +6.25 -10.0 SP Engy N XLE 2.04e 6.0 68.81 22.88 45664 33.95 184769 35.22 30.65 +.04 -43.5 SPDR Fncl N XLF .46e 2.1 31.38 17.49 88173 22.39 382520 23.33 21.06 -.99 -27.3 SP Inds N XLI 1.12e 1.8 85.33 47.71 18281 63.10 73523 63.31 59.37 -.12 -22.5 SP Tech N XLK .78e .9 102.94 68.10 14138 89.26 67393 89.67 83.65 +4.06 -2.6 SpdrRESel N XLRE 41.93 24.88 6540 34.54 32890 35.39 33.27 -.99 -10.7 SP Util N XLU 1.55e 2.6 71.10 43.44 10597 60.53 64832 60.85 58.06 -.30 -6.3 Std AVB Q STND .88 4.2 31.40 17.01 1 21.20 33 23.70 20.50 -.79 -29.3 StdMotor N SMP 1.00f 2.4 31 55.85 35.51 112 42.00 422 44.37 38.62 -1.84 -21.1 Standex N SXI .88 1.9 15 81.69 37.50 168 45.67 435 49.02 42.72 -1.83 -42.4 StanBlkDk N SWK 2.76 2.5 25 173.67 70.00 2102 112.54 8985 120.40 104.23 -6.83 -32.1 StanBlD un N SWP 112.05 50.90 92 82.80 465 86.96 77.55 -3.96 -24.1 Stantec g N STN .62f 17 31.94 20.22 100 27.90 684 29.83 26.04 -.51 -1.4 StarBulk Q SBLK .20 3.3 19 12.09 4.76 212 6.13 1537 6.35 5.69 +.45 -48.1 StrBlk22 Q SBLKZ 2.08 9.2 26.66 13.58 21 22.70 27 24.55 21.51 +.50 -11.6 StarGas N SGU .50 6.5 11 10.25 6.11 167 7.69 868 8.04 7.22 -18.7 StarsGp g Q TSG .13p 26.64 11.88 4545 25.29 12684 25.66 19.84 +3.64 -3.1 Starbucks Q SBUX 1.64 2.1 34 99.72 50.02 14249 77.10 59776 77.39 70.35 +3.22 -12.3 Starret N SCX .40 11.4 11 8.53 3.01 7 3.52 46 3.82 3.23 +.22 -38.5 Startek N SRT 22 8.93 2.75 60 3.09 373 3.36 2.75 -.04 -61.3 StarwdPT N STWD 1.92 15.4 7 26.33 7.59 7095 12.46 34521 14.85 11.44 -1.27 -49.9 StatAutF Q STFC .40 1.6 75 36.45 19.51 66 25.37 338 26.54 23.13 -.51 -18.2 StateStr N STT 2.08 3.6 9 85.89 42.10 4420 58.49 13581 61.99 56.69 -2.46 -26.1 StateSt pfC N STTpC 26.10 24.86 25.19 -1.8 StateSt pfD N STTpD 28.72 15.78 84 26.35 484 26.40 24.39 +.66 -4.0 StaStCp pfG N STTpG 29.19 14.75 44 26.85 195 27.09 25.65 +.28 -3.7 StlthBio Q MITO 15.84 .90 104 1.70 495 1.82 1.51 +.14 -47.9 StealthGas Q GASS 19 4.18 1.51 13 2.07 131 2.09 2.01 +.08 -39.7 SteelCn lf Q STCN 2.10 .66 17 .69 113 .74 .68 -.01 -52.7 StlDynam Q STLD 1.00f 4.3 8 35.78 14.98 1784 23.47 8814 24.53 21.21 -.49 -31.1 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 17 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 56

SteelPtrs N SPLP 1.50 29.9 2 14.33 4.63 8 5.01 54 5.60 4.80 -.34 -58.6 SteelPr pfA N SPLPpA 23.77 15.26 4 17.21 30 17.99 16.75 -.12 -26.2 Steelcse N SCS .58 6.0 8 23.02 7.02 910 9.63 4285 10.57 8.55 -.82 -52.9tSteinMart Q SMRT .30 109.9 1.48 .28 7245 .27 8463 .38 .23 -.10 -59.2 StellrAcq Q STLR 10.50 StellusCap N SCM 1.36 15.9 6 15.04 4.10 93 8.54 945 8.87 7.55 +.97 -40.0 StellCap22 N SCA 1.44 7.0 26.02 11.10 14 20.50 87 20.72 18.05 +.10 -19.4 StemlineTh Q STML 18.22 3.21 1693 4.98 4106 5.39 4.64 -.25 -53.2 Stepan N SCL 1.10f 1.2 23 105.87 69.33 87 94.11 394 97.33 88.10 -2.62 -8.1 Stereotax n A STXS 5.82 1.70 366 3.67 1035 3.73 2.99 +.69 -30.6 Stericycle Q SRCL 67.94 38.45 660 48.59 3051 51.63 46.22 -2.13 -23.9 Steris plc N STE 1.48 1.0 39 168.98 105.69 717 154.97 3865 158.53 145.26 +2.28 +1.7 SterlingBc N STL .28 2.6 5 22.17 7.01 2986 10.63 10497 12.16 9.09 -1.42 -49.6 SterlBc pfA N STLpA 29.00 10.11 29 23.90 135 25.34 22.51 -.30 -10.3 SterlBcp Q SBT .04 1.3 10.55 2.53 53 3.14 192 4.26 3.07 -.80 -61.2 SterlCons Q STRL 9 17.49 7.06 295 8.53 1816 9.47 8.05 -.77 -39.4 SMadden Q SHOO .60 2.6 14 44.80 16.38 709 23.34 3377 26.31 22.03 -2.22 -45.7 StewInfo N STC 1.20 4.1 15 44.15 20.26 170 29.27 728 30.13 26.30 -.05 -28.2 StifelFin N SF .68f 1.6 13 69.10 31.13 517 42.06 2082 46.30 39.03 -4.09 -30.7 Stifel pfA N SFpA 1.56 6.2 28.47 13.33 8 25.28 42 25.81 24.40 -.07 -5.8 Stif 47 ef N SFB 26.96 12.77 10 24.36 95 25.00 22.53 +1.03 -4.9 Stifel47 N SFpB 1.30 5.2 28.14 12.45 33 24.81 120 25.24 24.01 +.07 -8.0 StitchFix Q SFIX 32.34 10.90 2383 15.70 14005 16.68 14.53 +.65 -38.8 StockYBc Q SYBT 1.08 3.7 14 42.60 22.98 67 29.05 357 31.64 25.86 -2.90 -29.2 StokeTh n Q STOK 39.04 15.82 200 22.83 1145 23.50 21.01 +1.08 -19.4 StoneHEM N EDF 2.04 26.9 14.48 3.46 296 7.58 1342 8.16 7.36 +.18 -45.0 StonHEmM N EDI 1.81 25.9 13.18 4.08 93 7.00 679 7.74 6.86 +.15 -41.2 StoneCastle Q BANX 1.52a 9.1 13 23.92 9.25 23 16.75 96 16.80 14.36 -.03 -24.9 StoneCo Q STNE 46.69 17.72 3740 24.10 16617 25.65 22.50 -1.04 -39.6 Stonerdg N SRI 9 34.46 13.87 272 16.90 1342 18.65 15.61 -1.95 -42.4 StoreCap N STOR 1.40 8.3 16 40.96 13.00 10591 16.96 42701 19.36 16.27 -1.47 -54.5 StrataSk h Q SSKN 2.92 .75 82 .90 134 1.18 .83 -56.7 Stratasys Q SSYS 30.60 12.18 418 16.73 2105 16.87 15.41 +.14 -17.3 StratEdu Q STRA 2.40 1.6 44 189.79 108.90 93 148.86 737 151.00 132.00 +14.00 -6.3 StratALL36 N GJT .29 1.6 22.11 17.54 18.10 -13.7tStrat D35 N GJP .74 3.5 25.25 21.00 21.00 1 21.50 21.00 -.30 -8.5 StratGS33 N GJS .32 1.7 21.81 17.63 1 19.15 6 19.30 17.97 -9.3 StratPG34 N GJR .27 1.2 23.78 21.75 22.70 0 22.80 22.70 +.97 -1.0 StratUSM N GJH .64 6.8 10.37 6.11 2 9.39 6 9.44 9.20 +.24 -6.6 StratWMT N GJO .22 1.0 24.00 20.02 15 21.30 16 21.70 20.90 +.20 -9.4 Strattec Q STRT .56 4.6 8 30.60 11.75 5 12.20 10 14.56 12.20 -1.37 -45.1tStratusPrp Q STRS 1.00e 33.40 12.00 12 16.37 52 19.50 12.00 -1.63 -47.2 StreamHlth Q STRM 2.09 .53 10 .83 294 .91 .73 +.06 -40.6 StrgbrBio Q SBBP 4.99 1.43 283 2.21 1473 2.25 1.86 +.29 +5.7 Stryker N SYK 2.30f 1.2 32 226.30 124.54 2537 189.51 10345 189.58 168.49 +6.79 -9.7 SturmRug N RGR .72e 1.4 18 57.86 38.44 153 53.11 802 53.82 50.26 +1.04 +12.9 SubPpne N SPH 2.40 17.3 11 24.89 8.64 445 13.87 1335 14.23 13.04 +.47 -36.5 SumitMitsu N SMFG 7.56 4.49 2037 5.02 14149 5.28 4.86 -.04 -32.3 SumFWV Q SMMF .68f 4.0 8 27.83 14.22 18 17.07 123 18.36 14.36 -1.28 -37.0 SummitHtl N INN .72 14.7 5 12.63 2.32 2049 4.90 10102 5.05 4.27 +.27 -60.3 SumtH pfC N INNpC 1.78 7.1 24.90 SummtH pfD N INNpD 1.61 10.7 27.18 6.75 19 15.00 54 16.95 11.74 +1.50 -41.9 SumHP pfE N INNpE 27.50 4.35 43 14.65 169 15.20 11.76 +1.95 -42.7 SumtMtls N SUM .29t 12 25.22 7.51 1525 12.97 5950 15.60 12.14 -3.00 -45.7 SummitMP N SMLP .50m 61.9 9.45 .50 726 .81 2766 .87 .75 +.04 -75.6 SmtStB Q SSBI .48 6.4 11 13.21 6.50 5 7.49 24 8.28 7.40 -.51 -42.2sSumTher Q SMMT 5.49 1.13 613 4.11 6276 5.49 2.69 +1.44 +156.9 SunCmts N SUI 3.16f 2.5 173.98 95.34 608 127.48 3603 133.14 123.79 -5.75 -15.1 SunLfFn g N SLF 2.20 50.13 24.37 707 33.02 3350 34.71 31.05 -1.82 -27.5 SunCokeE N SXC .24 2 9.17 2.78 860 3.18 4387 3.59 3.01 +.12 -49.0 Suncor g N SU 1.86f 34.56 9.60 7441 15.23 37334 16.98 14.29 -1.06 -53.6 SundEng rs Q SNDE 36.70 1.00 81 3.01 2080 4.78 2.55 +.67 -84.3 SundialG n Q SNDL 13.22 .47 310 .56 2207 .62 .47 -.06 -81.4 SunesisP h Q SNSS 1.58 .20 3560 .47 18244 .69 .41 +.04 +38.5 SunlOnl N STG 3.15 .68 243 1.44 2335 1.45 .82 +.62 -44.0 SunLink A SSY 1.70 .60 37 .67 314 .86 .63 -.05 -37.0 SunocoLP N SUN 3.30 16.3 5 34.09 10.46 1059 20.21 4940 20.24 17.66 +2.36 -34.0 SunOpta Q STKL 4.72 1.30 472 2.26 1667 2.40 1.83 +.39 -9.6 SunPower Q SPWR 16.04 4.03 3168 6.67 12552 6.84 6.00 +.38 -14.5 Sunrun Q RUN 10 23.66 7.84 1908 11.87 10837 12.13 10.84 +.14 -14.0 SunstnHtl N SHO .20 2.3 10 14.74 5.75 3774 8.65 13062 9.04 8.05 -.28 -37.9 SunstHt pfE N SHOpE 27.81 12.50 26 22.88 76 23.40 22.09 -.38 -12.1 SunstHt pfF N SHOpF 1.61 7.0 28.00 11.97 10 22.90 25 23.71 22.15 +.40 -11.7 Sunwks rsn Q SUNW 13.79 .29 285 .42 2566 .50 .36 +.05 -66.4 SupLeagu Q SLGG 9.29 1.30 113 3.12 1300 3.58 2.85 -.07 +32.2 SupMicC n Q SMCI 47 29.68 15.76 178 21.77 856 22.59 20.49 +.29 -21.4 SuperCm lf Q SPCB 1.91 .25 453 .83 4700 .88 .71 +.07 +34.7 SupTech h Q SCON 1.86 .12 2624 .20 10691 .23 .17 +.02 +11.5 SupDrillg A SDPI 1.21 .20 558 .31 2245 .49 .29 -.06 -62.0 SupGpCos Q SGC .40 5.5 7 18.78 6.10 49 7.32 173 9.19 6.77 -1.50 -45.9 SuperiorInd N SUP .36 27.9 2 6.30 .90 148 1.29 939 1.55 1.18 -.09 -65.0 Supernus Q SUPN 10 38.74 13.12 577 19.87 2629 20.11 18.08 +1.06 -16.2ssupprt.cm Q SPRT 1.00e 1.45 .76 41 1.37 594 1.45 1.15 +.22 +25.8 SurfaceOn Q SURF 5.09 1.15 56 2.73 534 2.89 2.00 +.65 +45.2 SurgPtrs Q SGRY 19.74 4.00 11738 9.60 14233 9.75 6.21 +2.06 -38.7 Surmodic Q SRDX 49.00 22.06 85 36.97 381 37.18 33.27 +2.34 -10.8 SutroBio Q STRO 12.75 6.00 52 10.10 233 10.50 9.50 +.05 -8.2 SuttRock Q SSSS .32e 4 7.17 3.60 100 6.12 525 6.24 5.75 +.18 -6.6 SuzanoP N SUZ 22.21 4.43 156 6.79 1174 7.35 6.71 -.04 -31.0 SwEBioFu23 N FUE 6.29 4.82 5.16 1 5.16 4.82 +.04 -16.1 SwEGrain23 N GRU 3.50 2.56 1 2.71 60 3.05 2.71 -.14 -13.8 SwRCmETR N RJN 3.22 1.23 1 1.35 46 1.50 1.33 -.12 -54.9 SwRCmMTR N RJZ 8.59 5.86 7.54 2 7.74 7.54 +.04 -10.2 SwLgCap22 A EEH 20.43 SwRCmATR N RJA 5.69 4.27 32 4.68 135 4.84 4.65 -.12 -15.9 SwERCmTR N RJI 5.48 3.49 104 3.75 547 3.92 3.70 -.18 -30.5 SwisHelv N SWZ .64e .4 8.84 5.54 33 7.34 408 7.41 7.12 +.07 -12.7 Switch N SWCH .10e 17.83 10.19 1512 17.25 11359 17.25 15.43 +1.46 +16.4 SwitchE un N SBE/U 10.19 9.60 9.75 11 9.95 9.75 -2.8 SWK Hld n Q SWKH 14.20 6.12 21 11.30 24 11.94 11.10 +.21 -18.1 SykesEnt Q SYKE 24 38.24 22.12 180 27.73 997 28.82 25.77 -.82 -25.0 Synacor Q SYNC 1.85 .79 248 1.40 1745 1.44 1.06 +.35 -7.9 Synalloy Q SYNL .25e 2.8 19.65 7.50 11 9.00 71 9.60 7.71 -.48 -30.3 Synaptics Q SYNA 28 84.75 26.34 433 59.58 2684 62.43 56.14 +2.14 -9.4 SynchrTc Q SNCR 9.05 2.46 309 3.24 1345 3.49 2.93 +.01 -31.8 Synchrony N SYF .88 5.6 4 38.18 12.15 11557 15.62 52520 18.02 14.02 -2.00 -56.6 Synchr pf N SYFpA 26.24 9.00 382 19.83 931 20.15 17.33 -.01 -22.4 SyndaxP Q SNDX 12.27 5.35 151 10.91 786 11.70 9.83 +.77 +24.3 SyneosH h Q SYNH 74.25 30.02 551 51.51 2992 52.11 46.27 +1.90 -13.4 Synlogic Q SYBX 10.01 1.35 169 1.97 1420 2.10 1.74 +.14 -23.6 Synnex N SNX 1.50 1.9 8 153.07 52.06 294 78.26 2126 86.23 73.33 -7.14 -39.2 Synopsys Q SNPS 52 166.87 104.90 1430 154.98 5934 156.09 133.27 +18.40 +11.3 SynovusFn N SNV 1.32f 7.8 5 40.32 10.91 4305 16.90 12283 20.18 15.24 -3.13 -56.9 Synthes hrs Q SES 26.10 1.50 9 2.55 123 2.80 2.40 -.22 -55.3 Sypris Q SYPR .08 13.3 1.52 .54 59 .60 181 .70 .56 -.07 -23.1 SyrosPhar Q SYRS 11.93 4.26 424 8.80 1788 8.85 7.51 +1.34 +27.4 Sysco N SYY 1.80 3.6 20 85.98 26.00 8095 50.31 26091 51.25 44.10 +.72 -40.9 Systemax N SYX .24 1.2 19 26.57 14.00 70 19.30 375 19.64 16.87 +1.96 -23.3T -:T-MobileUS Q TMUS 26 101.35 63.50 3844 90.99 23642 93.30 84.47 +5.09 +16.0 T3 Mot wtI A TTTM/WS/W .01 TAL Educ N TAL 76 59.76 30.78 3757 51.66 19190 53.43 50.06 +.84 +7.2 TAT Tch h Q TATT .34e 8.9 9 6.92 3.00 6 3.83 16 4.34 3.80 +.36 -24.2 TC Energy N TRP 3.09e 17 57.70 32.37 4038 45.09 12481 48.53 44.39 -2.31 -15.4 TC PpLn N TCP 2.60 8.2 10 44.65 18.00 1300 31.76 3328 34.92 27.42 +3.25 -24.9 TCF Finl Q TCF 1.40 5.6 7 47.46 16.96 1236 24.80 6805 28.58 22.02 -4.08 -47.0 TCF Fn pfC Q TCFCP 1.43 6.0 27.00 11.78 11 23.89 54 24.17 22.87 +.23 -9.4 TCF F pfC N TCFpC 1.61 6.4 25.10 TCG BDC Q CGBD 1.48a 23.6 17 15.56 4.30 728 6.28 3177 6.59 5.51 +.11 -53.1 TCR2 Th Q TCRR 21.45 5.84 70 9.58 516 12.00 9.30 +.09 -32.9 TCW Strat N TSI .40f 7.4 6.01 3.89 132 5.38 875 5.58 5.28 -.05 -6.8 TD Ameritr Q AMTD 1.24 3.3 12 54.57 27.70 4892 37.32 22434 38.56 34.80 -.64 -24.9 TD Holdg Q GLG 2.34 .28 107 1.83 238 1.83 1.70 +.03 +19.6 TDH Hld Q PETZ 2.38 .45 14 1.08 54 1.20 .86 -.05 -20.2 TE Connect N TEL 1.84 2.7 8 101.00 48.62 4390 67.44 12909 71.93 62.88 -3.73 -29.6 TELA Bi n Q TELA 18.88 5.25 80 7.93 220 8.40 7.71 -.52 -38.8 TESSCO Q TESS .08m 1.4 43 20.00 4.23 16 5.63 192 5.87 4.78 -.09 -49.8 TFF Phr n Q TFFP 5.60 3.44 31 4.51 396 5.35 4.28 -.34 -15.7 TFS Fncl Q TFSL 1.12f 8.1 46 22.47 12.65 337 13.91 1955 14.15 12.90 +.41 -29.3 TG Thera Q TGTX 16.22 4.95 1658 11.72 6460 11.76 9.58 +1.24 +5.6 THL Credit Q TCRD .84 27.6 3 7.04 1.56 98 3.04 1005 3.05 2.41 +.35 -51.8 THLCred22 N TCRZ 1.69 7.3 25.66 13.00 1 23.00 20 23.27 21.80 +.40 -9.1 THLCSenL N TSLF 1.32 10.9 15.99 8.85 26 12.09 107 12.51 11.83 -.40 -20.3 TIM Part N TSU .28e 2.3 20.32 11.31 1018 12.36 5031 13.20 12.13 -.68 -35.3 TJX N TJX .92 1.8 17 64.95 32.72 15476 49.73 58345 50.38 46.29 +.92 -18.6 TMSR Gl Q TMSR 43 2.45 .66 34 2.16 154 2.31 1.93 +.08 +80.0 TOP Sh rs Q TOPS 15.76 .08 44523 .23 231223 .30 .19 -.06 -71.3 TPG Pace N TPGE 12.30 TPG RE N TRTX 1.72 25.4 4 21.30 2.45 2033 6.76 14384 7.40 5.87 +.21 -66.7 TPG SpLnd N TSLX 1.56 10.0 7 23.67 11.25 772 15.56 4172 16.48 14.12 -.03 -27.5 TPI Co Q TPIC 31.18 9.19 1938 14.88 4422 16.27 13.01 -1.53 -19.6 TSR h Q TSRI 8.88 2.64 2 2.98 4 3.00 2.80 +.18 -17.0 TTEC Hl Q TTEC .66e 1.8 35 50.45 26.28 137 36.23 601 37.33 33.42 -1.20 -8.6 TTM Tch Q TTMI 18 16.25 8.06 1263 10.20 5912 11.49 9.85 -.77 -32.2 Tabula Q TRHC 69.72 33.04 203 56.93 1518 60.38 51.35 +3.86 +16.9 TactSys Q TCMD 71.65 29.47 138 49.97 1401 50.21 45.18 +1.43 -26.0 TailorBr N TLRD .72 44.2 1 8.39 1.06 3164 1.63 9699 2.18 1.51 -.23 -60.6 Taitron h Q TAIT .14 6.0 7.65 2.02 12 2.34 36 2.50 2.30 -.06 -17.8 Taiwan N TWN 1.71 22.48 13.75 9 18.14 27 18.81 17.01 +.57 -11.9 TaiwLipo Q TLC 8.54 2.48 7 4.09 28 4.20 3.69 +.39 -24.0 TaiwSemi N TSM .73e 1.4 60.64 37.18 11287 53.69 60296 54.19 47.96 +5.36 -7.6 TakeTwo Q TTWO 22 135.70 87.97 3703 124.44 16883 127.27 117.27 +5.04 +1.6 TakedaPh N TAK 20.93 12.43 1688 16.80 6531 17.06 16.34 +.75 -14.9 Takung A TKAT 2.38 .35 1 1.39 13 1.45 1.22 +.14 +178.6 Talend Q TLND 52.76 18.30 231 25.95 1835 27.29 24.06 +.34 -33.6 TallgELP N TEGP 2.20f 9.8 24.88 10.93 0 22.39 88804 22.41 18.60 +3.85 +1.2 TalosEn N TALO 31.34 5.00 577 6.87 2674 7.99 6.17 +.09 -77.2 TandmD Q TNDM 91.65 43.69 1038 72.94 4740 74.17 64.52 +5.08 +22.4 TandyLth h Q TLF 6 6.16 2.92 0 4.08 15 4.22 3.69 +.45 -28.5 TangerFac N SKT 1.43f 25.1 3 19.36 4.05 3980 5.70 19072 7.77 5.37 -1.45 -61.3 Tantech Q TANH 2.55 .81 9 .99 41 1.04 .97 -.05 -45.3 Taoping h Q TAOP 1.05 .34 62 .43 335 .44 .40 -.01 -22.7 Tapestry N TPR 1.35 8.9 10 36.06 10.18 3879 15.22 19149 15.98 13.86 -.48 -43.6 Tarena lf Q TEDU .28e 7.9 5.45 .69 278 3.56 907 3.86 3.41 +.16 +81.6 TargaRes N TRGP .40m 5.0 43.47 3.66 9182 7.93 29815 9.25 7.52 -.68 -80.6 TargaR pfA N NGLSpA 2.25 13.3 27.54 6.47 54 16.95 151 17.49 16.15 +.70 -34.5 Target N TGT 2.64 2.3 19 130.24 70.03 7614 113.42 26478 114.07 102.91 +9.22 -11.5 TargtHosp Q TH 22 11.70 1.19 112 1.72 884 1.82 1.42 -.02 -65.6 TaroPhrm N TARO 12.81e 9 109.42 56.07 23 68.92 156 69.18 65.85 +2.65 -21.6tTaronis rs Q TRNX 4.96 .11 702587 .34 1376746 .50 .11 +.22 -62.7 Taseko A TGB .76 .20 230 .31 2042 .31 .27 +.02 -36.3 TataMotors N TTM 16.95 3.92 2578 5.12 15124 5.30 4.61 -.02 -60.4 Taubmn N TCO 2.70 6.6 21 53.40 26.24 1540 41.02 6963 46.58 39.74 -5.78 +31.9 Taub pfJ N TCOpJ 1.63 7.6 26.34 12.16 69 21.39 202 22.12 21.10 -.80 -17.6 Taub pfK N TCOpK 1.56 7.2 27.05 11.31 20 21.55 122 22.24 20.99 -.90 -16.8 TaylrDv Q TAYD 13.39 6.61 1 10.00 20 10.69 9.66 -.15 -4.9 TaylorMH N TMHC 5 28.36 6.39 2095 11.66 10212 12.70 10.90 -1.29 -46.7tTeam N TISI 19.00 5.22 146 5.93 1747 6.58 5.22 -.31 -62.9 TechData h Q TECD 28 151.47 80.20 506 140.59 1976 141.00 136.50 +2.89 -2.1 TechCom lf Q TCCO 10.49 1.72 7 2.27 76 2.49 2.15 +.21 -55.0 Technip N FTI .13 5 28.57 4.49 2942 8.12 16013 8.95 7.32 -.28 -62.1 TechTarg Q TTGT 30.00 15.32 214 22.08 999 22.22 20.72 +.45 -15.4 TeckRes g N TECK .19e 25.45 5.60 4351 7.90 24037 8.99 7.70 -.01 -54.5 Tecnoglass Q TGLS .11m 3.4 8 8.93 2.15 103 3.27 329 3.62 3.08 -.21 -60.4 Tecogen Q TGEN 3.99 .90 106 .95 201 1.10 .90 -.10 -55.4 Tecton pfB Q TECTP 2.25 28.7 11.15 7.25 7.85 0 7.85 7.60 +.56 -25.2 Teekay N TK .22 6.7 5.76 2.04 1190 3.26 5294 3.40 2.84 +.32 -38.7 TeekLNG N TGP .76 6.7 16.74 7.00 376 11.36 1693 11.44 9.90 +1.46 -27.0 TeekLN pfA N TGPpA 2.25 10.2 27.01 13.57 12 22.04 76 24.00 20.36 +1.01 -16.7 TeekyTnk rs N TNK 25.19 7.68 1234 19.94 6528 20.80 17.67 +.88 -16.8 Tegna N TGNA .28 2.5 7 18.31 9.61 4303 11.16 14717 11.84 9.97 -.80 -33.1 TejonRnch N TRC 18.89 12.12 86 14.02 523 14.28 12.90 -.43 -12.3 TeklaHlth N HQH 1.93e 9.5 21.69 13.78 465 20.40 1422 20.41 18.37 +1.56 -2.3 TeklaHcrOp N THQ 1.35a 7.4 19.47 11.50 307 18.23 1164 18.59 16.09 +1.41 -4.4 TeklaLfSci N HQL 1.48e 8.6 18.00 11.45 164 17.15 603 17.22 15.51 +1.47 -1.6 TeklaWH N THW 1.40 10.6 14.52 8.76 166 13.26 1086 13.40 12.14 +.81 -4.3 Teladoc N TDOC 176.40 51.71 3237 173.27 16787 174.43 149.16 +26.61 +107.0 Telaria N TLRA 14.19 4.79 6.00 -31.9 TlcmArg N TEO .71e 9.2 18.55 7.42 231 7.74 1008 8.36 7.61 -.57 -31.8 Teledyne N TDY 35 398.99 195.34 537 318.08 1606 328.69 302.42 -9.84 -8.2 Teleflex N TFX 1.36 .4 43 398.65 221.27 330 346.68 1392 351.55 313.58 +21.12 -7.9 TelefBrasil N VIV .64e 6.9 11 14.68 9.00 2155 9.17 7572 10.19 9.07 -.86 -36.0 TelefEsp N TEF 1.20e 26.2 8.55 3.75 1179 4.56 6690 4.87 4.46 -.14 -34.6 Telenav Q TNAV 11.67 3.71 242 5.04 1052 5.05 4.61 +.05 +3.7 TelData N TDS .66 3.5 5 34.12 14.05 610 18.78 3685 19.29 17.16 +.64 -26.2 TelData45 N TDI 1.66 7.2 28.89 12.50 5 22.90 14 24.30 20.99 +.31 -12.4 TelData 61 N TDA 1.47 6.5 25.87 10.56 10 22.63 44 23.00 20.44 -.08 -10.5 TelData60 N TDJ 1.75 7.6 26.05 12.50 18 23.05 133 23.59 21.80 +.05 -9.1 TelData59 N TDE 1.72 7.8 25.99 12.62 40 22.17 192 23.25 21.23 -.80 -13.1 Teligent h Q TLGT 1.13 .19 605 .30 1421 .38 .24 +.03 -29.6 Tellurian Q TELL 10.49 .67 2639 1.50 19472 1.86 1.35 -.17 -79.4 Telus gs N TU 20.91 13.54 1164 16.23 5168 16.79 15.65 +.28 TmpDrgn N TDF 4.00e 2.7 20.86 13.87 140 17.93 415 18.09 17.21 +.33 -7.8 TmpEMF N EMF 1.28e 2.6 16.70 9.40 79 12.10 290 12.26 11.60 +.17 -22.4 TmpEMI N TEI .80a 10.1 10.47 6.32 443 7.93 1622 7.99 7.45 +.20 -13.7 TmpGlb N GIM .30 5.5 6.55 4.30 810 5.50 3213 5.54 5.31 +.02 -10.3 TempurSly N TPX 12 100.39 22.00 1342 43.95 5534 48.14 39.86 -3.38 -49.5 10xGenm n Q TXG 108.36 45.11 676 71.16 2828 71.91 62.70 +5.24 -6.7 Tenable Q TENB 36.26 16.28 536 23.61 2264 23.93 21.41 +1.33 -1.5 Tenaris N TS .54e 4.2 30.32 9.10 2158 12.74 7500 13.25 12.25 -.26 -43.7 TenaxTh Q TENX 1.86 .25 383 .58 2211 .68 .51 -.01 -59.2 TenetHlth N THC 39.37 10.00 3037 22.41 10909 22.59 18.04 +2.54 -41.1 Tengsco A TGC 1.15 .37 23 .51 207 .63 .48 +.00 +4.5 Tennant N TNC .88 1.4 87.06 46.64 62 62.45 353 64.55 56.37 -1.71 -19.9 Tenneco N TEN 1.00 26.3 1 25.35 2.21 2500 3.80 10281 4.34 3.51 -.45 -71.0 TVA 28 N TVC .96 3.8 27.50 23.08 15 25.28 53 25.72 25.01 +.08 -5.4 TVA 29 N TVE .84 3.3 26.75 23.15 36 25.14 152 25.20 25.00 +.10 -1.2 TenzingA Q TZAC 10.62 9.93 0 10.55 0 +.9 Teradata N TDC 14 46.16 17.62 1107 22.66 5130 23.59 21.53 +.26 -15.4 Teradyn Q TER .40f .6 27 81.57 40.92 2944 63.83 10236 66.44 59.23 +2.68 -6.4 Terex N TEX .48f 3.3 13 34.17 12.11 964 14.39 4507 16.62 13.51 -1.95 -51.7 Ternium N TX 1.20e 9.4 4 26.90 9.59 344 12.77 1600 13.44 12.04 +.23 -42.0 TerrFmP lf Q TERP .81 4.6 21.58 11.40 1046 17.51 3649 17.73 16.16 +.54 +13.8 TerrenoRlt N TRNO 1.08 2.0 49 62.31 42.12 507 54.82 1993 55.87 51.67 -1.64 +1.3 TerritBcp Q TBNK .92 3.6 12 32.45 20.25 43 25.40 196 27.46 22.16 -2.06 -17.9 Tesla Inc Q TSLA 968.99 176.99 13067 753.89 109592 774.95 580.53 +180.89 +80.2 TetraTc Q TTEK .60 .7 29 99.34 60.80 318 80.10 1341 80.60 73.85 +.92 -7.0tTetraTech N TTI 2.56 .22 1857 .25 8789 .30 .22 -.03 -87.2 Tetraph rs Q TTPH 24.20 .56 96 1.27 363 1.35 1.15 +.05 -54.8tTeucrCorn N CORN 17.55 12.10 87 12.41 428 12.76 12.10 -.25 -16.1 TeucrSug N CANE 7.65 5.20 32 5.55 119 5.71 5.31 -.07 -20.9 TeucrWht N WEAT 6.09 4.83 105 5.51 836 5.79 5.40 -.22 -5.9 TeucrSoyb N SOYB 16.05 13.40 37 13.65 192 14.00 13.65 -.35 -13.8tTeucrmAgs N TAGS 20.73 16.02 16.60 4 16.65 16.02 -.12 -15.3 TevaPhrm N TEVA .73e 7.2 15.72 6.07 11713 10.27 61168 10.66 9.83 +.11 +4.8 TexCapB 42 Q TCBIL 1.63 7.1 27.38 12.50 3 22.77 23 23.00 21.79 -.15 -12.0 TexCapB pf Q TCBIP 1.63 7.2 26.45 13.50 19 22.57 74 23.39 21.60 -.16 -13.0 TxCapBsh Q TCBI 4 66.61 19.10 766 24.07 3775 29.43 21.89 -5.20 -57.6 TexInst Q TXN 3.60 3.2 20 135.70 93.09 6092 113.55 31382 114.06 105.30 +5.86 -11.5 TexPacLd N TPL 10.00 2.0 90 915.05 295.05 35 512.62 318 538.88 489.59 -.62 -34.4 TexRdhse Q TXRH 1.44f 3.1 26 72.49 25.15 1746 46.49 8053 48.22 39.83 -.49 -17.5 Textainer N TGH .96 13.1 8 11.75 5.50 228 7.34 1343 9.70 6.82 -1.63 -31.5 Textron N TXT .08 .3 6 55.07 20.26 2381 27.75 8007 29.60 24.38 -1.69 -37.8 Thai N TTF .25e 11.27 The Real n Q REAL 30.05 5.00 3471 10.15 14942 10.37 7.29 +2.00 -46.1 The9Ltd Q NCTY 1.96 .35 22 .46 159 .50 .44 +.01 -49.6tTherapMD Q TXMD 4.69 .85 2507 .95 33023 1.04 .85 -.07 -60.6 TherpxBio h Q TRPX 4.69 .25 5101 .31 18074 .37 .28 +.00 -72.4 TheravBio Q TBPH 31.54 15.18 323 26.66 1470 27.32 24.60 +1.96 +3.0 ThermoFis N TMO .88f .3 41 342.26 250.21 2053 331.58 9059 334.32 309.18 +14.20 +2.1 Thermon N THR 31 27.73 12.62 159 15.06 825 16.32 13.58 -.44 -43.8 ThirdPtRe N TPRE 11.95 5.64 547 7.78 2353 7.89 7.12 -.08 -26.0 1347PrpIns Q PIH 48 5.92 4.21 36 4.80 104 4.95 4.46 +.15 -13.0t1347PrIn pf Q PIHPP 2.00 9.1 28.71 17.60 2 21.86 51 23.00 17.60 -.40 -19.4t36Kr Hld n Q KRKR 12.78 3.34 35 3.97 101 3.97 3.34 +.37 -46.3 ThomsonR N TRI 1.38 1.9 31 82.50 52.23 467 72.48 2307 72.70 69.25 +1.45 +1.2 Thor Inds N THO 1.60f 3.0 9 89.45 32.30 1369 53.27 5672 54.82 45.79 +1.93 -28.3 3D Sys N DDD 12.56 5.20 1648 7.45 9020 7.77 6.85 +.05 -14.9 3M Co N MMM 5.88f 4.0 20 219.75 114.04 5387 146.46 18965 150.98 143.23 -1.32 -17.0 360 Fin Q QFIN 24.45 6.37 235 7.74 2486 7.78 7.16 +.29 -20.8 ThndBrII n Q THBR 10.92 9.15 0 9.95 1 10.00 9.95 -.05 ThndBII un Q THBRU 10.80 9.15 12 10.30 12 10.30 10.20 +.05 -1.4 Tidwtr N TDW 1.00 18.8 25.11 4.84 274 5.32 1203 8.18 4.86 -2.36 -72.4 Tidwtr wtB N TDW/WS/B Tiffany N TIF 2.32 1.8 28 134.42 78.60 1703 129.15 12350 130.06 126.30 +1.20 -3.4 TigerShsCh Q TTTN 34.00 23.87 1 29.80 5 30.30 27.89 +2.18 +1.5 Tillys N TLYS 12 11.30 3.46 332 4.88 1638 5.09 4.52 -.26 -55.1 Tilray Q TLRY 54.10 2.43 8932 6.50 43324 7.30 6.13 -.28 -62.1 TmbrlndBc Q TSBK .85e 5.2 7 31.50 13.60 26 16.50 113 17.99 14.50 -1.06 -44.5 Timken N TKR 1.12 3.1 14 58.78 22.26 833 35.64 4553 36.64 32.81 +.52 -36.7tTimknSteel N TMST 10.73 2.75 571 2.78 1778 3.46 2.75 -.59 -64.6 Tim HiDv n N TPHD 27.34 15.70 12 20.58 287 21.00 19.53 -.40 -23.7 Tim LCap n N TPLC 28.30 17.27 9 22.70 835 22.70 21.65 +.11 -16.5 Tiptree Q TIPT .16 3.0 30 8.30 4.45 60 5.39 338 5.84 4.82 +.01 -33.8tTitan Intl N TWI .02 1.7 7.25 1.18 1200 1.15 2901 1.57 1.14 -.30 -68.2 TitanMach Q TITN 30 21.88 6.96 178 8.98 912 9.64 8.16 -.49 -39.2 TitanPh Q TTNP 2.18 .14 6225 .24 25638 .26 .21 +.02 +25.3 TivityHlth Q TVTY 3 26.07 1.92 994 6.74 4748 7.15 5.92 +.24 -66.9 Tivo Cp Q TIVO .32 4.7 9.69 4.16 481 6.74 2656 6.96 6.43 -.08 -20.5 Tiziana s Q TLSA 7.70 1.54 210 3.17 3028 3.70 3.01 -.23 +17.4 Tocagen Q TOCA 10.88 .42 289 1.28 3119 1.54 1.06 +.18 +140.2 TollBros N TOL .44 2.0 4 49.31 13.28 2589 21.83 13233 23.74 20.67 -1.92 -44.7 Tompkins A TMP 2.08 3.0 13 93.66 58.45 45 70.27 241 74.61 64.69 -4.72 -23.2 TonixP hrs Q TNXP 25.50 .39 1260 .74 9943 .83 .70 +.02 -36.8 TootsieR N TR .36b 1.0 33 39.63 30.79 194 36.04 1021 37.87 35.27 -1.53 +8.7 TopBuild N BLD 32 125.66 54.83 343 77.97 1810 82.33 68.66 -5.30 -24.4 Torchlght Q TRCH 1.88 .30 142 .37 1049 .49 .36 -.11 -51.3 Toro Co N TTC 1.00f 1.5 26 84.26 52.07 426 65.17 2242 66.41 62.25 +.12 -18.2 TorDBk N TD 3.16f 7 59.55 33.74 2536 40.54 12872 43.19 38.67 -2.53 -27.8 MonTNAPpl N TPYP .45p 24.63 10.92 661 15.36 1370 15.46 14.40 +.34 -34.6 TortWat N TBLU 37.58 22.84 9 29.09 35 29.51 28.01 +.01 -16.9 TortAcq n N SHLL 10.08 9.50 67 9.93 70 9.99 9.92 +.02 -.6 TortEnInd N NDP 1.75 131.6 9.40 .75 197 1.33 527 1.55 1.25 -.13 -69.3 TortEnInf N TYG 2.62 78.4 24.29 1.15 923 3.34 3251 3.49 3.11 +.19 -81.4 TorEsAsst n N TEAF 18.50 6.10 43 10.66 318 11.41 10.16 +.14 -35.0 TortMLP N NTG 1.69 127.1 14.65 .50 956 1.33 5277 1.50 1.19 -.02 -87.9 TortPplE N TTP 1.63m 47.5 15.57 2.00 107 3.43 709 3.44 2.98 +.21 -73.3 TortPw&E N TPZ 1.50 16.6 19.10 3.77 69 9.03 449 9.13 7.30 +1.30 -46.8 Total SA N TOT 2.71e 7.9 57.99 22.13 4663 34.51 18042 37.34 31.93 -2.23 -37.6 TottenAc h Q TOTA 10.80 10.08 10.57 1 10.57 10.55 +.06 +.8tTottnA rt h Q TOTAR .40 .08 0 .08 31 .11 .08 -.03 -51.6 ToughBl rs Q TBLT 14.80 .91 1842 1.37 73352 1.75 1.11 -.31 -31.5 TowerIntl N TOWR .52 1.7 7 31.28 17.15 31.00 TowerSemi Q TSEM 14 25.80 12.13 396 18.00 2066 18.78 17.11 +.53 -25.2tTownSprts Q CLUB 4.29 .30 1791 .38 7482 .61 .30 -.15 -77.8 TowneBank Q TOWN .72 3.9 29.02 15.03 199 18.39 1020 20.99 16.81 -2.48 -33.9 TownsqMda N TSQ .30 7.0 6 10.34 3.54 34 4.27 205 4.68 4.10 +.07 -57.2 Toyota N TM 145.41 108.01 181 124.61 1133 125.25 120.18 +1.20 -11.3 Tracon rsh Q TCON 8.90 .95 140 2.22 1022 2.52 1.68 +.40 -5.1 TractSupp Q TSCO 1.40 1.5 25 114.25 63.89 1311 92.72 6883 93.99 86.43 +4.49 -.8 TradDsk A Q TTD 323.78 136.00 1643 228.52 8866 240.00 206.55 +14.76 -12.0sTradeweb Q TW .32 .6 55.27 33.23 1072 51.63 5221 55.27 45.70 +4.19 +11.4 TraneTch N TT 2.12 2.4 21 118.10 70.00 2562 89.91 8128 92.68 84.65 -1.69 -12.8 TrnWEnt rs Q TWMC 9.80 1.68 12 4.06 111 4.72 3.55 +.38 +102.0 TransAct Q TACT .36 9.3 16 13.59 2.87 9 3.89 73 3.93 3.35 +.23 -64.5 TransEnt rs A TRXC 27.69 .28 811 .41 5061 .44 .38 -.00 -72.2 TransMed n Q TMDX 31.54 10.10 102 16.58 512 17.17 13.93 +1.53 -12.8 TransUn N TRU .30 .4 30 101.16 52.50 3435 76.18 10701 76.55 65.94 +4.69 -11.0 Trnsalta g N TAC .17 8.44 3.63 301 5.57 2249 5.93 5.35 -.21 -22.2 TrnsatlPet A TAT 1.28 .12 624 .21 1482 .26 .20 +.01 -56.4 Transcat Q TRNS 20 34.18 16.50 22 26.49 146 26.92 23.45 -.36 -16.9 TrnsRty N TCI .20p 1 41.50 16.00 2 18.00 9 19.26 16.50 -.68 -54.9 TransDigm N TDG 24.00 22 673.51 200.06 965 337.40 3896 348.90 296.41 -7.14 -39.8 TransGlb Q TGA .07 2.01 .30 93 .44 595 .50 .38 -.04 -68.3 TranslBio Q TBIO 13.90 6.80 251 10.11 1345 10.57 9.50 -.39 +24.2 Transocn N RIG 9.79 1.01 19058 1.19 168544 1.65 1.10 -.25 -82.7 TrGasSur N TGS a 41 16.05 3.72 125 4.48 1482 4.74 4.29 -.14 -37.5 TravelCt rs Q TA 21.60 5.51 142 8.33 644 9.63 8.00 -1.12 -51.4 Travelers N TRV 3.28f 3.1 11 155.09 76.99 2027 105.07 9285 109.88 98.97 -4.67 -23.3 Travelzoo Q TZOO 12 22.85 3.04 134 4.83 731 5.35 4.51 -.17 -54.9 TrecoraRs N TREC 8 10.54 4.23 94 5.64 349 5.95 4.93 +.61 -21.1 Tredgar N TG .48 2.9 22 23.48 11.31 92 16.39 714 16.74 14.74 +1.17 -26.7 TreeHseF N THS 16 67.88 33.50 550 49.12 3547 50.47 42.11 +5.10 +1.3 TrmntMtg Q TRMT .88 46.8 10.93 1.75 70 1.88 350 2.20 1.75 -.13 -62.1 Trevena h Q TRVN 1.65 .46 1729 .68 18951 .75 .56 +.17 -19.6 TreviTh n Q TRVI 10.62 1.33 49 2.72 140 3.10 2.56 +.02 -27.5 Trex N TREX 48 111.85 56.22 627 83.64 4658 85.64 75.95 -2.13 -6.9 TriPointe N TPH 8 18.48 5.89 1901 10.28 9673 11.12 9.35 -.78 -34.0 TriContl N TY 1.15e 5.0 29.21 16.94 80 23.03 418 23.17 21.78 +.59 -18.3 TriCntl pf N TYp 2.50 4.5 56.81 51.77 0 55.35 4 56.00 54.58 +.35 +.9 TribPubl Q TPCO 1.00e 53 13.86 4.91 94 7.88 691 8.47 7.44 -.44 -40.1 Tricida Q TCDA 38 44.30 18.03 137 27.31 976 29.96 25.47 +.50 -27.6 TriCoBsh Q TCBK .88 3.0 12 41.42 23.05 121 28.90 850 33.11 26.70 -3.90 -29.2 TridntAcq Q TDAC 10.82 10.15 66 10.53 66 10.62 10.52 -.09 -.2 TrilliumTh Q TRIL 7.97 .24 1647 4.31 10039 5.09 3.92 +.35 +318.4 TrilogyMtl A TMQ 5 3.13 1.03 100 1.52 673 1.65 1.44 -.10 -41.5 TriMas h Q TRS 17 33.45 19.99 149 23.45 1127 24.90 21.66 -1.64 -25.3 Trimble Q TRMB 18 46.67 20.01 1450 32.46 7566 34.20 30.87 -2.00 -22.1 TrimShrk N TTAC 41.69 26.28 67 34.18 124 34.19 32.15 +1.22 -13.1 TrimAllC N TTAI 27.70 16.21 22.19 0 22.19 21.60 +.41 -18.2 TriNetGrp N TNET 16 76.92 27.79 376 46.25 2184 47.20 41.72 +2.49 -18.3 TrinityBio Q TRIB .88 81.5 1 3.17 .56 548 1.08 2721 1.28 .93 +.16 +4.5 Trinity N TRN .76f 4.7 4 24.64 14.53 1069 16.17 7423 17.92 15.35 -1.03 -27.0 TrinityPlce A TPHS 4.44 1.25 25 1.49 152 1.91 1.37 -.52 -50.5 Trinseo SA N TSE 1.60 8.3 2 50.14 14.16 431 19.24 2504 22.30 17.85 -2.95 -48.3 TrioTch A TRT 7 5.49 2.43 3 2.80 14 2.99 2.77 +.08 -29.8 Trip.com Q TCOM 34 45.05 20.10 6117 23.85 27583 24.73 23.00 -.97 -28.9 TripAdvis Q TRIP 3.50e 27 50.33 13.73 2280 18.78 18208 20.07 17.11 +.44 -38.2 TriplePtV N TPVG 1.44 19.6 5 17.17 2.80 391 7.34 2018 7.84 6.59 +.08 -48.4 TripPt22 N TPVY 27.07 12.50 20 21.80 61 23.60 21.03 -1.40 -14.2 Triple-S N GTS 15 27.64 9.13 469 16.56 1993 16.81 14.83 +1.06 -10.4 TriStCap Q TSC 5 26.43 7.59 210 10.54 1369 11.40 9.31 -.13 -59.6 TriStCap pf Q TSCAP 1.69 6.9 31.67 14.25 2 24.61 13 24.93 21.30 +2.11 -7.3 TriStCap pfB Q TSCBP 1.59 7.3 29.46 12.00 4 21.75 27 22.50 20.15 +1.25 -19.0 TritonInt N TRTN 2.08 7.2 40.81 19.80 371 28.80 1916 31.15 26.90 -1.14 -28.4 TritnInt pfB N TRTNpB 2.00 9.8 28.01 9.39 26 20.40 200 21.20 19.20 -24.6 TritInt pfC N TRTNpC 1.84 9.5 26.75 9.30 26 19.30 124 21.00 18.50 +.13 -25.6 TritInt pfD N TRTNpD 1.72 9.2 25.87 7.20 17 18.74 167 19.40 16.82 -.15 -25.7 TriumphBc Q TBK 13 43.15 19.03 92 25.51 826 27.99 23.10 -2.54 -32.9 TriumphGp N TGI .16 2.3 1 29.38 3.02 2074 7.01 6333 7.77 5.73 -.55 -72.3 Trivago Q TRVG 5.38 1.30 333 1.69 1939 1.92 1.52 +.04 -35.5 Trovagn h Q TROV 4.20 .70 206 .93 1045 1.10 .90 +.02 -24.8 TrueBlue N TBI 9 25.75 12.02 326 14.09 1945 14.52 13.55 -.33 -41.4 TrueCar Q TRUE 7.24 1.98 591 2.21 3712 2.30 2.10 +.01 -53.5 TruistFn N TFC 1.80 5.4 8 56.92 24.01 8099 33.40 37052 36.14 29.24 -2.71 -40.7 Trupanion Q TRUP 38.06 20.84 449 30.72 1872 33.47 28.96 -.36 -18.0 TrstNY Q TRST .27 5.0 9 9.10 4.30 410 5.37 2250 5.84 4.80 -.49 -38.1 Trustmk Q TRMK .92 3.8 11 36.63 20.47 306 24.48 1615 26.86 22.51 -2.44 -29.1 TrxadeG n Q MEDS 11.60 4.01 16 6.12 151 6.41 5.70 +.18 -6.0 Tsakos N TNP .20 7.0 4.66 1.70 627 2.85 3694 3.01 2.54 +.03 -34.6sTsakos pfC N TNPpC 2.22 8.8 26.86 19.10 1 25.16 33 26.86 24.75 +.35 -1.9 Tsakos pfD N TNPpD 2.19 11.1 25.19 9.90 3 19.80 31 20.46 18.24 +.62 -19.4 TsaksE p E N TNPpE 24.98 9.75 25 18.07 82 19.00 17.68 -.23 -23.2 T2 Biosys Q TTOO 3.21 .24 8741 .56 60755 .72 .45 +.07 -52.1 Tuanche Q TC 7.66 1.12 11 1.66 106 1.69 1.34 +.25 +16.2 Tucows grs Q TCX 41 90.21 42.50 57 53.51 213 54.67 49.83 +.67 -13.4 TuesMrn Q TUES 2.29 .41 144 .61 634 .70 .53 +.05 -67.0 TufinSoft N TUFN 90 31.04 5.79 600 8.96 1724 9.66 8.36 +.42 -49.1tTuniu Q TOUR 5.01 .73 83 .80 2469 1.05 .73 -.11 -68.3 Tuppwre N TUP 1.08 51.9 26.46 1.15 2967 2.08 20939 2.92 1.91 -.22 -75.8 Turkcell N TKC 6.31 4.36 221 4.84 1595 4.99 4.68 -.12 -16.6 TurnPtBr N TPB .18 .9 57.06 14.09 111 20.83 562 22.74 20.22 -1.11 -27.2 TurnPtTh Q TPTX .05p 67.54 25.99 515 50.00 1385 53.91 46.75 +.89 -19.7 TurqHillRs N TRQ 4 1.64 .30 1121 .46 8716 .55 .45 -.04 -37.4 TurtleBc Q HEAR 12.50 4.05 309 7.50 2020 7.52 6.38 +.71 -20.6 TuscnHld Q THCB 10.10 9.16 9.99 36 10.00 9.95 +.06 +.3 TuscnHl un Q THCBU 11.72 9.75 10.34 2 10.34 10.16 +.24 -1.5 TuscanII n Q THCA 10.11 9.02 525 9.80 525 9.80 9.80 +.03 -.6 TuscanII un Q THCAU 10.18 8.94 10.00 4 10.00 10.00 -.9 TutorPerini N TPC 3 20.37 2.61 1058 6.23 6894 7.18 5.02 -.94 -51.6 21Vianet Q VNET 53 16.81 6.31 593 15.41 2835 15.48 13.52 +1.41 +112.6 22ndCentry A XXII 2.46 .60 1112 .73 5303 .79 .68 +.02 -33.7 Twilio N TWLO 151.00 68.06 2785 107.88 11526 108.32 92.71 +12.54 +9.8 TwinDisc lf Q TWIN .36 5.7 5 19.15 5.00 34 6.29 208 7.09 5.06 -.48 -42.9 TwnRvrWr N TRWH .40 3.4 26 33.00 7.22 361 11.85 1265 14.35 11.32 -2.12 -53.8 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 18 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 57

TwistBio Q TWST 35.95 18.52 307 30.91 1769 31.30 25.72 +4.01 +47.2 Twitter N TWTR 45.86 20.00 20704 26.70 90247 28.41 25.96 -1.07 -16.7 TwoHrb pfA N TWOpA 2.03 10.4 29.55 7.33 49 19.57 609 20.98 18.53 -1.08 -29.5 TwoHrb pfB N TWOpB 1.91 10.3 28.25 6.68 62 18.58 788 19.97 17.49 -1.18 -32.3 TwoHrbI N TWO 1.60 35.9 2 15.85 2.25 11236 4.46 51341 5.04 3.78 -.45 -69.5 TwoHrIn pfC N TWOpC 26.84 6.90 114 18.12 585 19.57 17.30 -1.19 -30.7 TwoHrIn pfD N TWOpD 25.84 6.99 58 21.03 181 21.58 19.25 -.25 -16.9 TwHrIn pf E N TWOpE 25.89 6.27 30 19.96 263 21.43 18.50 -.48 -21.1 2U Q TWOU 66.34 11.37 946 23.97 5150 25.17 21.65 +1.46 -.1 TylerTech N TYL 77 340.80 205.90 305 326.72 1507 331.68 304.51 +14.73 +8.9 TymeTch Q TYME 2.04 .86 173 1.22 1298 1.33 1.14 -.07 -13.2 Tyson N TSN 1.68f 2.7 11 94.24 42.57 2883 62.34 15878 63.48 58.79 +1.40 -31.5U -: US AutoPts Q PRTS 4 2.98 .92 176 2.20 694 2.49 1.75 +.37 US Concrte Q USCR 8 56.22 6.75 409 16.86 2535 20.26 15.50 -2.64 -59.5 US Gl hrs Q USAU 15.30 2.61 24 4.85 211 5.48 4.61 -.10 -39.9 US WellSv Q USWS 8.17 .25 1066 .45 14884 .74 .42 -.07 -76.2 US Well wt Q MPACW .44 UBS 3xInvC N WTID 41.92 3.36 17.05 +348.7 UBS FILCG N FBGX 394.05 147.31 2 288.36 13 288.36 254.96 +25.52 -13.5 UBS2xSPDiv N SDYL 3.40e 5.5 102.38 32.21 2 62.04 21 62.47 56.50 -.30 -38.6 UBS Grp N UBS .69e 7.2 13.55 7.48 4993 9.64 20679 10.08 9.03 -.41 -23.4 UDR N UDR 1.44f 3.7 45 51.25 29.20 2745 38.94 12063 40.89 36.01 -2.18 -16.6 UFP Tch Q UFPT 18 52.59 30.80 44 41.10 216 43.03 39.25 +.41 -17.2 UGI Corp N UGI 1.30 4.6 6 55.17 21.75 1282 28.16 6796 30.00 25.61 -1.88 -37.6 UMB Fn Q UMBF 1.24 2.7 12 71.97 39.47 384 45.26 1902 50.22 42.06 -4.80 -34.1 UMH Prop N UMH .72 6.3 16 16.64 8.63 243 11.37 1335 12.33 10.15 -.69 -27.7 UMH pfB N UMHpB 2.00 8.9 26.55 14.50 25 22.50 95 23.12 21.81 -13.1 UMH pfC N UMHpC 1.69 8.7 26.94 10.25 114 19.32 203 20.91 19.06 -.70 -26.1 UP Fint Q TIGR 23.89 2.03 295 3.00 1605 3.20 2.52 +.42 -15.5 US FdsHl N USFD 11 43.10 8.32 5329 17.29 24125 19.18 15.81 -1.25 -58.7 USGlobInv Q GROW .03 2.4 2.29 .80 76 1.24 722 1.39 1.15 +.13 -13.9 USPhysTh N USPH 1.28f 1.8 34 148.48 45.13 168 72.06 900 75.42 67.39 -.62 -37.0 US Silica N SLCA .02m 1.3 18.72 .79 1758 1.51 7232 1.70 1.25 -.01 -75.4 US XprE N USX 7.58 2.65 248 3.89 755 3.91 3.32 +.05 -22.7 USA Cmp N USAC 2.10 28.0 19.00 3.52 1223 7.51 3842 8.91 6.02 +.38 -58.6 USA Trk Q USAK 9 16.77 2.36 27 4.06 215 4.43 3.45 -.19 -45.5 Usaa USA Vl N ULVM 51.85 48.05 49.25 USAA IntlVl N UIVM 46.42 43.16 43.58 Usaa EMVl N UEVM 45.34 41.33 41.52 USANA N USNA 14 93.43 43.01 224 68.60 842 70.85 66.04 -.10 -12.7 USCF Oil N USOU 44.20 15.66 23.27 USCF shpei N BUY 21.38 11.23 13.29 0 13.57 12.63 -.45 -36.6 USCF shpen N BUYN 19.65 6.58 7.64 0 8.22 7.59 -.71 -50.5 USD Ptrs N USDP 1.48f 52.5 11.95 1.00 793 2.82 1759 3.27 2.60 -.18 -71.5 UTStarcm Q UTSI 12 3.64 1.56 4 2.02 17 2.08 1.90 +.11 -31.5 Uber Tch n N UBER 47.08 13.71 33546 28.00 133251 28.79 26.44 +.89 -5.9 Ubiquiti N UI 1.20 .8 35 199.91 107.22 89 157.92 515 161.50 150.89 +1.21 -16.4 UltaBeauty Q ULTA 20 368.83 124.05 1079 215.51 5159 222.94 194.33 +13.03 -14.9 UltraClean Q UCTT 15 30.00 11.20 429 16.80 2539 17.33 15.20 +.04 -28.4 Ultragenyx Q RARE 73.98 31.99 526 58.57 3242 58.85 51.73 +6.07 +37.1 Ultralife Q ULBI 17 11.97 4.85 7 6.21 98 6.64 5.90 -.29 -16.0 Ultrapar N UGP .55e 20.3 11.58 1.97 1311 2.70 7694 2.94 2.58 -.10 -56.9 Umpqua Q UMPQ .84 7.6 7 18.94 9.05 1290 11.04 7588 12.42 9.98 -1.18 -37.6 UndrArm N UAA 17 27.72 7.39 3927 9.85 22535 10.36 9.20 -.58 -54.4 UnAr C wi N UA 24.55 6.60 3100 8.89 14388 9.35 8.23 -.46 -53.6 UniQure Q QURE 82.49 36.20 437 55.95 1463 56.79 50.20 +4.43 -21.9tUnicoA Q UNAM 7.70 4.00 1 4.02 6 5.72 4.00 -.79 -36.2 Unifi N UFI 5 27.85 7.48 144 10.23 764 10.95 9.05 -.24 -59.5 UniFirst N UNF 1.00 .6 18 217.90 121.89 89 162.80 448 167.11 146.11 -4.84 -19.4 UnilevNV N UN 1.61e 3.2 63.62 42.00 3024 50.50 11453 51.51 49.22 +.53 -12.1 Unilever N UL 1.48e 2.8 64.84 44.06 1906 52.89 7762 53.56 50.99 +1.16 -7.5 UnionA II un Q LATNU 10.59 8.86 9.80 0 9.80 9.80 +.04 -3.8 UnionBkVT Q UNB 1.28f 4.9 17 44.35 16.50 4 25.98 30 27.10 22.50 -1.65 -28.4 UnionPac N UNP 3.88 2.6 19 188.96 105.08 5065 149.89 19984 151.33 141.27 +1.16 -17.1 UniqueF A UFAB .20m 5.6 5 4.80 1.44 24 3.60 52 4.00 3.07 +.51 -6.7 Unisys N UIS 18.13 6.39 828 12.05 2936 13.62 11.33 -1.31 +1.6 Unit N UNT 1 15.96 .16 4167 .25 12773 .38 .24 -.05 -64.5 UtdAirlHl Q UAL 3 96.03 17.80 26684 29.08 181881 32.70 27.59 -2.42 -67.0 UnBnOH Q UBCP .57f 6.0 7 15.56 7.64 4 9.53 17 10.23 9.30 +.23 -33.3 UtdBOH Q UBOH .56f 3.9 7 24.54 12.60 2 14.50 7 15.00 12.95 -.27 -36.2 UBSI Q UBSI 1.40 5.6 12 40.70 19.67 730 25.21 3110 26.95 22.41 -1.56 -34.8 UtdCmBks Q UCBI .72 3.9 11 31.66 15.71 358 18.69 2395 20.99 16.68 -2.22 -39.5 UtdFire Q UFCS 1.32 4.4 33 53.68 25.00 131 30.00 409 33.99 27.53 -2.39 -31.4 UtdInsur Q UIHC .24 2.6 16.53 7.16 84 9.10 422 9.42 8.11 -.01 -27.8 UtdMicro N UMC .09e 3.7 2.85 1.87 469 2.44 3362 2.47 2.33 +.14 -9.0 UtdNtrlF N UNFI 13.51 5.00 1855 11.44 8266 11.59 9.42 +1.45 +30.6 UPS B N UPS 4.04f 3.9 17 125.31 82.00 5841 102.75 22072 103.75 97.94 +4.06 -12.2 UtdRentals N URI 8 170.04 58.85 2061 105.05 9408 109.82 94.80 -2.66 -37.0 USecBcCA Q UBFO .44 5.8 11 11.45 5.04 47 7.62 240 7.77 5.77 +.78 -29.0 USNatGas N UNL 10.39 7.10 11 8.21 37 8.24 7.86 +.14 -2.1 US12MoOil N USL 24.42 11.05 361 12.66 1828 13.70 12.30 -.30 -44.9 USAntimny A UAMY .80 .25 5 .36 129 .38 .34 -6.5 US Bancrp N USB 1.68 4.8 8 61.11 28.59 10694 35.06 49566 38.09 31.40 -2.99 -40.9 US Bcp pfA N USBpA 35.49e 4.8 904.05 650.00 732.21 2 755.00 732.21 -5.29 -16.8 US Bcp pfH N USBpH .89e 4.5 23.14 13.26 96 19.71 844 20.00 18.90 +.56 -8.3 US Bcp pfM N USBpM 1.63 6.0 28.18 21.51 222 27.14 599 27.31 26.30 +.24 -1.7 US Bcp pfO N USBpO 1.29 5.1 26.68 15.11 27 25.13 216 25.32 24.41 -.07 -3.1 US Bc pfN N USBpN US Brent N BNO 21.98 7.43 1588 8.58 10230 9.83 8.23 -1.16 -58.8 US Cellular N USM 7 51.21 23.91 182 31.32 1138 32.22 28.34 +.20 -13.6 US Cellu60 N UZA 1.74 7.5 26.62 13.49 23 23.24 112 23.66 21.84 +.01 -8.2 US Cellu 63 N UZB 1.81 7.5 26.96 13.25 27 24.29 134 24.62 22.52 -.15 -5.9 US Cell64 N UZC 1.81 7.5 27.31 13.45 32 24.19 198 24.80 23.00 -.42 -7.2 USCmdtyFd N USCI 39.28 24.03 19 25.99 244 26.23 25.27 -.13 -29.6 US Eng rs Q USEG 7.73 1.38 4 3.40 25 3.70 3.00 -.09 +12.6 US GasFd N UGA 33.82 8.19 1217 12.45 4260 13.36 11.85 +.64 -61.5 USCoppFd N CPER 18.28 12.87 13 14.75 65 14.92 14.42 +.13 -15.9 USLime Q USLM .64f .7 23 104.00 60.99 5 87.50 23 91.07 75.85 -6.97 -3.1 US NGas N UNG 23.40 11.53 3957 13.20 21011 13.61 11.77 +.07 -21.7 US OilFd N USO 13.86 4.03 249455 4.21 1023883 5.07 4.10 -.77 -67.1 USSteel N X .04m .6 4 16.99 4.54 15352 6.79 70846 7.14 6.30 -.02 -40.5 UtdTherap Q UTHR 116.98 74.31 782 104.62 3132 105.30 94.26 +8.75 +18.8 UtdGrdian Q UG 1.10e 8.0 20 20.89 10.65 1 13.70 16 14.35 13.31 -.20 -30.3 UtdhlthGp N UNH 4.32 1.5 23 306.72 187.72 5844 290.56 30282 304.00 258.18 +26.43 -1.2 UnitGrp Q UNIT .60 11.8 12.42 4.86 4141 5.11 16483 5.57 4.86 -.41 -37.8 UNITIL N UTL 1.50f 2.8 29 65.76 39.33 56 54.33 294 58.24 48.93 -3.39 -12.1 UnityBcp Q UNTY .32 2.5 8 24.70 8.76 21 12.76 116 13.98 11.01 -.13 -43.5 UnityBio Q UBX 10.41 4.62 133 6.40 619 6.70 5.97 +.04 -11.2 UnivarSol N UNVR 20 24.77 6.40 2198 11.92 10423 13.26 10.79 -1.19 -50.8 UnvslCp N UVV 3.04 6.7 6 63.18 37.04 154 45.44 875 47.58 43.86 -1.23 -20.4 UnivDisp Q OLED .60f .4 72 230.32 105.11 399 144.30 1839 147.62 134.80 +5.94 -30.0 UnvElc Q UEIC 15 60.00 29.50 47 39.77 454 40.80 37.85 -.69 -23.9 UnivFor Q UFPI .33e .9 17 58.10 29.17 328 37.94 1638 41.19 35.27 -3.15 -20.5 UnvHR N UHT 2.72 2.6 56 132.41 54.54 58 104.88 295 112.45 94.86 -8.23 -10.6 UnivHlthS N UHS .80 .7 14 157.79 65.20 560 107.79 3015 108.47 98.41 +3.28 -24.9 Univ Insur N UVE .64a 3.7 5 32.46 14.20 178 17.47 1110 18.18 15.84 -.78 -37.6 UnvLogist Q ULH .42 3.4 9 27.49 11.02 110 12.37 362 13.37 11.41 -.64 -34.8 UnvSecInst A UUU 1.38 .30 13 .49 185 .63 .36 +.09 -21.8 UnvStainls Q USAP 16 18.18 5.84 135 7.18 245 8.40 6.13 -1.02 -51.8 UnivTInst N UTI .08 1.4 9.76 2.75 239 5.82 1075 6.45 5.54 -.50 -24.5 UnivstFinl Q UVSP .80 5.1 9 27.80 13.39 109 15.76 695 17.43 14.13 -1.50 -41.2 UnumGrp N UNM 1.14 7.4 1 37.81 9.58 2465 15.51 14824 16.86 14.30 -.07 -46.8 UnumTh Q UMRX 3.96 .29 328 .39 3008 .44 .34 +.04 -45.7 UplandSoft Q UPLD 73 54.87 20.75 359 30.52 1481 31.20 26.94 +1.91 -14.5 Upwork Q UPWK 20.90 5.14 929 7.40 5667 7.79 6.86 +.13 -30.6 Ur-Energy A URG .99 .27 485 .52 3054 .55 .45 +.06 -11.5 UraniumEn A UEC 1.48 .35 1947 .83 9096 .83 .64 +.17 -9.7 UrbnEdg N UE .88 10.2 9 21.74 6.98 1050 8.64 5481 9.99 8.23 -.98 -55.0 UrbanOne Q UONE 3.28 .95 2 1.23 17 1.40 1.14 +.04 -39.1 UrbanOnD Q UONEK 2.27 .70 1 .87 49 1.01 .78 +.09 -54.1 UrbanOut Q URBN 9 32.15 12.28 1512 18.64 8979 18.82 16.44 -.02 -32.9 UrbnTea h Q MYT 2.55 .25 32 .49 206 .51 .42 +.07 -24.0 UrogenP Q URGN 39.97 13.12 653 23.77 3114 25.94 19.01 +2.47 -28.8 UrovantS Q UROV 15.98 6.45 78 9.02 233 9.29 8.70 +.02 -41.8 UrstdBid N UBP 1.10 9.9 19 19.87 8.30 9 11.10 29 12.25 10.50 -.21 -43.4 UrsBidA N UBA 1.12 8.7 21 24.88 10.05 145 12.84 967 14.48 11.88 -1.66 -47.7 UrsBid pfG N UBPpG 1.69 6.8 26.05 25.04 24.94 UrstBd pfK N UBPpK 1.47 7.3 26.47 13.73 6 20.00 83 20.50 18.65 +1.46 -21.5 UrstBid pfH N UBPpH 1.56 7.7 27.73 12.61 11 20.14 88 20.70 19.90 +.56 -24.4 Usio Inc Q USIO 3.57 .75 36 1.34 170 1.34 1.10 +.18 -14.1 UtahMed Q UTMD 1.12 1.3 112.26 75.33 9 88.00 58 91.01 80.82 -.70 -18.4 Uxin Ltd Q UXIN 3.80 1.21 561 1.65 2650 1.65 1.51 +.11 -27.0V -: VBI Vacc Q VBIV 2.11 .47 4497 1.28 23009 1.36 .91 +.32 -7.2 VEON Q VEON .28e 17.3 3.28 1.25 3642 1.62 17484 1.68 1.57 -.04 -36.0 VF Corp N VFC 1.72e 3.0 17 100.25 45.07 3372 57.50 11414 59.97 53.75 -1.71 -42.3 VICI Pr N VICI 1.19e 7.4 43 28.16 9.85 4253 16.09 26904 17.68 15.53 -1.07 -37.0 VOC EnTr N VOC .66e 34.2 4 6.86 1.48 47 1.93 402 2.17 1.86 -.15 -58.3 VOXX Intl Q VOXX 5.42 1.82 461 4.22 2214 4.82 3.51 +.65 -3.7 VSE Corp Q VSEC .36 2.0 6 41.14 13.83 62 18.11 228 18.77 15.00 -.26 -52.4 VaalcoE N EGY 2.75 .70 333 .80 1737 .97 .77 -.13 -63.9tVaccinex Q VCNX 12.23 3.50 25 3.83 126 3.99 3.50 -.07 -21.0 VailRsrt N MTN 7.04 4.3 23 255.37 125.00 499 162.71 2197 164.00 150.37 -1.98 -32.2 ENSCO N ESV/O .04 1.0 3.97 Valaris N VAL 17.35 .39 8229 .45 61291 .95 .41 -.20 -93.1 Vale SA N VALE .29e 3.5 15 14.19 6.49 18665 8.36 97730 8.88 7.97 -.14 -36.7 ValeroE N VLO 3.92f 7.6 14 101.99 31.00 6842 51.76 26317 52.37 44.44 +1.66 -44.7 Valhi N VHI .08 8.6 8 3.17 .76 224 .93 1006 1.10 .84 -.15 -50.2 VlyNBcp Q VLY .44 6.1 13 12.14 6.00 1998 7.27 9659 8.18 6.59 -.88 -36.5 VlyNBc pfA Q VLYPP 1.56 6.2 30.77 12.26 3 25.33 26 25.65 22.88 +.33 -10.0 VlyBcp pfB Q VLYPQ 1.38 6.5 27.30 13.85 13 21.14 99 22.43 20.60 -.48 -20.5 Valmont N VMI 1.80f 1.6 16 154.86 82.60 123 109.21 500 115.30 105.14 -3.85 -27.1 ValueLine Q VALU .80 2.4 31 36.60 18.40 4 33.90 20 33.90 28.08 +2.40 +17.3 Valvoline N VVV .45 3.2 23.90 9.06 2094 14.25 8499 14.64 12.90 +.15 -33.4 VnE MunA n N MAAX 26.50 18.82 8 23.07 10 23.21 22.92 +.01 -9.7sVanEMGold N OUNZ 17.08 12.41 192 16.46 1561 17.08 16.41 +.01 +10.8sVanEGold N GDX .06e .2 32.27 16.18 29244 29.94 218305 32.27 27.91 +.99 +2.3sVanE Vid Q ESPO 43.12 31.00 107 42.79 789 43.23 39.90 +2.96 +10.4 VnE LgFl N LFEQ 31.79 20.48 11 26.82 65 26.86 25.56 +.79 -10.8 VanE Grn N GRNB 27.69 25.37 9 26.96 33 27.00 26.62 +.33 +1.8 VnEkSteel N SLX .40e 1.7 40.09 17.61 21 22.93 66 24.05 21.68 -.49 -39.2 MV Pharm N PPH 1.30e 2.2 58.24 VnEkEnIn N EINC 20.51 6.27 10.54 37 10.75 10.30 +.31 -42.4 VanE Env N EVX .53e .6 114.77 64.01 1 83.09 8 84.10 78.80 -1.79 -22.0 VanE EMHi N HYEM 1.57 7.6 24.32 16.57 141 20.69 650 20.92 19.86 +.47 -12.8 VanE ChiBd N CBON .68e 23.05 21.54 1 22.33 14 22.54 22.07 +.17 +1.0 VnEkShHY N SHYD .81 3.6 25.87 17.05 181 22.37 785 22.90 21.90 -.48 -11.2 VanE TrH N THHY VnEkRus N RSX .01e .1 26.57 13.14 4564 18.38 23416 19.44 17.63 -.40 -26.4 VanE BDC N BIZD 1.47e 14.5 17.30 6.80 165 10.14 1154 10.83 9.82 -.39 -39.5 VEckPfSec N PFXF 1.24e 6.9 20.69 12.26 242 17.92 1183 17.97 17.34 -.03 -11.4 VanE FallA Q ANGL 1.63e 4.9 30.53 21.13 792 27.31 10730 27.63 26.73 +.13 -8.5 VanE IntHY N IHY 1.26 5.7 25.27 18.99 37 22.08 142 22.14 21.50 +.28 -12.1 VanE Reit N MORT 2.36e 17.2 25.93 6.80 184 10.99 1337 11.75 10.07 -.50 -54.2 VnEkCfMun N XMPT 1.35 5.3 28.77 20.30 8 25.39 146 25.78 25.07 +.01 -7.9 VanE EmM N EMAG .92 4.8 22.11 16.50 19.12 32 19.25 18.66 +.17 -12.3 VanE IGFlt N FLTR .15e .6 25.45 19.42 319 24.45 698 24.52 24.18 +.02 -3.4 VanE LowC N SMOG 1.07e 1.6 88.66 49.81 4 67.10 22 68.29 63.68 +1.95 -12.2 VnEkSMu N SMB .20 1.1 18.08 15.66 81 17.65 370 17.74 17.58 -.8 VanE LgMu N MLN .62 3.0 22.02 16.54 73 20.40 360 20.57 20.22 +.02 -2.9 VanE OilR N CRAK 30.84 13.80 18 18.84 206 19.32 17.80 -.31 -34.7 V IntMoat N MOTI 33.21 21.10 18 25.63 86 26.14 24.76 -.33 -20.0 VEckNucl N NLR 1.72e 4.0 52.13 33.52 43.48 4 43.68 42.30 +.11 -10.5 VanEChAMC N CNXT 34.10 23.59 12 30.12 101 30.31 29.14 -.08 +1.3 VanE Israel N ISRA .44e 1.5 37.83 23.05 4 29.89 12 30.00 28.64 +.52 -14.7 VanEWMoat N MOAT .41e .9 56.84 35.00 586 48.17 3643 48.26 45.88 +.89 -12.1 VanE UncOG N FRAK .06e 1.2 14.22 3.21 5.08 35 5.52 5.01 -.13 -54.5 VnEkSemi Q SMH .58e .4 152.62 96.00 5098 132.11 28908 133.95 122.75 +8.24 -6.6 VnEkRtl] Q RTH 1.39e 1.2 127.36 94.61 84 120.26 157 120.50 111.38 +8.26 +.1 VanE Agri N MOO 1.10e 2.0 69.40 42.52 35 54.45 176 55.04 52.19 -.40 -20.8 VEckOilSvc N OIH .47e 9.8 18.68 3.30 4.82 14801 5.19 4.74 -.10 -63.6sVanE VecBi Q BBH .55e .4 145.00 112.03 59 149.41 156 149.41 133.72 +14.22 +7.2 VnEkRusSC N RSXJ .81e 3.1 39.95 19.58 4 25.90 26 28.17 25.37 -.56 -28.2 VEckVcREr N REMX .50a 4.9 15.87 7.97 10.28 176 10.36 9.80 +.25 -23.5 VEckChina N PEK 1.41e 1.4 43.73 32.98 4 36.17 10 36.34 35.39 +.27 -13.6 VnEkIndSC N SCIF .57e 2.5 42.99 17.75 21 22.52 172 22.76 21.22 +1.04 -31.4 VanE Egyp N EGPT 33.70 17.00 1 21.66 19 21.80 21.17 -.13 -25.2 VanE JrGld N GDXJ 46.42 19.52 17149 36.37 94982 41.42 33.22 +.72 -13.9 VanE Coal N KOL .13 1.9 13.99 5.41 6.83 138 6.86 6.49 +.25 -31.0 VnEk Viet N VNM .32e 2.6 16.88 9.30 202 12.25 1344 12.49 11.74 +.28 -23.4 VanEBrzSC N BRF 28.39 10.76 33 14.15 64 14.45 13.52 -.04 -48.4 VanEIndo N IDX .25e 1.8 23.75 10.47 6 13.65 67 14.13 12.91 +.14 -39.7 VanENatRs N HAP .64e 2.4 37.77 20.36 2 27.01 39 27.61 25.72 -.30 -27.3 VanE VAfr N AFK .53e 3.8 22.77 11.24 16 13.90 85 14.64 13.51 -.08 -31.5 VanE Gam Q BJK 1.07e 3.6 43.73 20.02 46 29.89 152 30.01 28.15 +.88 -28.4 VandaPhm Q VNDA 5 17.87 7.12 650 11.52 4078 11.53 10.37 +.15 -29.8 VangLTBd N BLV 3.20a 2.9 117.59 90.28 307 110.59 3077 112.10 108.71 +.63 +10.2 VangIntBd N BIV 2.17a 2.4 92.91 83.21 836 91.21 4711 91.50 90.42 +.61 +4.6sVangSTBd N BSV 1.08e 1.2 82.86 78.10 2192 82.71 12624 82.87 82.25 +.14 +2.6 VangTotBd N BND 2.06e 2.1 89.32 76.49 3528 87.56 23743 87.86 86.94 +.08 +4.4 VangExDur N EDV 4.81e 2.1 189.78 113.89 475 171.16 2833 176.08 166.15 +2.75 +31.7 VangMegG N MGK 1.33e .9 162.49 108.60 949 143.00 3589 143.53 132.94 +7.56 -1.8 VangMegV N MGV 1.53e 2.1 88.37 56.00 312 72.87 1449 72.94 69.63 +1.12 -16.4 VanHiDvY N VYM 2.10e 2.7 94.86 60.07 2425 77.88 14170 78.11 74.38 +.79 -16.9 VangIntHi Q VYMI 2.62e 5.6 64.70 39.33 279 46.97 2173 48.10 45.27 -.41 -26.4 VangIntDiv Q VIGI .96e 1.6 74.10 50.55 238 61.89 1934 62.06 59.67 +1.19 -14.1 VangEMGv Q VWOB 3.68 5.1 83.37 60.02 210 71.55 1479 73.29 70.56 -.73 -12.1 VangEMI N VXF 1.13e 1.1 133.06 74.19 572 99.30 2839 100.08 94.01 +.82 -21.2 VangGrth N VUG 1.38e .8 202.19 133.57 1669 176.37 10378 177.00 164.30 +8.63 -3.2 VangLgCp N VV 1.84e 1.4 156.45 100.90 792 132.02 3645 132.32 124.85 +4.03 -10.7 VangMidC N VO 1.76e 1.2 186.74 110.05 1144 146.97 6407 147.43 140.02 +1.85 -17.5 VangSmCp N VB 1.63e 1.3 170.84 95.51 1539 124.90 7715 126.80 118.06 -.87 -24.6 VangSCG N VBK 1.19e .7 211.14 123.28 290 165.33 2218 165.79 156.62 +3.19 -16.8 VangSCV N VBR 1.96e 2.1 139.41 73.32 918 94.93 5501 97.89 89.04 -2.86 -30.7 VangTSM N VTI 2.17e 1.5 172.56 109.49 6408 143.14 29761 143.48 135.63 +3.78 -12.5 VangValu N VTV 2.05e 2.1 121.71 75.55 3102 98.19 17748 98.56 93.83 +.82 -18.1 VangSP500 N VOO 3.81e 1.4 311.59 200.55 6690 263.61 31895 264.00 249.38 +7.94 -10.9 VangMCVal N VOE 1.76e 2.0 122.20 67.66 612 89.14 4736 90.60 84.63 -1.42 -25.2 VangMCGr N VOT .82e .6 171.07 106.08 203 143.61 1170 143.82 133.81 +5.51 -9.6 VangREIT N VNQ 3.08e 4.0 99.69 55.58 8593 76.11 42949 78.61 73.28 -2.80 -18.0 VangDivAp N VIG 1.82e 1.6 130.91 87.71 1952 114.54 11467 114.76 108.39 +3.21 -8.1 V exUSRE Q VNQI 2.20e 5.0 61.73 35.51 925 44.22 4991 45.20 43.08 -.65 -25.2 VangAllWld N VSS 2.83e 3.4 112.49 66.95 316 83.91 2157 84.93 81.19 +.77 -24.5 VangTotW A VT 1.53e 2.0 78.12 VangAllW N VEU 1.34e 3.1 54.81 35.41 5486 43.08 28651 43.55 41.70 +.39 -19.9 VangEmg N VWO 1.10e 3.1 45.92 29.96 28173 35.63 123017 35.94 34.55 +.81 -19.9 VangPacif N VPL 1.37e 2.4 71.07 48.00 808 57.75 3203 58.30 56.27 +.86 -17.0 VangEur N VGK 1.71e 3.8 59.09 36.29 4558 45.25 28206 45.79 43.30 -.11 -22.8 VangTEBd N VTEB .28e 55.41 44.00 1236 53.35 8424 53.47 52.35 +.19 -.4 Vang500Gr N VOOG 1.62e 1.0 190.21 126.49 453 166.78 1588 167.06 156.00 +7.68 -4.4 Van500Val N VOOV 2.01e 2.0 127.43 78.30 84 102.71 757 102.90 97.98 +.95 -18.2 VanSC600V N VIOV 1.66e 1.8 140.72 74.02 44 91.05 214 94.84 85.40 -3.74 -34.5 VanSC600G N VIOG 1.13e .9 171.98 99.36 60 125.99 155 127.97 118.57 -2.37 -24.0 VangSC600 N VIOO 1.19e 1.1 156.00 86.18 72 108.38 350 111.33 101.47 -3.04 -28.8 VanMC400V N IVOV 1.50e 1.7 132.30 69.24 53 90.85 190 93.63 85.43 -3.21 -30.2 VanMC400G N IVOG 1.16e 1.0 153.31 90.00 13 120.32 121 120.92 114.80 +.10 -18.1 VanMC400 N IVOO 1.57e 1.5 142.27 79.50 40 105.52 328 107.21 100.11 -1.49 -24.1 VanShTTr Q VGSH 1.22 2.0 62.47 60.05 2168 62.25 11061 62.30 62.22 -.01 +2.3 VanSTCpB Q VCSH 2.23 2.7 83.50 71.19 3664 81.18 23092 81.28 80.52 +.10 +.2 VanTotBd Q VTC 2.81 3.2 93.04 68.58 39 89.13 386 89.83 88.43 -.19 +.6 VangR3K Q VTHR 2.40e 1.9 154.30 97.77 15 127.95 102 127.95 121.64 +3.29 -12.6 VanR2KGr Q VTWG 1.02e .8 164.37 94.30 18 125.02 98 125.40 118.02 +1.23 -19.8 VanR2KV Q VTWV 2.45e 3.3 113.24 60.58 51 75.17 307 78.53 70.46 -3.40 -33.0 VangR2K Q VTWO 1.59e 1.6 136.80 76.92 446 98.30 2746 100.54 92.31 -1.30 -26.2 VanR1KGr Q VONG 1.44e .8 198.16 131.88 167 174.09 773 174.70 162.16 +8.67 -3.8 VanIntTTr Q VGIT 1.39 2.0 70.83 63.81 688 70.46 7412 70.65 70.11 +.26 +6.9 VanR1KV Q VONV 2.68e 2.8 121.82 73.92 272 95.69 1569 96.01 91.07 +.15 -20.2 VangR1K Q VONE 2.37e 1.8 155.81 99.51 142 130.28 554 130.58 123.40 +3.72 -11.7 VanMtgBSc Q VMBS 1.29 2.4 54.74 50.77 1028 54.15 9912 54.32 53.81 -.19 +1.8 VanLTCpB Q VCLT 3.88 3.7 109.98 78.18 1069 103.85 5907 104.79 102.20 -1.11 +2.5 VanLTTrs Q VGLT 1.98 1.9 109.76 75.13 597 102.36 2672 104.15 99.76 +1.66 +22.9 VanIntCpB Q VCIT 2.79 3.1 95.15 78.82 3018 91.08 18601 91.44 90.36 +.34 -.3 VangSTInfl Q VTIP .97e 2.0 49.98 46.38 716 49.30 7538 49.68 49.27 -.24 VangFTSE N VEA 1.10e 3.1 44.67 28.46 27888 34.98 143273 35.37 33.70 +.20 -20.6 VanTIntBd Q BNDX .54 .9 59.27 53.89 1873 56.87 12764 56.95 56.46 +.30 +.5 VanTIntStk Q VXUS 1.57e 3.5 56.66 36.42 6477 44.40 26072 44.79 42.91 +.50 -20.3 VangCnD N VCR 2.03e 1.2 205.05 118.99 106 169.96 513 170.23 156.00 +11.22 -10.3 VangCnS N VDC 3.69e 2.4 164.90 120.70 231 152.52 1759 153.05 144.37 +5.45 -5.4 VangEngy N VDE 2.37e 5.3 93.17 30.03 1870 44.76 8493 46.54 40.58 +.10 -45.1 VangFncl N VFH .90e 1.7 77.95 42.34 1010 54.40 7310 57.16 50.91 -2.55 -28.7 VanHC Etf N VHT 1.96e 1.0 197.80 138.11 629 189.31 2242 190.92 173.83 +11.57 -1.3 VangIndl N VIS 2.25e 1.9 160.63 89.88 161 117.80 1455 118.20 110.79 -.87 -23.4 VangInfT N VGT 1.61e .7 273.73 179.45 1008 235.57 5800 236.33 220.62 +10.69 -3.8 VangMat N VAW 2.12e 2.0 135.19 81.10 93 106.50 1096 109.49 100.54 -2.65 -20.6 VangUtil N VPU 3.41e 2.6 156.43 96.09 239 132.80 1236 133.49 127.21 -1.00 -7.1 VangTel N VOX 3.14e 3.8 100.95 66.51 266 83.73 1596 84.00 78.67 +3.24 -10.9 Vapothrm N VAPO 24.63 6.86 658 18.40 3039 18.97 16.54 +1.37 +51.3 VarexImag Q VREX 35.00 16.40 182 23.80 951 24.74 22.08 -.68 -20.2 VarianMed N VAR 29 150.06 89.62 873 115.75 3575 115.86 107.03 +2.60 -18.5 Varonis Q VRNS 93.24 48.95 382 63.46 1487 65.47 58.47 +.84 -18.3 VascuBio Q VBLT 1.71 .90 82 1.36 433 1.40 1.21 -.01 +13.3 Vaxart Q VXRT 3.50 .25 3039 1.99 18240 2.05 1.64 +.27 +467.0 VectoIQ h Q VTIQ 16.25 9.92 325 11.74 3579 12.68 11.05 +.62 +13.8 VectIQ un h Q VTIQU 21.50 10.45 1 15.07 18 16.18 13.66 +1.18 +38.9 VectorGp N VGR .80m 8.4 14 14.42 7.92 4252 9.56 8563 10.50 9.27 -.90 -28.6 Vectrus N VEC 18 59.24 28.90 174 44.12 636 44.66 41.13 +.47 -13.9 VedantaLtd N VEDL 1.20e 27.3 10.45 3.24 1058 4.40 6308 4.44 4.01 +.28 -49.0 VeecoInst Q VECO 19.21 7.42 491 10.15 1963 11.03 9.39 +.35 -30.9sVeevaSys N VEEV 181.86 118.11 1418 181.12 7765 181.86 157.37 +19.01 +28.8tVenatorM N VNTR 7.24 1.18 1005 1.39 2408 1.69 1.18 -.29 -63.7 Ventas N VTR 3.17 10.1 28 75.40 13.35 4317 31.29 18483 34.80 29.30 -2.51 -45.8 VenusCn rs Q VERO 11.85 2.06 24 4.10 89 4.86 3.96 +.09 -12.8 Veoneer N VNE 29.37 5.25 835 8.10 3578 9.41 7.40 -.93 -48.1 VBradley Q VRA 8 12.75 3.12 128 4.63 1501 5.54 4.53 -.66 -60.8 Veracyte Q VCYT 31.18 13.90 717 23.19 2001 23.91 21.26 +.74 -16.9 Verastem Q VSTM 3.49 .83 1477 3.18 8153 3.30 2.80 +.18 +137.3 VerbTch Q VERB 2.75 .72 142 1.50 478 1.54 1.35 +.03 -3.2 Vereit N VER .55 11.2 10.18 3.56 19833 4.92 85328 5.49 4.64 -.36 -46.8 Vereit pf N VERpF 1.68 7.1 25.85 12.53 150 23.55 651 24.20 21.56 +1.29 -7.6 Vericel Q VCEL 19.95 6.78 1211 12.69 3748 12.74 10.35 +1.62 -27.1 Vericity n Q VERY 6.25e 22.42 7.20 3 10.25 9 10.25 8.28 +2.20 -18.7 VerintSys Q VRNT 48 63.94 32.44 695 43.16 3161 43.27 39.17 +1.53 -22.0 Verisign Q VRSN 46 221.78 148.77 632 209.93 4020 210.27 193.00 +13.86 +9.0 Verisk Q VRSK 1.08f .7 30 171.73 116.61 956 153.79 4514 154.03 142.46 +5.53 +3.0 Veritex Q VBTX .68f 4.9 12 29.41 10.02 232 13.87 1804 15.77 12.32 -1.99 -52.4 Veritiv N VRTV 28.99 5.70 141 8.38 661 10.15 7.66 -1.67 -57.4 Veritone Q VERI 9.98 1.22 684 3.74 4103 3.88 2.95 +.78 +50.2 VerizonCm N VZ 2.46 4.2 15 62.22 48.84 15017 58.46 83307 58.68 56.36 +1.02 -4.8 VermilnE g N VET 2.14 27.48 1.50 3020 3.61 12137 4.72 3.14 -.86 -77.9 Vermill h Q VRML 1.57 .35 286 1.23 1349 1.23 .90 +.29 +51.9 VeronaPh Q VRNA 12.89 2.01 45 4.28 153 4.39 3.70 +.41 -25.6 VerraMo Q VRRM 17.20 5.63 3046 7.30 8921 8.55 7.10 -.90 -47.8 Verrica Q VRCA 18.67 6.79 59 11.02 252 12.13 10.00 +.36 -30.6 Verso Cp N VRS 23.35 9.61 193 11.81 1344 12.78 11.12 -1.07 -34.5 VertexEn Q VTNR 1.95 .45 85 .56 573 .60 .50 -.01 -64.0sVertxPh Q VRTX 41 267.45 163.68 2164 270.46 11523 272.67 243.81 +23.85 +23.5 VertivHl n N VRT 13.75 4.75 2106 10.28 9204 10.60 8.95 +1.09 Vertiv un N VERT/U 14.75 5.80 10.93 2 11.72 9.84 +1.56 -21.4 Veru Inc Q VERU 4.74 1.18 179 3.20 970 3.40 3.02 -.13 -4.5 ViaSat Q VSAT 97.31 25.10 307 41.07 1984 44.80 38.43 -3.62 -43.9 CBS A Q VIACA .96 5.3 5 53.68 13.12 156 18.12 885 19.74 16.61 -1.44 -59.6 CBS B Q VIAC .96 6.1 4 53.71 10.10 9135 15.80 58367 16.86 14.39 -.76 -62.4 ViadCorp N VVI .40 1.9 11 72.27 11.25 242 21.52 1374 25.94 20.00 -4.15 -68.1 Viavi Q VIAV 16.35 8.08 1995 11.79 8396 12.28 11.27 -.16 -21.4 Vicor Q VICR 57.86 26.50 292 43.20 947 45.51 40.50 -1.37 -7.5 VicDvAcc Q VSDA 37.01 24.59 88 31.75 222 31.76 30.21 +.64 -11.2 VicMultiF Q VSMV 34.27 23.11 4 29.58 81 29.67 28.31 +.57 -10.6 Vict500VW Q CFA .44e .9 58.36 35.41 184 46.65 804 46.79 44.53 +.33 -17.3 VictDisEnV Q CSF .38e 1.1 41.21 31.28 7 34.76 113 35.53 33.07 -.99 -12.2 Vict500EV Q CFO .47e .9 54.36 43.06 58 49.68 302 49.68 48.53 +.22 -5.5 VicEM Hi Q CEY 24.92 15.38 10 18.27 26 18.63 17.88 +.08 -24.6 VictDevVol Q CIZ .01j 33.86 21.76 25 25.49 180 25.86 25.09 -.21 -23.6 VictIncEV Q CDC 1.09e 2.4 49.41 38.30 42 45.20 330 45.82 43.31 -.59 -7.8 VictSCVol Q CSA .16e 50.40 28.50 3 34.27 12 35.68 32.38 -1.46 -30.7 VictIntlVol Q CIL .15e 40.23 26.15 1 31.51 174 32.06 30.58 -.03 -20.8 VicEmMkt Q CEZ 27.16 17.05 31 20.15 163 20.43 19.72 +.29 -23.8 VictLCHiDv Q CDL .44e 51.01 29.35 14 37.98 152 38.64 35.97 -.74 -24.9 VictSCHiD N CSB .60e 47.69 26.80 21 32.05 121 33.62 30.11 -1.60 -31.9 VictIntHiD Q CID .33e 34.41 19.70 5 23.16 24 23.85 22.30 -.56 -31.8 VictCap Q VCTR .20 1.4 24.83 10.18 133 14.41 617 15.12 13.27 -.62 -31.3 VielaBio n Q VIE 70.66 18.20 73 38.01 424 42.00 30.80 +5.39 +40.0 ViemedH Q VMD 8.73 2.44 190 6.65 1846 6.71 5.74 +1.36 +7.3 ViewRay Q VRAY 9.76 1.11 1694 2.57 4956 2.76 2.38 -.08 -39.1 VikingTh Q VKTX 9.30 3.26 1536 5.62 10201 5.95 4.99 +.57 -29.9 VillagB&T Q VBFC 26 48.39 24.75 26.34 1 28.30 26.34 +.45 -29.0 VillgFrm Q VFF 14.60 2.07 611 2.91 2429 3.02 2.58 +.13 -53.3 VillSupMkt Q VLGEA 1.00 4.5 13 29.99 16.48 64 22.37 401 22.80 21.01 -.39 -3.6 VinceHlg N VNCE 2 27.63 3.16 19 5.14 218 6.08 4.58 -.45 -70.3 ViomiTc Q VIOT .10p 15.84 4.20 83 5.78 575 5.85 5.00 +.18 -28.1 ViperEnPt Q VNOM 1.82e 25.3 15 34.93 4.98 1223 7.20 6158 8.84 6.66 -.85 -70.8sVipshop N VIPS 17 18.85 6.17 9229 17.84 46484 18.95 15.50 +2.35 +25.9 VirBiotch n Q VIR 75.00 11.65 1756 29.35 6522 31.40 28.18 -.15 +133.4 VirTra Q VTSI 16 5.30 2.00 5 2.51 79 2.64 2.35 +.21 -48.5 Virco Q VIRC .06 2.4 5.00 1.82 1 2.49 15 2.53 2.36 -.04 -41.3 VirgnGal N SPCE 42.49 6.90 8995 18.90 106132 21.07 14.81 +3.63 +63.6 VirgGal un N SPCE/U 51.94 7.30 18.00 +41.7 VirnetX A VHC 8.47 2.85 697 5.67 1844 5.79 5.08 +.40 +49.2 VirtuFin Q VIRT .96 4.0 33 26.57 14.94 901 23.76 5149 24.83 23.58 -.21 +48.6 VirDynCr N BLHY 24.34 20.47 22.58 3 22.69 22.43 +.02 -5.7 ZweigTR N ZTR .97 11.8 11.95 4.87 162 8.26 937 8.34 7.78 +.21 -27.5 VirtGblMSc N VGI 1.87 18.6 13.99 6.80 43 10.07 327 10.26 9.77 -.19 -19.4 VirtusInv Q VRTS 2.68 3.3 11 141.79 55.37 47 80.68 286 89.50 75.70 -3.95 -33.7 Virtusa Q VRTU 42 56.83 19.48 211 31.41 1126 32.66 28.83 -1.30 -30.7 Visa N V 1.00 .6 56 214.17 133.93 15368 169.54 72639 175.43 159.80 -4.15 -9.8 VishayInt N VSH .38 2.5 23.25 11.23 962 15.02 6155 16.33 14.27 -.54 -29.5 VishayPrc N VPG 16 41.90 16.56 71 21.20 292 22.48 19.90 -1.27 -37.6 VislnkT hrs Q VISL 8.00 .11 11810 .17 118264 .22 .15 +.02 -31.8 VistaGold A VGZ 1.05 .36 392 .62 1928 .70 .56 +.06 -14.2 VistaOutd N VSTO 31 10.42 4.29 696 9.16 3698 9.71 8.49 +.21 +22.5 VistaGn h Q VTGN 1.49 .29 136 .41 2125 .55 .40 -.06 -41.3 Visteon s Q VC 10 105.99 38.69 349 51.43 2005 53.56 46.27 +.27 -40.6 VistraEn N VST .27 1.5 65 27.96 11.30 4366 17.54 23116 17.74 15.77 -.25 -23.7 ViveMd rsh Q VIVE 68.90 .54 4310 .57 8066 .74 .55 -.08 -54.8 VivintSm n N VVNT 32.00 8.51 77 9.91 410 11.18 9.51 -1.09 VivintSolar N VSLR 49 12.99 3.17 2298 5.42 8664 5.85 4.95 -.26 -25.3 Vivopwr h Q VVPR 2.61 .59 63 .70 185 .88 .59 -.00 -33.5 Vivus Q VVUS 1 4.75 .80 601 1.37 2681 1.43 1.26 -.02 -49.6 VMware N VMW 26.81p 38 206.80 86.00 1436 136.48 8904 139.13 127.77 +5.05 -10.1 VoceraCm N VCRA 35.73 15.89 584 18.50 2142 22.00 18.48 -3.65 -10.9 Vodafone Q VOD .96e 7.0 21.72 11.46 5143 13.78 16596 14.27 13.27 -.44 -28.7 VolarisAv N VLRS 13.45 2.94 605 4.04 3046 4.09 3.59 +.24 -61.2 VolitionRX A VNRX 6.84 2.22 74 3.68 442 3.75 3.38 +.24 -22.4 VoltInfoSci A VOLT 4.99 .66 74 .71 266 .87 .70 -.11 -71.4 Vonage N VG 13.75 7.01 7.12 Vornado N VNO 2.64a 6.3 26 70.45 27.64 2783 42.05 11382 44.60 40.30 -1.43 -36.8 Vorndo pfK N VNOpK 1.43 6.0 25.94 13.05 28 23.92 118 24.63 22.79 -.48 -5.1 Vorndo pfL N VNOpL 1.35 5.9 25.85 12.37 64 22.72 318 23.45 21.37 -.88 -9.9 Vornad pfM N VNOpM 1.31 5.8 27.00 12.16 32 22.77 303 23.30 21.04 -.60 -10.8 Voxeljet N VJET 2.37 .58 37 .96 391 1.10 .87 +.10 -53.1 VoyaAsPcD N IAE 1.02 15.2 9.36 5.20 33 6.72 351 6.94 6.51 +.05 -20.9 VoyaEmHi N IHD .92 15.5 8.32 4.56 48 5.93 412 5.95 5.62 +.20 -25.8 VoyaFincl N VOYA .16e .4 15 63.81 29.75 1447 43.52 7796 46.20 41.06 -2.13 -28.6 VoyaFn pfB N VOYApB 29.48 12.94 22 26.10 116 26.50 24.96 -.36 -3.3 VoyaGlAdv N IGA 1.12 13.8 10.93 6.00 64 8.13 376 8.24 7.91 -.01 -22.4 VoyaGlbDv N IGD .91 18.4 6.70 3.79 272 4.95 1577 5.00 4.77 -.03 -20.0 VoyaInfra N IDE 1.46 16.8 12.50 6.43 127 8.68 550 8.72 8.30 +.02 -24.6 VoyaIntHD N IID .83 20.8 6.44 2.52 44 3.99 144 4.15 3.89 -.13 -26.2 VoyaPrRTr N PPR .29 8.9 5.19 2.95 3.25 -35.1 VoyaNatRs N IRR .81 34.5 5.35 1.35 208 2.34 1120 2.43 2.22 +.08 -43.2 VoyagerT Q VYGR 28.79 6.26 381 10.20 1680 10.38 9.03 -.11 -26.9 vTvTherap Q VTVT 4.23 1.23 130 2.28 883 2.49 1.92 +.32 +34.1 VulcanM N VMC 1.36f 1.2 24 152.49 65.56 1203 112.03 7730 114.79 105.05 -1.07 -22.2 Vuzix Q VUZI 5.00 .86 176 1.57 1519 1.71 1.48 -21.9W -: W&T Off N WTI .40 19.5 4 6.94 1.07 9895 2.05 35165 2.42 1.86 -.27 -63.1 WBI TactV N WBIB .08e .4 23.47 21.20 22.07 WBI RisInc N WBIE .19e .7 28.70 24.83 5 26.04 25 26.04 25.33 +.47 -7.0 WBI Val N WBIF .22e .9 28.92 24.44 1 25.62 16 25.62 24.93 +.47 -7.9 WBI Yield N WBIG .31e 1.4 24.95 21.59 8 22.62 35 22.62 22.00 +.41 -7.8 WBI Qual N WBIL .04e .2 27.95 24.54 3 25.83 21 25.83 25.07 +.58 -5.3 WBI BllBr n N WBIN 20.66 14.41 7 16.28 15 16.46 15.98 +.20 -16.9 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 19 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 58

A -ACNB Cp ACNB 23.81 +1.08 AbeonaTh ABEO 2.33 -.04 Abraxas AXAS .14 +.01 Acasti g ACST .65 +.12 AccelrDiag AXDX 9.39 +.37 AcerTh ACER 2.08 +.39 AdamisP h ADMP .35 -.01 AdestoTc IOTS 11.78 +.06 AMD AMD 56.60 -.35 AehrTest h AEHR 1.66 +.08 AEtern g AEZS .84 +.03 Agenus AGEN 2.69 +.08 AgroFresh AGFS 1.67 +.23 AileronT h ALRN .55 +.00 AirT Inc AIRT 12.75 +1.27 Airgain AIRG 7.12 +.26 AkariTh AKTX 1.55 -.01 Akoustis AKTS 7.56 +.13 Albireo ALBO 18.29 +.48 AldeyraTh ALDX 2.91 -.22 AllEsports AESE 2.21 -.15 AldHlPrd AHPI 14.20 -.89 AlterityT h ATHE .63 +.02 AmVirtCl AVCT 2.06 +.03 AmesNatl ATLO 19.31 +1.12 Anavex rs AVXL 3.23 +.09 AnixaB hrs ANIX 1.99 +.06 AntaresP ATRS 2.77 +.17 pdvWirelss ATEX 48.79 +2.04 ApollEnd APEN 2.24 +.04 ApolMed AMEH 13.46 -.59 AptoseB g APTO 7.99 +.11 AquaMetal h AQMS .61 +.02 AquaB Tc AQB 1.79 +.04 Arcimot h FUV 1.51 +.02 ArtsWay ARTW 2.00 +.06 AspenGp ASPU 7.24 -.11 AssembBio ASMB 17.57 +.77 Astrotch ASTC 2.73 -.01 AsureSftw h ASUR 6.05 -.09 Athersys ATHX 2.07 -.21 Atomera ATOM 4.01 +.04 AutoWeb AUTO .90 +.20 AveThera ATXI 9.41 +.29 AvidBios CDMO 4.75 +.34 Axogen AXGN 7.71 +.37 AzurRx AZRX .66 -.02B -BIO-key BKYI .73 -.01 BOS Ltd BOSC 1.85 +.01 BQQI Intl BIMI 2.55 +.09 Bancorp34 BCTF 9.25 -.37 BankSC BKSC 15.50 -.02 BkofJames BOTJ 9.80 +.80 Beyondsp BYSI 12.25 -.08 BigRockP BRPA 10.68 BigRock rt BRPAR .12 +.01 BioDlvry lf BDSI 4.25 +.14 BioLifeSol BLFS 10.95 +.63 BioanlySys BASI 4.30 Biomeri BMRA 8.19 -.70 BiondVax BVXV 8.99 +.56 BonsoElec BNSO 2.03 -.25 BorqsTch lf BRQS 2.94 +.14 Boxlight BOXL .70 +.02 Brainstorm BCLI 6.07 +.14 BroadVis BVSN 4.15 BrdwyFn h BYFC 1.39 +.07 BroadwdE BWEN 1.43 -.05 Bsquare BSQR 1.10 +.06C -CASI Phr h CASI 1.74 +.02 CPS Tech CPSH 1.02 -.04 CTI BioP h CTIC .91 +.03 CUI Glbl CUI .84 +.07 CVD Eqp CVV 3.79 -.11 Caladriu CLBS 2.31 +.11 CambrBc CATC 47.15 +1.94 CaroFin CARO 28.46 +2.39 CarverBc lf CARV 1.92 +.22 CatalstB CBIO 5.04 +.22 CatalystPh CPRX 4.58 +.17 Catasys CATS 25.55 +1.05 Celcuity CELC 5.10 +.68 Celsion CLSN 1.19 +.01 CelsiusH CELH 4.41 +.22 Cemtrx pf CETXP .89 -.02 CntRsDvA CDEV .29 +.02 CntlVyCm CVCY 12.93 +1.22 CentricB lf CTRC .86 +.09 CentCas CNTY 3.29 +.09 Cerecor h CERC 2.80 +.14 ChampO hrs CSBR 7.25 +.38 CharlsColv CTHR .69 +.04 ChckPnt CKPT 1.58 +.04 Chembio CEMI 12.13 -.53 ChinaAuto CAAS 1.86 -.03 ChinCer h CCCL .54 +.04 ChiCustR CCRC 5.88 -.20 ChinaHGS HGSH .36 -.02 ChinaJJ h CJJD 2.09 +.09 ChinaNRes CHNR 1.02 +.02 ChinaNt CNET .71 -.04 ChromaDx CDXC 3.74 +.12 CitiusPh CTXR .68 -.00 Citiz&Nthn CZNC 18.40 +1.52 CivistaBcsh CIVB 13.91 +1.53 ClearOne CLRO 1.82 -.07 ClearSign h CLIR .86 -.04 CleBio h CBLI 1.68 +.11 CoDiagn CODX 13.09 -.56 CodaOct CODA 5.03 +.26 CoffeeH JVA 2.72 -.03 CohBar CWBR 1.52 +.10 CmtyBkTr ESXB 4.65 +.28 CmtyFinCp TCFC 18.78 +.31 CommuFt CFBI 6.75 +.25 CmstkH CHCI 2.20 -.12 ConcrPump BBCP 1.90 -.14 Corcept CORT 12.64 +.64 CountrP CPAH 1.92 +.02 CrownCfts CRWS 4.26 +.05 CryoPort rs CYRX 16.49 -.96 CueBioph CUE 18.81 +.18 Cyanotch h CYAN 2.18 +.01 Cyclacel pf CYCCP 6.48 CymaBay CBAY 1.77 +.12 Cyren Ltd CYRN .89 +.08 Cytosorbnt CTSO 7.84 -.02D -DLH Hldgs DLHC 5.00 +.21 DailyJourn DJCO 245.90 +11.50 DareBio DARE 1.03 -.02 DasanZ DZSI 5.26 -.03 Daseke DSKE 1.48 +.22 Data IO DAIO 3.03 +.05 DelTaco h TACO 4.66 +.48 Dennys DENN 9.47 +.38 DigitalAll h DGLY .92 DigitlTurb APPS 5.12 +.38 DolphEnt hn DLPN .48 +.03 DragVic rs LYL 1.01 -.00 Dynatronic DYNT .73 -.04 DynavaxT DVAX 3.40 +.04E -ENDRA h NDRA .85 -.01 ENGlobal ENG .86 -.01 EagleBncp EGBN 30.06 +1.94 EastsDist EAST 1.47 +.26 eGain EGAN 8.23 +.27 ElectroSen ELSE 3.29 ElmiraSB ESBK 11.38 +.38 EltekLtd ELTK 3.94 -.29 EmclaireF EMCF 22.00 -.49 Energous WATT .99 +.05 EngyFoc lf EFOI .38 -.05 EnlivexTh ENLV 5.20 EsqFnHld ESQ 14.53 +.32 EvofemBio EVFM 5.08 -.16 EvokePhm EVOK 1.35 -.01 EvolvgSy h EVOL .85 +.08 ExactSci h EXAS 74.65 +3.23 ExelaTch XELA .21 +.02F -FAT Br FAT 3.60 +.11 FS Bncp FSBW 37.89 +5.02 FSB Bcp FSBC 14.33 -.20 FalcMinrl FLMN 2.14 +.08 FarmMer FMAO 20.73 +1.95 FarmersNB FMNB 11.32 +.65 Fauquier FBSS 13.41 FenncPhr FENC 6.99 +.16 FinjanH FNJN 1.36 +.06 FrstCap FCAP 53.48 +4.13 FCmtyCp FCCO 13.88 +.11 FstSavFin FSFG 42.29 -.02 FstUSBcsh FUSB 6.05 +.05 First LI FLIC 14.57 +.71 FlexSh h FPAY 1.08 -.00 Fonar FONR 17.36 +.69 ForshtAut FRSX .67 -.01 FortressBio FBIO 2.23 +.05 FortB pfA FBIOP 16.64 -.51 Forward FORD 1.07 -.01 FulingGbl FORK 1.68 -.05 FullHseR FLL 1.20 +.12 FutFintch lf FTFT 1.26 +.01 FuweiF FFHL 2.33 +.05G -GWilliFood WILC 11.50 +.01 GWG Hldgs GWGH 8.21 +.22 GalectinTh GALT 1.79 +.08 GalmedPh GLMD 4.77 +.28 Genasys h GNSS 3.67 +.17 GeniusBr h GNUS .33 +.05 Gevo GEVO .90 +.06 GigaMda GIGM 2.42 -.04 GlenBurnie GLBZ 8.54 -.36 GlSlfStor SELF 3.71 +.01 GoodTimes GTIM .87 +.16 GreenBrick GRBK 7.82 +.66 GrCB NY GCBC 21.00 +.94 GrpoFin GGAL 7.33 -.15H -HF Foods HFFG 6.31 +.02 HTG Mol h HTGM .33 +.01 HV Bcp HVBC 11.59 -.12 HalladorE HNRG .73 -.08 HarrowHl HROW 4.50 +.10 HebronTc h HEBT 9.20 +1.35 HennesAd HNNA 8.03 +.23 HernTher h HRTX 15.00 +.82 HerzfldCrb CUBA 3.55 +.11 HeskaCorp HSKA 59.08 -1.86 HghwyH HIHO 1.88 HmFdB LA HFBL 23.19 +2.07 HostessBr TWNK 11.69 -.01 HowardBcp HBMD 9.48 +.08 HudsonTc HDSN .83 -.02 HutaoTc HHT .43 +.03 HuttigBld HBP .81 +.01I -ICAD ICAD 8.96 +.25 ICC Hld ICCH 10.34 IF Bancp IROQ 16.77 IFresh h IFMK 1.28 -.09 Ideanom h IDEX .64 -.02 Identive lf INVE 2.75 +.05 Ikonics IKNX 3.55 -.20 ImageSens ISNS 3.83 +.07 ImmuCell ICCC 4.16 +.09 Immuron IMRN 2.35 +.35 InfrEnAlt IEA 2.01 +.02 Insignia s ISIG .74 +.04 InspEnt INSE 2.12 +.13 IntecPh h NTEC .25 +.03 IntegMed IMTE 3.49 -.03 Intergroup INTG 30.15 +2.04 IntlMonExp IMXI 8.25 +.51 iRadimed IRMD 20.25 +.40 Iteris ITI 3.50 +.09 IzeaWrldwd IZEA .21 +.03J -JanOne JAN 2.55 -.07 JointCorp JYNT 11.46 +.28K -KBL Mrg rt KBLMR .08 KBS Fash KBSF 1.60 +.01 KaixinAuto KXIN .96 -.01 KaziaTh KZIA 3.00 -.08 KemPhm lf KMPH .26 +.02 KindredBio KIN 4.30 -.08 Kingstone KINS 5.26 KitovPh KTOV .39 +.03 KopinCp h KOPN .36 +.00 Koss h KOSS 1.12 -.09 KrystlBio KRYS 45.71 +.89L -LCNB Corp LCNB 12.25 +.59 WBI PwFact N WBIY 26.94 13.30 12 16.36 59 17.09 15.37 -.77 -38.0 WBI TacInc N WBII .26e 1.1 25.94 20.71 7 23.24 44 23.57 22.81 +.20 -8.9tWD 40 Q WDFC 2.68 1.6 34 211.68 151.16 222 172.69 1872 173.46 151.16 -2.05 -11.0 WEC Engy N WEC 2.53f 2.5 32 109.53 68.01 1432 100.34 8191 101.00 93.91 +2.12 +8.8 WEX Inc N WEX 22 236.52 71.12 473 114.69 2590 122.15 102.54 -8.29 -45.2 WNS Hldg N WNS 24 75.86 34.26 588 46.16 1856 47.26 42.50 +.47 -30.2 WP Carey N WPC 4.16e 6.6 23 93.62 38.62 840 62.96 4107 69.00 60.87 -7.04 -21.3 WPP plc N WPP 3.91e 11.3 70.80 27.18 879 34.67 2433 36.95 32.52 -1.46 -50.7 WPX Engy N WPX 15.33 1.94 11560 4.26 59883 4.62 3.57 -.06 -69.0 WSFS Q WSFS .48 2.1 8 46.05 17.84 355 23.33 1360 27.56 21.00 -3.94 -47.0 WVS Fn Q WVFC .40a 2.9 16 17.81 13.00 1 13.57 6 13.99 13.00 -.73 -15.3 WW Intl Q WW 14 47.19 9.75 1648 19.85 8563 22.44 18.15 -.42 -48.1 Wabash N WNC .32 4.2 5 16.70 6.26 768 7.60 4107 8.30 7.04 -.37 -48.3 WABCO N WBC 18 136.17 117.20 1238 135.36 6040 135.49 134.30 +.65 -.1 Wabtec N WAB .48 1.0 15 81.75 35.07 2041 49.25 7465 54.98 46.63 -6.01 -36.7 WaddellR N WDR 1.00 7.9 9 19.18 9.87 936 12.67 5661 12.96 11.87 -.04 -24.2 WaitrHl Q WTRH 11.34 .21 3007 1.12 35856 1.33 .98 +.13 +247.8sWalMart N WMT 2.16f 1.6 76 132.92 98.85 10301 132.12 51379 132.97 121.17 +10.32 +11.2 WalgBoots Q WBA 1.83f 4.1 8 64.50 39.41 6246 44.50 31541 46.45 42.39 +.52 -24.5 WalkerDun N WD 1.44f 3.9 6 79.74 24.55 271 36.51 1641 41.28 33.62 -4.26 -43.6 WandaSp n Q WSG 6.24 1.36 68 2.27 216 2.53 2.22 -.22 -7.3 WarrMet N HCC .20 1 29.45 9.59 804 11.33 3992 13.42 10.84 -1.61 -46.4 WashFed Q WAFD .88f 3.6 10 38.26 20.92 439 24.71 2410 27.96 23.00 -3.24 -32.6 WashPrGp N WPG .50m 65.8 2 5.02 .56 4657 .76 31317 1.05 .74 -.24 -79.1 WashPr pfH N WPGpH 1.88 24.6 22.98 3.78 19 7.63 303 8.16 5.66 +.88 -64.6 WashPr pfI N WPGpI 1.72 22.5 21.35 3.66 7 7.65 94 7.97 5.87 +.83 -60.7 WREIT N WRE 1.20 5.2 22 32.22 19.52 676 22.91 3432 25.53 21.94 -1.79 -21.5 WshTrst Q WASH 2.04 6.1 10 54.96 25.86 127 33.30 465 38.49 31.38 -5.52 -38.1 WasteCon N WCN .74e 32 105.17 70.87 1192 88.04 5281 88.25 82.57 +.58 -3.0 WsteMInc N WM 2.18f 2.2 21 126.79 85.34 2917 100.27 12357 100.68 95.44 +.42 -12.0 Waters N WAT 26 245.68 154.39 363 197.51 2432 199.68 185.99 +1.58 -15.5tWaterstnF Q WSBF .48a 3.8 12 19.48 12.29 150 12.79 817 14.00 12.29 -1.19 -32.8 WatfrdHl Q WTRE 24 28.99 11.91 35 14.57 371 16.38 13.32 -1.73 -42.1tWatfrdHl pf Q WTREP 2.13 8.9 30.00 23.01 2 24.00 2 24.00 23.00 +.25 -7.7 Watsco N WSO 6.40 4.1 29 186.87 132.97 213 154.26 1509 161.90 150.58 -5.44 -14.4 WattsWtr N WTS .92 1.1 25 114.45 69.02 180 80.96 818 83.71 74.93 -3.04 -18.8 WaveLfSc Q WVE 39.98 6.61 1401 8.28 6012 8.45 7.47 +.45 +3.3 Wayfair N W 166.40 21.70 2684 90.08 17357 90.16 73.02 +13.23 -.3 WaysideT Q WSTG .68 4.9 11 18.29 9.52 11 14.00 39 14.49 12.54 -.05 -13.6 WebsterFn N WBS 1.60 6.8 6 54.30 18.16 597 23.65 4897 26.63 21.59 -3.02 -55.7 WeiboCorp Q WB 72.78 29.50 1562 36.69 6551 37.91 33.80 +1.07 -20.8 Weidai N WEI 10.20 1.03 49 1.41 234 1.48 1.28 +.03 -54.7 WeinRlt N WRI 1.58a 10.6 5 32.17 12.21 1191 14.93 6379 17.72 14.43 -2.81 -52.2 WeisMk N WMK 1.24 2.8 11 46.00 32.44 115 44.66 773 45.71 43.11 +.01 +10.3 Welbilt N WBT 19.81 3.17 2016 4.27 11546 5.23 4.07 -.88 -72.6 WelleslyBc Q WEBK .24 .9 18 45.97 22.79 3 26.70 55 29.87 23.70 -2.60 -41.0 WellsF pfL N WFCpL 75.00 5.6 1575.18 1012.10 18 1331.00 346 1355.05 1325.00 -17.27 -8.2 WellsF pfN N WFCpN 1.30 5.3 25.86 17.51 55 24.38 327 24.57 23.76 -.22 -4.5 WellsF pfO N WFCpO 1.28 5.3 25.80 17.46 62 24.00 299 24.42 23.45 -.32 -5.8 WellsF pfP N WFCpP 1.31 5.4 25.77 17.76 69 24.42 283 24.72 23.72 -.21 -4.1 WellsF pfQ N WFCpQ 1.46 5.8 27.89 16.08 201 25.01 1429 25.38 24.14 -.28 -8.7 WellsF pfR N WFCpR 1.66 6.2 29.56 20.01 113 26.86 355 27.43 25.92 -.20 -6.8 WellsF pfT N WFCpT 1.50 5.9 26.04 22.51 7 25.60 98 25.85 25.52 -.32 +.5 WellsFargo N WFC 2.04 7.2 6 54.75 25.11 46915 28.38 242911 33.24 26.66 -4.82 -47.2 WellsF pfZ N WFCpZ 25.60 15.73 694 22.98 2248 23.34 22.40 -.21 -8.8 WellsF pfY N WFCpY 27.15 17.28 51 25.58 353 25.87 25.13 -.21 -4.2 WellsF pfX N WFCpX 26.53 17.46 94 25.31 612 25.57 25.00 -.28 -3.0 WellsF pfW N WFCpW 26.58 17.25 68 25.10 673 25.50 24.71 -.41 -4.0 WellsF pfV N WFCpV 26.77 19.21 56 25.48 386 25.72 25.21 -.23 -2.0 EvgGlbDiv N EOD .54m 13.2 5.86 2.92 96 4.08 920 4.24 3.94 +.03 -27.9 WFAdvInco A EAD .82 12.1 8.69 4.76 393 6.76 2242 6.88 6.50 +.07 -19.7 WFAdMSec A ERC 1.16 11.8 13.35 6.94 207 9.86 743 10.35 9.75 -.35 -23.4 WFAdUtlHi A ERH .90 7.5 15.97 7.51 57 11.96 233 12.57 11.27 -.01 -14.3 Welltower N WELL 1.68e 3.4 11 93.17 24.27 4517 49.10 17245 57.00 46.66 -7.50 -40.0 Welltwr pfI N HCNpI 3.25 4.9 65.98 Wendys Co Q WEN .48 2.6 20 24.04 6.82 4951 18.40 23804 18.48 16.00 +1.43 -17.2sWernerEnt Q WERN .36a .9 20 40.04 27.27 754 40.11 4214 40.49 36.87 +1.33 +10.2 Wesbanc Q WSBC 1.28f 5.6 9 42.33 19.05 309 22.92 1553 25.84 20.74 -3.15 -39.3 Wesco Intl N WCC 7 61.32 13.52 1085 24.37 4463 27.25 22.10 -2.12 -59.0 WestBcp Q WTBA .84 5.3 10 25.93 13.74 61 15.95 230 18.57 15.00 -2.79 -37.8 WestPhrm N WST .64 .4 72 176.66 110.14 408 169.98 1859 170.99 156.92 +7.05 +13.1 WAmBcp Q WABC 1.64 2.7 22 69.08 46.94 290 61.00 1042 62.25 55.82 -1.65 -10.0 WestellT Q WSTL 2 2.25 .60 20 .82 287 .95 .80 -.03 -8.4 WstnAlliB N WAL 8 58.94 20.90 2184 30.99 7324 34.94 27.65 -4.09 -45.6 WstnAll56 N WALA 1.56 6.4 27.04 12.88 9 24.43 65 24.89 22.53 +.88 -6.0 WstACpLn N TLI .87 11.0 10.27 5.31 51 7.94 490 8.00 7.64 +.15 -19.9 WAstEMkt N EMD .84 7.5 15.08 8.01 240 11.15 1624 11.28 10.75 +.04 -21.9 WsADefOp N GDO 1.36 8.8 18.42 11.10 29 15.41 154 15.73 14.88 -.03 -15.5 WAstGlbHi N EHI 1.16 13.6 10.44 6.15 90 8.52 797 8.60 8.14 +.09 -15.0 WstAstHI2 N HIX .80 15.9 7.12 3.55 620 5.55 2767 5.66 5.35 +.04 -17.7 WAHiInOp N HIO .43 9.8 5.28 3.00 841 4.35 3670 4.53 4.25 -.05 -14.2 WAstHYOp N HYI 1.32 10.0 16.46 9.74 93 13.19 448 13.57 12.80 -.20 -15.7 WstnAsst N PAI .69 4.9 17.79 11.17 12 14.00 94 14.04 13.48 +.27 -9.8 WstnAsInt N SBI .48 5.6 9.77 7.31 4 8.56 75 8.69 8.42 -.04 -5.7 WAstDefOp N IGI 1.20 5.7 23.07 15.05 34 21.17 198 21.77 19.84 +1.17 -7.6 WAMgdMu N MMU .78 6.5 15.44 8.97 106 12.05 479 12.17 11.63 -9.5 WstAstMtg N WMC 1.24 43.7 3 11.30 1.37 2217 2.84 10936 3.28 2.43 -.04 -72.5 WAMtDOp N DMO 2.82a 23.4 22.59 10.34 107 12.03 317 12.99 11.76 -.94 -40.7 WA MunDef N MTT 1.01a 5.3 22.50 16.00 29 19.11 215 19.49 18.31 -.07 -8.6 WstAMunHi N MHF .34 4.8 8.05 5.58 179 7.06 348 7.20 6.91 -.02 -6.9 WAMunPrt N MNP .87 6.3 15.82 11.32 22 13.91 121 14.05 13.56 +.01 -8.8 WAstBdF N WEA 1.08 8.7 14.89 9.05 24 12.39 135 12.40 11.87 +.19 -15.4 WstAVari N GFY .93 6.2 17.14 10.88 17 14.90 51 15.62 14.72 -.10 -10.8 WAstInfSc N WIA .38 3.4 12.67 8.99 101 11.16 496 11.41 10.81 +.17 -8.1 WAstInfOpp N WIW .40 3.9 11.96 8.24 220 10.31 842 10.55 10.11 +.02 -10.7 WstC&G gs A WRN .89 .31 231 .58 808 .62 .50 +.05 -29.8 WDigital Q WDC 2.00 4.7 16 72.00 27.40 5855 42.32 29081 45.90 40.40 -2.73 -32.8 WstnMids N WES 2.48f 43.2 4 34.36 2.90 4602 5.74 21387 6.23 5.00 +.12 -70.8 WstNwEnB Q WNEB .20 3.6 10 10.15 4.45 94 5.58 352 6.13 4.95 -.62 -42.1 WstnUnion N WU .90f 4.5 11 28.45 17.39 5261 19.93 23067 20.57 18.91 -.26 -25.6 WestlkChm N WLK 1.05 2.6 4 76.14 28.99 789 40.78 3545 46.35 36.82 -4.83 -41.9 WestlkCLP N WLKP 1.89f 12.2 9 26.48 10.31 97 15.47 341 16.60 13.85 -.76 -41.4 WestpacBk N WBK 1.52e 15.0 20.56 7.98 914 10.16 4986 10.38 9.67 -.15 -40.2 WstptFuel g Q WPRT 3.39 .70 762 .87 4469 .98 .78 +.05 -63.5 WestRck N WRK 1.86f 6.1 9 44.39 21.50 2157 30.69 12054 33.25 28.33 -1.47 -28.5 WestwtR rs Q WWR 9.50 .25 164 1.11 1116 1.35 .97 +.11 -47.4 WestwdH N WHG 1.72m 8.2 4 37.62 10.50 91 21.03 427 21.34 19.33 +.28 -29.0 WeycoGp Q WEYS .96 5.0 10 34.44 15.40 21 19.37 113 20.01 17.88 -.46 -26.8 Weyerhsr N WY 1.36 6.8 15 31.58 13.10 4787 20.10 21416 20.94 18.39 -.91 -33.4sWheatPr g N WPM .27e 43 35.39 18.66 3696 34.33 16390 35.39 31.24 +2.35 +15.4 Wheelr pfB Q WHLRP 2.25 28.8 15.13 3.63 7 7.82 12 8.20 6.65 +1.32 -28.8 Wheelr pfD Q WHLRD 2.19 25.0 18.83 4.50 8.75 2 8.75 8.25 +.85 -41.6 Wheeler Q WHLR 1.36 113.3 2.74 .64 74 1.20 150 1.33 1.07 +.04 -26.8 Whrlpl N WHR 4.80 4.6 163.64 64.00 1019 105.33 5025 105.82 93.81 +.58 -28.6 WhtMtIns N WTM 1.00 .1 71 1168.21 629.21 25 885.85 118 939.00 858.00 -57.95 -20.6 WhiteWB wi N WWAV/B/WI WhiteHFin Q WHF 1.42a 18.8 5 14.86 5.51 145 7.56 747 8.10 6.61 +.32 -44.8 WhitHF25 Q WHFBZ 1.63 7.5 27.86 16.88 1 21.81 4 24.75 21.50 -.19 -17.2 WhitestnR N WSR 1.14 19.5 15 14.65 4.91 362 5.85 2147 6.65 5.55 -.46 -56.7 WhitngPet N WLL 29.65 .25 7455 .34 47747 .38 .31 -.02 -95.4 WidOpW N WOW 9.26 2.95 1588 5.86 2348 6.22 4.10 +1.15 -21.0 WidePoint A WYY .63 .28 214 .37 1376 .42 .37 -.03 -7.0 WileyJA N JW/A 1.32 3.6 13 50.05 30.42 226 36.65 1599 37.92 33.58 -.82 -24.5 WileyJB N JW/B 1.32 3.6 13 49.41 30.44 0 37.00 5 38.26 33.91 -1.14 -23.6 Wilhelmina Q WHLM 34 6.84 2.35 3.38 0 3.38 3.38 +.23 -18.4 WillScot wt Q WSCW 1.35 WillScot Q WSC 19.79 7.45 1300 10.05 3877 10.74 8.35 -.75 -45.6 WillmValV Q WVVI .22p 15 7.45 4.50 6 5.24 29 5.25 5.01 +.16 -24.4 WillVV pfA Q WVVIP .22e 4.9 5.25 4.20 4.50 5 4.53 4.20 -8.4 Willdan Q WLDN 16 40.70 17.92 79 21.20 355 22.15 19.14 -.59 -33.3 WmsCos N WMB 1.60f 8.8 7 29.06 8.41 13601 18.08 66899 18.10 16.27 +1.49 -23.8 WmsSon N WSM 1.92 3.7 16 77.00 26.01 1272 51.64 7300 54.19 47.89 +.56 -29.7 WillisLFn Q WLFC 5 74.46 16.07 10 21.34 60 25.67 18.40 -3.41 -63.8 WillisTwW Q WLTW 2.72f 1.4 25 220.97 143.34 847 195.39 4977 197.10 183.67 -.63 -3.2sWingstop Q WING .44 .4 107.43 44.27 536 107.14 2435 107.88 95.33 +7.37 +24.2 Winmark Q WINA 1.00 .6 23 215.00 115.00 28 155.89 137 160.30 129.52 +23.58 -21.4 Winnbgo N WGO .44 1.2 10 63.45 16.94 698 35.99 3744 37.00 31.20 +.22 -32.1 WinsFin Q WINS 32.00 7.26 3 9.68 10 10.60 9.01 +.37 -7.9 Wintrust Q WTFC 1.12f 3.3 7 78.25 22.02 978 33.74 3685 39.93 29.21 -6.12 -52.4 Wintrst pfD Q WTFCM 1.64 6.5 31.18 13.27 12 25.39 51 25.50 24.02 +.79 -12.1 Wipro N WIT 4.63 2.52 1421 3.03 7424 3.17 2.82 -.07 -19.2 WirelessT A WTT 1.71 .71 48 .75 135 .85 .71 -.09 -47.6 WT IntQua N IQDG 32.65 22.13 60 27.68 174 27.68 26.69 +.51 -13.4 WT ST HiYl N SFHY 54.44 40.36 2 45.89 9 45.95 44.99 +.53 -9.3 WT ShTr N SFIG 51.63 45.20 3 51.15 7 51.30 50.90 +.29 +.7 WT HiYld N WHFY 52.52 40.02 20 48.20 77 48.53 46.53 +1.26 -7.5 WT Corp N WFIG 54.92 43.57 3 53.43 17 53.47 52.82 +.21 +2.0 WT EmMDv N DVEM 33.61 20.67 5 25.16 66 25.16 24.26 +.67 -23.4 WT EuMult N EUMF 31.42 20.44 24.40 0 24.40 23.59 -.10 -19.1 WT DyInEq N DDWM 30.89 19.91 127 23.79 612 24.05 23.09 -.11 -21.5 WT DyInSm N DDLS 33.34 20.51 10 24.02 65 24.44 23.47 -.30 -27.0 WT JpMult N JNMF 27.11 18.58 22.35 1 22.52 22.14 -.08 -15.8 WisdTrMdE Q GULF .67e 4.3 21.84 12.84 2 15.45 33 16.19 15.25 -.53 -23.0 WT LgSEq N DYLS 30.02 18.95 11 20.95 39 21.13 20.75 -.22 -25.3 WT StrDl N EMSD 28.46 WT JpnHCr N DXJH 4.10e .6 37.83 WTUSEnYd N AGGY 1.44 2.7 54.68 46.21 329 53.28 1771 54.35 52.20 +.36 +2.0 WTEurSmC N EUSC .53e 34.01 20.10 14 24.63 82 24.95 23.79 -.24 -25.1 WT PutStr N PUTW 29.10 20.14 41 23.25 130 23.37 23.04 +.17 -18.4 WT EMexSt N XSOE .77e 2.9 32.50 21.49 270 26.16 4486 26.41 25.09 +.80 -16.2 WTIntHDv N IHDG .70e 1.3 37.73 24.96 132 32.72 1127 32.75 31.57 +.72 -9.9 WT EurDiv N EUDG .51e 2.2 28.55 18.60 8 23.24 25 23.24 22.34 +.33 -16.7 WTFltRtTr N USFR 25.15 25.02 762 25.10 4688 25.12 25.09 -.03 +.2 WT SCQDv Q DGRS .83e 3.2 38.27 20.00 20 26.30 123 27.20 24.60 -.93 -30.3 WT USQDv Q DGRW 1.11e 2.6 49.75 33.21 602 42.90 2628 42.97 40.79 +1.19 -11.5 WT EurHdg N HEDJ 3.51e 2.7 72.15 42.34 400 54.95 2963 55.25 52.76 +.40 -22.2 WTChixSte Q CXSE .80e 1.0 89.47 65.77 14 82.10 205 82.87 78.14 +3.33 -1.2 WTEMCpBd Q EMCB 3.18 4.7 75.69 56.55 3 67.94 7 68.09 64.90 +2.60 -8.1 WTEmLDbt N ELD 1.74 5.8 36.28 26.52 16 30.20 116 30.59 29.73 +.17 -16.0 WT GlRlR N RRF 40.35 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WisCloud Q WCLD 30.48 18.99 153 27.10 582 27.11 24.45 +2.45 +6.1 WisDynCu N DHDG 27.08 18.26 29 22.32 87 22.54 21.61 -15.1 WisModT n N PLAT 30.18 19.76 9 26.11 19 26.12 24.55 +1.17 -5.2 Wis exSt N IXSE 26.25 15.38 0 18.79 1 18.93 18.13 +.15 -26.2 WisYldEn N SHAG 51.49 48.25 6 51.16 70 51.33 50.96 +.19 +1.7 Wis US Mul N USMF 33.45 20.90 26 27.12 541 27.12 25.95 +.46 -15.1 GrnHCmdty N GCC 18.87 13.67 21 14.96 120 15.46 14.78 -.23 -20.4 WisdomTr Q WETF .12 4.3 13 8.00 1.87 815 2.78 7973 2.92 2.33 -.02 -42.6 WT Diefa N DWM .74e 1.8 53.88 33.55 323 40.87 1451 41.46 39.57 -.12 -23.6 WT DefaEq N DTH 1.75e 5.8 42.34 25.14 46 30.19 302 30.92 29.19 -.35 -28.2 WTDv exF N DTN 2.48e 3.5 94.08 54.40 19 71.06 134 71.82 67.72 -.28 -23.2 WTEurEq N DEW 1.75e 4.8 48.95 29.21 14 36.55 37 36.90 35.07 -.14 -24.5 WTEurSC N DFE 1.48e 3.4 65.93 34.63 50 43.25 301 44.18 41.40 -.76 -33.8 WT EqInco N DHS 2.10e 3.4 77.61 47.30 32 61.55 353 62.19 58.99 -.07 -19.9 WTIntD exF N DOO 2.01e 6.1 43.33 27.35 18 32.84 118 33.26 31.78 -.10 -23.0 WT IntLC N DOL 1.69e 4.5 49.39 31.30 50 37.87 274 38.49 36.69 -22.7 WTIntMC N DIM 1.53e 3.2 66.58 39.79 33 48.45 119 49.31 46.83 -.34 -26.3 WTIntSC N DLS 1.16e 2.3 71.76 41.54 146 50.08 1224 51.00 48.55 -.09 -29.6 WTGxUSDv N DNL .99e 1.7 68.07 45.02 46 57.18 187 57.27 55.18 +.89 -13.1 WTJpnSC N DFJ 1.26e 2.2 75.89 48.00 33 58.19 150 59.36 56.79 +.06 -20.9 WTJpHedg N DXJ 1.37e 3.2 56.19 34.50 722 43.15 3714 43.77 42.08 -.15 -19.8 WT LCD N DLN 1.84e 2.0 108.40 68.29 214 89.77 1234 89.95 85.92 +1.41 -15.3 WT MCD N DON 38.74 20.07 1311 25.93 6257 26.87 24.48 -.82 -31.8 WTAsiaPxJ N AXJL 2.22e 3.9 71.28 47.29 16 56.37 29 56.86 54.80 +.82 -18.6 WT SC N DES 28.98 15.49 573 18.83 3277 19.59 17.66 -.78 -34.3 WT TotDv N DTD 2.05e 2.4 107.69 66.04 29 86.31 134 86.57 82.73 +.49 -18.2 WT MgdFut N WDTI 39.87 35.38 32 35.86 108 36.44 35.82 -.26 -3.3 WT EmCur N CEW 18.94 16.12 2 16.54 27 16.71 16.41 -.13 -11.2 WTESCDv N DGS 1.29e 3.6 48.54 29.07 936 35.66 4877 35.98 34.47 +1.01 -25.4 WT EmEq N DEM 1.80e 5.3 46.68 28.33 347 34.11 2306 34.84 33.28 +.23 -25.5 WTEMQDv Q DGRE .61e 3.0 27.03 16.50 32 20.67 113 20.89 20.05 +.40 -21.2 WTGxUSRe N DRW 1.22e 5.3 32.07 19.05 20 23.08 120 23.43 22.40 -.23 -26.4 WT NegAB Q AGND .78 2.1 42.88 36.60 1 37.83 2 38.30 37.62 -.13 -9.1 WT IntHdg Q AGZD .84 1.8 48.28 42.79 7 47.04 34 47.75 46.80 +.19 -2.1 WT NegHY Q HYND 1.02 6.8 20.38 12.92 23 14.92 90 15.43 14.74 -.04 -20.5 WT India N EPI .22e 1.3 26.77 14.05 1622 17.47 8456 17.73 16.63 +.34 -29.8 WT IntHY Q HYZD 1.38 7.0 23.74 16.00 233 19.66 821 21.20 19.66 -.42 -15.1 WTGermH Q DXGE .81e 32.70 18.82 2 24.52 7 24.52 23.48 -.03 -23.3 WTUSDBull N USDU 1.78e 32.49 26.03 114 28.38 274 28.87 28.00 +.05 +6.4 WT JpSCEq Q DXJS .92e 44.31 26.79 14 33.36 83 34.08 32.78 -.39 -21.7 WTEMCnG Q EMCG .65e 3.4 24.47 15.76 7 19.08 28 19.12 18.47 +.41 -18.8 WT LowPE N EZY .90e 1.3 96.29 54.47 2 70.99 10 71.48 67.45 -.48 -25.2 WT SCErn N EES .95e 4.0 38.74 19.16 707 23.56 1579 24.70 21.98 -1.11 -38.7 WT SCEr s N EES/WI WT MCEr N EZM 42.77 21.90 209 28.47 1268 29.27 26.58 -.90 -32.4 WT Er500 N EPS 37.94 24.00 122 31.03 460 31.10 29.74 +.54 -15.4 WT TotErn N EXT 1.49e 4.9 37.89 23.56 3 30.48 49 30.48 28.94 +.62 -17.5 WT JpnRE N DXJR 2.14e 3.1 14.48 tWiseKey n Q WKEY 22.27 4.30 4.30 0 4.30 4.30 -.27 -63.4 Wix.com Q WIX 156.40 76.81 511 126.24 3404 126.83 116.75 +11.78 +3.2 WolvWW N WWW .40 2.0 15 37.58 12.19 1080 20.01 4212 20.18 17.05 +1.13 -40.7 Woodward Q WWD 1.12f 1.9 21 129.06 46.51 826 57.61 5725 68.39 52.22 -10.61 -51.4 WooriFn N WF 38.26 15.54 83 20.34 391 21.57 19.04 +1.21 -32.8 Workday Q WDAY 226.83 107.75 2979 149.30 13241 151.30 138.72 +3.89 -9.2 Workhrs rs Q WKHS 5.37 .50 1263 2.26 4912 2.28 1.88 +.34 -25.7 Workiva N WK 29 64.11 22.01 632 33.51 3343 34.30 31.46 -1.03 -20.3 WldAccept Q WRLD 8 175.78 43.16 73 58.11 523 62.81 54.33 -3.62 -32.7 WorldFuel N INT .40 1.6 11 44.37 20.49 550 24.86 2477 26.83 22.46 -.98 -42.7 WldW Ent N WWE .48 1.2 78 100.45 29.10 1341 40.54 5283 42.33 36.21 +3.12 -37.5 Worthgtn N WOR .96 3.9 9 44.69 19.28 230 24.66 1079 27.49 22.48 -2.97 -41.5 WrapTc Q WRTC 8.00 3.07 88 4.22 548 4.40 3.95 -.14 -34.0 WrightMed Q WMGI 32.83 19.04 2565 28.98 10132 29.00 27.61 +.96 -4.9 WyndhamD N WYND 2.00f 8.6 4 53.13 13.74 1466 23.13 9200 24.26 20.76 +.03 -55.3 WyndHtR N WH 1.28f 3.6 63.66 14.50 1480 35.08 6041 36.71 31.50 +.76 -44.1 Wynn Q WYNN 4.00 5.1 78 153.41 35.84 7306 78.46 33613 78.52 65.54 +7.81 -43.5X-Y-Z:X Finl N XYF 5.85 .80 3 .95 70 1.00 .92 +.01 -43.8 X4 Phr Q XFOR 2 22.50 5.84 49 9.90 234 10.19 9.00 -.08 -7.5 XAI Oct N XFLT 9.68 3.67 69 4.46 819 5.05 4.31 -.32 -44.9 XOMA Q XOMA 28.85 11.58 38 24.41 185 24.90 19.44 +4.46 -10.6 XP Inc n Q XP 43.52 15.50 2616 26.82 13723 28.09 20.00 +4.25 -30.4 Xpel Inc n Q XPEL 18.05 6.00 113 11.86 631 12.20 10.88 -.14 -19.0 XPO Logis N XPO 23 100.18 38.47 3530 58.96 11824 62.94 53.58 -2.94 -26.0 XTL Bio Q XTLB 2.68 .63 0 1.13 3 1.25 1.06 +.09 -17.5 XBiotech Q XBIT 26.40 6.76 234 13.67 1201 14.26 13.02 +.35 -26.8 XcelBrnds Q XELB 2 3.50 .40 11 .56 486 .77 .51 -.05 -62.7 XcelEngy Q XEL 1.72f 2.6 29 72.14 46.58 2545 67.15 14761 67.43 63.02 +.88 +5.8 Xencor Q XNCR 46.33 19.35 318 29.40 1791 32.07 26.92 -1.44 -14.5 XeneticB rs Q XBIO 20.74 .44 116 .88 1626 1.09 .73 +.13 -38.9 XeniaHtls N XHR 1.10 12.2 5 23.33 6.28 1155 8.99 4580 10.34 8.60 -1.01 -58.4 XenonPhm Q XENE 18.45 7.00 127 12.61 1301 14.66 12.22 -.25 -3.8 XeriaPh Q XERS 12.98 1.42 676 1.66 2374 2.05 1.58 -.30 -76.5 XeroxHld N XRX 1.00 5.5 39.47 15.01 3525 18.12 15049 19.50 16.50 -1.24 -50.9 Xilinx Q XLNX 1.48 1.7 45 141.60 67.68 2797 89.00 12770 90.97 81.83 +5.89 -9.0 XinyuanRE N XIN .20m 7.8 4 4.67 1.93 138 2.58 901 2.94 2.53 -.18 -31.7 Xperi Q XPER .80 5.5 25.84 9.01 301 14.68 1638 15.02 13.76 +.06 -20.7 XtantMd A XTNT 3.55 .55 13 .72 93 1.10 .60 -.04 -55.0 Xunlei Ltd Q XNET 7.20 1.87 626 3.56 3456 3.90 3.05 +.47 -27.3 Xylem N XYL 1.04f 1.5 29 89.34 54.62 1853 69.59 6549 71.07 65.26 +.25 -11.7 YETI Hl N YETI 84 38.61 15.28 2515 24.42 21652 26.28 21.42 +1.12 -29.8 YPF Soc N YPF .11e 2.9 18.73 2.25 1732 3.88 8680 4.32 3.66 -.32 -66.5 YRC Wwde Q YRCW 2 8.34 1.29 1910 1.75 7305 1.85 1.51 +.13 -31.4 Yamana g N AUY .05f 1.2 4.94 1.78 27665 4.26 136353 4.59 3.56 +.54 +7.8 Yandex Q YNDX 55 48.95 27.93 3403 36.62 16043 38.24 34.40 +.48 -15.8 YangRvPt Q YERR 1.62 .35 .42 Yatra Q YTRA 4.87 .80 236 1.21 1551 1.34 1.03 +.15 -61.6 Yelp N YELP 45 40.99 12.89 1348 19.70 8124 19.83 17.92 +.01 -43.4 Yext N YEXT 22.65 8.56 914 12.27 4604 12.84 11.49 +.60 -14.9 Yld10Bi rs Q YTEN 58.80 3.50 30 4.58 781 6.15 4.01 +.30 -33.4 YintechIn Q YIN .10e 1.7 6.87 3.66 1 5.97 48 5.97 5.30 +.46 +12.6 YirenDig N YRD 2 17.44 2.83 88 3.76 797 3.90 3.41 +.18 -32.3 YmAbsTh Q YMAB 36.29 14.16 151 32.32 1008 32.51 28.62 +3.15 +3.4 YorkWater Q YORW .72 1.6 41 49.85 32.29 49 44.00 234 44.21 40.41 +.94 -4.6 Youngevt Q YGYI 6.77 .61 351 1.66 2500 2.05 1.52 -.26 -49.1 Youngev pf Q YGYIP 2.44 22.3 25.43 6.01 2 10.95 12 11.00 9.76 +.87 -49.7 YumBrnds N YUM 1.88f 2.2 30 119.72 54.95 3322 84.17 13133 84.97 75.17 +3.80 -16.4 Yum China N YUMC .48 50.74 38.33 2766 45.37 11209 47.00 43.52 -.11 -5.5 YunhCTI Q CTIB 4.14 .40 83 1.43 557 1.55 .87 +.59 +69.6 Yunhong un Q ZGYHU 10.02 9.25 24 9.77 27 9.77 9.72 +.07 -2.3 Yunji Inc n Q YJ 14.20 2.75 84 3.04 289 3.45 2.90 -.25 -33.6 ZK Intl Q ZKIN 2.39 .65 49 1.05 749 1.27 1.05 +.05 -18.6sZTO Exp N ZTO 29.05 17.12 2163 28.79 14873 29.63 26.47 +1.66 +23.3 Zafgen Q ZFGN 2.91 .62 72 .81 844 .85 .75 +.03 -27.1 Zagg Q ZAGG 4 9.07 2.06 551 3.39 2766 3.65 3.17 +.07 -58.2 ZaiLab Q ZLAB 63.95 23.42 163 63.47 1566 63.50 57.13 +3.55 +52.6 ZealndPh Q ZEAL 44.60 18.18 2 33.34 23 33.37 30.99 -.09 +.4 ZebraT Q ZBRA 29 260.40 150.06 381 202.98 1957 210.28 195.00 +1.76 -20.5 Zedge A ZDGE 2.45 .66 2 1.13 41 1.27 .97 +.21 -26.7 Zendesk N ZEN 94.89 50.23 1790 73.18 7959 73.19 66.00 +4.47 -4.5 Zentalis n Q ZNTL 27.00 22.00 264 24.56 928 26.39 23.28 +.25 +5.9 Zhongcha n Q ZCMD 4.98 1.87 26 2.36 90 2.48 2.21 -.04 -41.0 ZillowA s Q ZG 85 66.96 18.65 691 35.88 3349 40.18 32.77 -4.19 -21.6 ZillowC Q Z 66.68 20.04 2992 36.33 16039 40.99 33.08 -4.30 -20.9 ZimmerBio N ZBH .96 .8 23 161.11 74.37 1907 118.58 9329 118.71 104.14 +8.22 -20.8 ZionO&G Q ZN .84 .12 3081 .21 13329 .23 .19 -.01 +18.5 ZionsBcp Q ZION 1.36 4.7 8 52.48 23.58 3773 29.08 19716 30.99 26.62 -1.92 -44.0 Ziopharm Q ZIOP 7.25 1.79 1494 2.90 6944 2.93 2.53 +.23 -38.7 Zix Corp Q ZIXI 49 11.15 2.84 3612 6.35 11798 7.05 5.11 +1.29 -6.3 Zoetis N ZTS .80 .6 60 146.26 90.14 1973 130.72 18882 131.54 122.11 +2.17 -1.2 Zogenix Q ZGNX 6 57.22 16.65 1288 27.02 3900 27.14 23.21 +3.10 -48.2 Zomedica A ZOM .50 .11 78581 .16 129023 .21 .12 +.03 -51.1 ZoomVid Q ZM 164.94 59.94 11303 150.06 67527 154.25 125.60 +25.55 +120.5 ZosanoP Q ZSAN 4.15 .41 1616 .70 17526 .75 .63 +.10 -54.0 Zovio Q ZVO 3 6.43 1.08 71 1.67 503 1.87 1.41 +.12 -18.9 Zscaler Q ZS 89.54 35.00 2563 68.00 16547 73.60 61.88 +5.41 +46.2 Zumiez Q ZUMZ 15 35.68 13.13 491 21.64 2137 22.14 19.62 -.24 -37.3 Zuora N ZUO 23.04 6.21 1389 9.85 10436 10.69 9.00 +.73 -31.3 Zymewks N ZYME 52.75 15.52 659 36.65 2106 38.67 35.35 -1.13 -19.4 Zynerba Q ZYNE 16.47 2.55 346 4.01 1976 4.18 3.66 +.10 -33.6 Zynex Q ZYXI 15.27 5.00 265 12.26 2100 13.76 12.02 -.74 +55.8sZynga Q ZNGA 7.80 5.22 27148 7.73 97650 7.80 6.84 +.82 +26.3 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 20 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 59

LaJollaPh LJPC 6.87 +.07 LandsEnd LE 8.01 +1.27 Lantronix LTRX 2.48 +.01 LianlouSm LLIT .42 -.01 Lifevant LFVN 12.80 +.82 LghtPath h LPTH 1.42 -.10 Limbach LMB 3.18 +.01 LimestBcp LMST 13.10 -.01 LindbladEx LIND 5.31 +.56 Lipocine LPCN .50 +.01 LiveVent LIVE 5.96 +.66 LunaInn h LUNA 7.27 -.07M -MEI Phrm MEIP 2.42 +.10 MER Tel h MTSL .99 -.07 MICT Inc MICT 1.10 +.06 MMA Cap MMAC 25.48 +1.17 MTBC Inc MTBC 6.37 -.28 MTBC pf MTBCP 25.61 +.35 MVB Fin MVBF 13.79 +1.82 MYOS MYOS 1.10 +.01 MackFn MFNC 9.95 +1.08 MadrigP MDGL 81.95 +4.93 ManhBrCa LOAN 3.87 +.06 Manitex MNTX 3.99 +.06 MarPet MARPS 1.25 +.00 MarkerTh MRKR 2.05 +.06 Marrone MBII .69 +.07 MaysJ MAYS 22.61 MeetGrp MEET 6.15 +.02 MerchBcp MBIN 14.64 +.90 Miragen MGEN .54 +.01 MiratiTher MRTX 90.70 +3.63 MitekSys MITK 8.25 +.33 MolecTemp MTEM 16.34 +.36 Moleculin MBRX 1.20 -.27N -NI Hldg NODK 12.00 -.08 NV5 Global NVEE 44.10 +4.98 NVE Corp NVEC 53.47 +.31 NanoVib NAOV 2.05 +.08 NatlBnksh NKSH 27.85 +.54 NatEnrSv NESR 4.71 +.43 NatlHld rs NHLD 1.35 -.11 NatHlTrnd NHTC 3.64 +.12 NaturesSun NATR 8.26 +.27 NebulaA un NEBUU 10.66 NeoGenom NEO 29.25 +1.07 NeptWln g NEPT 2.06 +.19 NetElem NETE 2.12 +.09 NetSolTch NTWK 2.27 +.12 Neurotrpe NTRP 1.25 -.02 NewAgeB NBEV 1.60 +.11 NewatrTc NEWA 2.34 NextDec NEXT 2.05 +.17 NicoletBc NCBS 53.05 +1.95 NorSys NSYS 3.84 +.15 NovusTher NVUS .38 -.01 Nxt-ID h NXTD .37 +.01 NymoxPh NYMX 2.35 +.15O -OakVlyBcp OVLY 13.00 +1.00 OceanBio OBCI 5.42 -.36 OconeeFed OFED 16.50 -.29 OdysMr rs OMEX 3.67 +.37 OldPoint OPOF 15.40 -.14 OneGpHosp STKS 1.46 +.16 OneSpan OSPN 15.61 +.08 OpiantPh OPNT 10.56 +.46 OptimBk h OPHC 2.35 OramedPh ORMP 3.16 +.09 OrganognH ORGO 3.22 +.32 OrignA h SEED 3.09 +.13 OrionEng h OESX 4.32 +.21 OrrstownF ORRF 12.11 +.45 OssenInn OSN 1.99 -.06 Otelco OTEL 7.42 +.80 OttawaBc OTTW 9.55 Oxbridge OXBR .84 -.12P-QPB Bncp PBBI 14.62 +.35 PCSB Fn PCSB 13.08 +.61 PLX Phr PLXP 2.48 -.02 PacEthanol PEIX .29 -.01 PangaeaL PANL 2.03 +.10 ParkCity PCYG 3.84 +.17 ParkeBcp PKBK 12.57 +.82 PathfdBcp PBHC 9.40 +.09 Pavmed PAVM 2.43 +.08 PeckCo h PECK 1.99 +.08 PeopUtah PUB 17.48 +1.25 PerfrShip DCIX .66 -.02 PermaFix PESI 5.98 +.22 PFSweb PFSW 3.46 +.11 PierisPhm PIRS 2.69 -.08 PioneerPw PPSI 1.30 +.10 PlugPowr h PLUG 4.52 +.03 PlumasBc PLBC 16.67 +.22 PointsInt g PCOM 9.54 +.48 PolarPwr POLA 1.17 +.01 Polarity PTE 1.15 +.06 PopeRes POPE 103.70 -.19 PrmEgy PNRG 65.08 -.52 PriorityTc PRTH 1.76 +.08 ProDex PDEX 17.62 -.50 ProPhaseL PRPH 1.80 -.01 ProfirEng PFIE .73 +.03 PsychmCp PMD 5.95 +.40 PulseBiosc PLSE 6.89 +.49 PureCycle PCYO 10.09 PurplInv PRPL 9.44 +.75 PyxisTnkr PXS .80 -.02 Qualstar QBAK 1.75 -.05 QuestRes QRHC 1.35 -.02 Qumu Cp QUMU 2.28 +.08R -RMR Gp h RMR 29.28 -.61 RadaElc RADA 4.28 -.08 Radcom RDCM 6.74 +.21 RandCap RAND 2.12 +.02 RaveRest RAVE .78 +.06 ReadIntlA RDI 4.29 +.91 ReadgIntB RDIB 15.35 +.25 RecroPhm REPH 8.00 -.20 RedhillBio RDHL 6.33 -.78 RekorSys REKR 3.42 +.22 ReliantBcp RBNC 11.39 +.40 Reliv In RELV 2.99 -.26 RemrkHl h MARK .37 -.03 RschFrnt REFR 2.39 +.13 Resonant RESN 1.70 -.08 RetoEco RETO .52 -.01 RiceBran RIBT 1.17 +.03 RiotBlck RIOT 1.14 -.03 Rosehill ROSE .32 +.02 Rosehill un ROSEU .55 -.01 Rubicon RBCN 8.00 +.11 RmblOn B RMBL .29 +.01S -S&WSeed SANW 1.92 +.05 SB FinGp SBFG 13.74 -.87 SGOCO Gp SGOC .90 +.06 SPAR Gp SGRP .75 +.03 SRAX Inc SRAX 2.00 +.09 SalisbryBc SAL 33.48 -.14 SchmittIn SMIT 2.90 +.10 SmLEDS LEDS 1.87 +.05 SensusHlt SRTS 2.73 +.10 SeqentBr h SQBG .18 +.01 SevernBcp SVBI 5.13 -.02 Sharps SMED 7.05 -.69 SharpSprg SHSP 6.56 -.23 Shineco TYHT .43 -.00 ShotSpot SSTI 32.45 +.26 SiebertFn SIEB 6.99 +1.39 SifyTech SIFY .80 +.02 Sigmatr SGMA 3.00 +.19 SilvrSun SSNT 1.77 +.03 SimplyGd SMPL 18.99 +.21 Simulations SLP 38.33 -.18 SinoGlobl SINO .38 +.03 SmartFn rs SMBK 12.99 +.48 SmthM h SMSI 4.92 -.08 SocketM SCKT 1.24 +.12 SolenoTh SLNO 2.98 -.11 Soligenix h SNGX 1.46 -.09 SorrentoTh SRNE 2.51 -.24 SoundFin SFBC 22.00 SprBkPh SBPH 1.22 Staff360 STAF .38 -.01 SteinMart SMRT .27 -.08 StemlineTh STML 4.98 +.23 SterlBcp SBT 3.14 -.02 StrataSk h SSKN .90 +.04 StreamHlth STRM .83 -.06 SunesisP h SNSS .47 -.02 SuperCm lf SPCB .83 -.04 supprt.cm SPRT 1.37 +.00 SuttRock SSSS 6.12 +.01T -TDH Hld PETZ 1.08 +.03 TG Thera TGTX 11.72 +1.26 TSR h TSRI 2.98 +.10 Taitron h TAIT 2.34 -.01 Tantech TANH .99 -.04 Taoping h TAOP .43 -.01 TaylrDv TAYD 10.00 +.01 TechCom lf TCCO 2.27 -.03 Tecnoglass TGLS 3.27 +.04 Tecogen TGEN .95 -.00 Tellurian TELL 1.50 +.11 TherpxBio h TRPX .31 +.02 Tiptree TIPT 5.39 +.36 Torchlght TRCH .37 +.01 Tracon rsh TCON 2.22 -.05 TrmntMtg TRMT 1.88 +.13 Trevena h TRVN .68 +.02 TrilliumTh TRIL 4.31 +.05 Tucows grs TCX 53.51 +.99 TymeTch TYME 1.22 +.06U -US WellSv USWS .45 -.00 UFP Tch UFPT 41.10 +.45 USGlobInv GROW 1.24 UnBnOH UBCP 9.53 +.18 UtdInsur UIHC 9.10 +.55 UrbanOne UONE 1.23 +.05 UrbanOnD UONEK .87 -.05 UrbnTea h MYT .49 +.02 Usio Inc USIO 1.34 +.07V -Vaccinex VCNX 3.83 +.01 ValueLine VALU 33.90 +2.98 Vaxart VXRT 1.99 +.04 Vericel VCEL 12.69 +1.67 Veritone VERI 3.74 Vermill h VRML 1.23 +.08 VerraMo VRRM 7.30 +.16 VertexEn VTNR .56 +.03 Veru Inc VERU 3.20 +.06 VikingTh VKTX 5.62 +.08 VillagB&T VBFC 26.34 VistaGn h VTGN .41 -.01 Vivopwr h VVPR .70 -.06 vTvTherap VTVT 2.28 -.11 Vuzix VUZI 1.57 +.07W -WelleslyBc WEBK 26.70 +2.95 WestellT WSTL .82 +.02 Wheelr pfB WHLRP 7.82 -.38 Wheelr pfD WHLRD 8.75 Wheeler WHLR 1.20 +.08 Wilhelmina WHLM 3.38 WillScot WSC 10.05 +1.60 WillmValV WVVI 5.24 +.04 WillVV pfA WVVIP 4.50 WinsFin WINS 9.68 +.13 Workhrs rs WKHS 2.26 +.24X-Y-ZX4 Phr XFOR 9.90 +.39 XTL Bio XTLB 1.13 +.02 Yatra YTRA 1.21 +.03 Youngevt YGYI 1.66 +.01 YunhCTI CTIB 1.43 ZK Intl ZKIN 1.05 -.04 Money FundsAB Government Money .47 .46 .47 AB Government Money .47 .47 .47 AB Government Money .47 .47 .47 AIMMMInv .19 .15 .15 -.06 AIM Premier Portfoli .82 .79 .79 -.03 AIM Premier Tax Exem .47 .20 .20 -.64 AIM Premier U.S. Gov .31 .25 .25 -.14 AIM Short Term Invts .16 .14 .14 -.06 AIM Short Term Invts .67 .30 .30 -.85 AIM Short Term Invts .65 .62 .65 -.13 AIM Short Term Invts .70 .67 .67 -.01 AIM Short Term Invts .29 .25 .25 -.09 AlBernExRK p .42 .42 .42 AllBrnExRsv I .45 .45 .45 AlliBernExRsvA .43 .42 .42 AlliBernExRsAd .43 .42 .42 AlliBernExRsvB 1.55 1.55 1.55 AlliBernExRsC .43 .42 .42 ABGovMMSel .66 .49 .49 -.17 AmC Prime .77 .67 .67 -.21 AmCentUSGv .13 .03 .03 -.21 AmCPrime t .52 .42 .42 -.22 American Century Pri .06 .01 .01 -.12 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst .48 .41 .41 -.16 BBH MMkt .23 .15 .15 -.18 BLFMuniDlr .42 .19 .19 -.53 BMOGov I p .11 .10 .10 -.04 BMO Gov Y .01 .01 .01 BMO Institutional Pr .50 .48 .49 -.12 BMO Institutional Pr .25 .23 .24 -.12 BMOPrimeI p .35 .33 .33 -.13 BMO Prime Y .10 .08 .08 -.13 BNY Mellon Governmen .02 .01 .02 +.01 BNYMellon M .26 .23 .25 +.03 BNY Mellon National .42 .09 .09 -.46 BR TFdCsMg ... BL FedTrDlr .12 .08 .08 -.11 BLFTrCsMg ... BLFT Adm .12 .12 .12 BlackRock Cash Fds, 1.52 1.52 1.52 BLFedFdPCS p ... BLFFedFnd .29 .28 .28 -.03 BRInst .74 .72 .74 -.02 BLCAMunPrem .35 .12 .12 -.55 BLFCASel p ... BLFedFdPS .29 .28 .28 -.04 BLFedFdSel p ... BLMunFdPS .66 .44 .44 -.53 BLMunFdSel .05 .03 .03 -.15 BLFTempFdSel ... BlackRock Liquidity .54 .24 .24 -.71 BlackRock Liquidity .35 .33 .33 -.11 BlackRock Liquidity ... BlackRock Liquidity .01 .01 .01 -.04 BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity .22 .21 .22 +.01 BlackRock Liquidity ... BlackRock Liquidity .17 .17 .17 BlackRock Liquidity ... BLFTrsTrDlr .15 .14 .14 -.08 BLFT FundDlr ... BLFMunCsh .35 .16 .16 -.61 BlackRock Money Mark .40 .38 .40 -.02 BLNYMfPCS p ... BRSvc .44 .42 .44 -.02 BLFTempFdPCS .20 .19 .20 BRLiqTrsTAd .28 .27 .27 -.08 BLFM MuniCsh .60 .41 .41 -.61 BLF TempFd .70 .69 .70 BLFTmpDlr .45 .44 .45 BLFTmCsDlr .51 .51 .51 -.01 BLFedTrAd .25 .23 .23 -.11 BLCAMunPC p ... BlkrkLqTmpAd .60 .59 .60 BRLiqTmpCR .36 .36 .36 -.01 BLMuAdm .57 .34 .34 -.53 BLF TmpCsh .75 .74 .74 -.02 BLFT TrFund .22 .22 .22 BLFedAdm .19 .18 .18 -.03 BLMuCshMg ... BLFTmCshMg .20 .19 .20 CNIGovtA p .03 .03 .03 California Tax-Free .33 .11 .11 -.29 Cash Account Tr, Gov .08 .06 .06 -.02 Cash Account Tr, Gov .27 .25 .25 -.02Cash Account Trust .01 .01 .01 Cash Account Trust: .65 .01 .01 -.77 Cash Acct Tr: Govt & .22 .20 .20 -.02 Cash Acct Tr: Tax Ex 1.09 .33 .33 -.90 Cash Acct Tr: Tax Ex 1.43 .66 .66 -.90 Cash Acct Tr: Tax Ex 1.46 .69 .69 -.90 CashMgtInst .06 .05 .05 -.01 CashResInst .16 .14 .14 -.02 CavanalCshAd ... Cavanal Hill Governm .14 .12 .14 +.02 Cavanal Hill Governm .19 .17 .19 +.02 Cavanal Hill Governm .11 .09 .11 +.02 Cavanal Hill U.S. Tr .09 .07 .09 +.02 Cavanal Hill U.S. Tr .17 .15 .17 +.02 Cavanal Hill U.S. Tr .01 .01 .01 CavanalTrAdm ... CitiznSelTreA .34 .32 .32 CitiznSelTreB .14 .12 .12 CityNaRoGv p .03 .03 .03 Columbia Government .08 .05 .05 -.11 Columbia Government .08 .05 .05 -.11 Columbia Government .25 .21 .22 -.11 Columbia Government .08 .05 .05 -.11 ColumbiaA .08 .05 .05 -.11 Columbia Z .09 .05 .05 -.11 DWS MMkt .81 .52 .52 -.32 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA ... Deutsche Money Marke .56 .27 .27 -.32 Deutsche Money Marke .01 .01 .01 Deutsche Money Marke .77 .48 .48 -.32 DryBasic .53 .52 .52 -.03 DryInsPfGHm .29 .26 .26 -.04 DryInsPfGvP .04 .01 .01 -.03 DryTrsAgcyC .01 .01 .01 Dreyfus Cash Mgmt Ad .47 .41 .41 -.04 Dreyfus Cash Mgmt In .56 .51 .51 -.05 Dreyfus Cash Mgmt In .32 .26 .26 -.04 Dreyfus Government S .01 .01 .01 Dreyfus Government S .10 .06 .06 -.08 Dreyfus Government S .25 .21 .21 -.08 Dreyfus Government S .35 .31 .31 -.08 Dreyfus Govt Cash Mg .24 .23 .23 -.02 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Govt Cash Mg .14 .13 .13 -.02 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Institutiona .39 .37 .37 Dreyfus Institutiona .53 .48 .48 -.06 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .04 .02 .02 -.06 Dreyfus Institutiona .20 .15 .20 +.06 Dreyfus Instl Prefer .47 .42 .42 -.06 Dreyfus Liquid Asset .19 .18 .19 -.06 Dreyfus Liquid Asset .03 .01 .02 -.06 Dreyfus Municipal Ca .59 .21 .21 -.50 Dreyfus Municipal Ca .35 .05 .05 -.42 Dreyfus New York Mun .93 .43 .43 -.60 Dreyfus New York Mun .69 .19 .19 -.60 Dreyfus Prime Money .46 .45 .46 -.12 Dreyfus Tax Exempt C .77 .42 .42 -.46 Dreyfus Tax Exempt C .52 .17 .17 -.46 Dreyfus Treasury Cas .20 .19 .19 -.01 Dreyfus Treasury Cas .01 .01 .01 Dreyfus Treasury Cas .10 .09 .09 -.01 Dreyfus Treasury Cas .01 .01 .01 Dreyfus Treasury Sec .32 .27 .27 -.09 Dreyfus Treasury Sec .07 .02 .02 -.09 Dreyfus Treasury Sec .22 .17 .17 -.09 Dreyfus Treasury Sec .01 .01 .01 Dreyfus Treasury and .11 .05 .05 DryfLA .05 .04 .05 -.06 DryInTrAgcHm .15 .10 .15 +.06 DryTrPmCsh I .07 .05 .06 -.06 DryfGenTrPrA .01 .01 .01 ElfunMM .23 .23 .23 FIMMDom I .49 .48 .49 -.01 FIMMDomII .34 .33 .34 -.01 FIMMDomIII .24 .23 .24 -.01 FIMMGov I .24 .22 .22 -.02 FIMMGovII .09 .07 .07 -.02 FIMMGovIII .01 .01 .01 FIMM Government Port .28 .26 .26 -.02 FIMMMMkt I .77 .74 .74 -.04 FIMMMMktII .62 .59 .59 -.04 FIMMMMktIII .52 .49 .49 -.04 FIMMTrOnlyII p .18 .13 .13 -.07 FIMMTrOnly3 .08 .03 .03 -.07 FIMMTrOnly I .33 .28 .28 -.07 FIMM Treasury Only P .37 .32 .32 -.07 FIMM Treasury Portfo .27 .26 .26 FIMMTry I .23 .22 .22 FIMMTryII .08 .07 .07 FIMMTryIII .01 .01 .01 FedCAMuniII .79 .21 .21 -.66 FedCAMunCS p .46 .08 .08 -.44 FedCAMunCap 1.09 .51 .51 -.66 FedMMEagle .68 .66 .66 -.03 FedNYMun WS 1.23 .59 .59 -.75 FedPAMu WS 1.20 .38 .38 -.95 FedPrCshObCp .67 .64 .64 -.03 FedPrVlObSv .44 .44 .44 +.01 FedPrVlOblCp .59 .59 .59 +.01 FedPrVluObl .69 .68 .69 +.01 FedPrCshOblIS .77 .74 .74 -.03 FdPrCshObSv .52 .49 .49 -.03 FedPriOb IS .68 .68 .68 FedPrObSvc .44 .44 .44 FedTrstUSTr .21 .20 .20 -.02 FedTrsOblCp .12 .11 .11 -.02 FedUSTCshSv .04 .03 .03 -.02 FedUSTrsIns .29 .28 .28 -.02 FedVaMuCsCS p .75 .10 .10 -.79 Federated Government .01 .01 .01 Federated Government .28 .27 .27 -.02 Federated Government .01 .01 .01 -.02 Federated Government ... Federated Government ... Federated Government ... Federated Government ... Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .29 .28 .28 -.02 Federated Institutio 1.26 .42 .42 -.98 Federated Institutio .63 .61 .61 -.03 Federated Institutio .78 .76 .76 -.03 Federated Institutio .63 .63 .63 Federated Institutio .88 .86 .86 -.03 Federated Massachuse 1.14 .36 .36 -1.06 Federated Municipal 1.00 .28 .28 -.85 Federated Municipal 1.22 .50 .50 -.84 Federated Municipal .76 .07 .07 -.82 Federated Municipal .88 .17 .17 -.84 Federated Prime Cash .01 .01 .01 Federated Prime Cash .01 .01 .01 Federated Prime Cash .07 .04 .04 -.03 Federated Prime Cash .27 .24 .24 -.03 Federated Prime Cash .43 .40 .40 -.03 Federated Treasury O .01 .01 .01 Federated Trust for ... Federated Trust for ... FidTrAdvC t .01 .01 .01 Fidelity California .80 .27 .27 -.61 Fidelity Domestic Po .44 .43 .44 -.01 Fidelity Flex Govern .34 .32 .32 -.02 Fidelity Government .01 .01 .01 Fidelity Government .01 .01 .01 Fidelity Government .13 .10 .10 -.03 Fidelity Government .20 .17 .17 -.03 Fidelity Government .01 .01 .01 FidGovPortS .19 .17 .17 -.02 Fidelity Insti Money .81 .78 .78 -.04 Fidelity Insti Money .53 .52 .53 -.01 Fidelity Insti Money .01 .01 .01 Fidelity Insti Money .01 .01 .01 Fidelity Insti Money .01 .01 .01 Fidelity Investments .65 .62 .62 -.04 Fidelity Investments .56 .53 .53 -.04 Fidelity Investments .36 .33 .33 -.04 Fidelity Investments .46 .43 .43 -.04 Fidelity Investments .61 .58 .58 -.04 FidCashRes .06 .05 .05 FidMMPortS .72 .69 .69 -.04 Fidelity Massachuset 1.17 .56 .56 -.71 Fidelity Massachuset .92 .31 .31 -.71 Fidelity Money Marke .52 .50 .50 -.02 Fidelity New Jersey 1.09 .55 .55 -.63 Fidelity New Jersey .84 .30 .30 -.63 Fidelity New York AM 1.16 .56 .56 -.70 Fidelity New York AM .91 .31 .31 -.70 Fidelity SAI Municip 1.03 .57 .57 -.53 Fidelity Tax-Exempt 1.27 .55 .55 -.84 Fidelity Treasury Mo .01 .01 .01 Fidelity Treasury On .28 .23 .23 -.07 FidTrPortsS .18 .17 .17 FidTrsyCR .01 .01 .01 FidTryDly M .01 .01 .01 FstAmTrObD .01 .01 .01 FstAmGvObA p .01 .01 .01 FstAmPrObY .23 .21 .21 -.02 FstAmTrObA p .01 .01 .01 FstAmTrObY .01 .01 .01 First American Gover .29 .28 .29 -.02 First American U.S. .35 .26 .26 -.10 First American U.S. ... First American U.S. ... First American U.S. .10 .01 .01 -.10 FtInvCs .03 .02 .02 -.01 First Investors Gove .04 .01 .04 FstAmTrObII .05 .04 .05 -.03 FsAmISTrII .25 .16 .16 -.10 FstAmPrObZ .53 .51 .51 -.02 FstAmPrObl .28 .26 .26 -.02 FsAmPrObII .38 .36 .36 -.02 FstAmTrObZ .17 .16 .17 -.03 Gabelli U.S. Treasur .88 .76 .76 -.14 Gabelli U.S. Treasur .88 .76 .76 -.14 GabelliUST .88 .76 .76 -.14 GartmrMMPr .01 .01 .01 GnCAMuB .26 .01 .01 -.39GnTrsAgcy A .01 .01 .01 GnTrsAgcy R .01 .01 .01 GnGvSec .01 .01 .01 GeneralB p .01 .01 .01 General Government S .01 .01 .01 GnGovB p .01 .01 .01 General Money Market .15 .14 .15 -.01 General Municipal Mo .51 .11 .11 -.53 General Treasury Sec .01 .01 .01 General Treasury Sec .01 .01 .01 General Treasury and .01 .01 .01 GnMMkt .01 .01 .01 Goldman Sachs Fds, F .18 .12 .13 -.06 Goldman Sachs Fds, F .25 .19 .20 -.06 Goldman Sachs Financ .95 .83 .83 -.15 Goldman Sachs Financ .54 .44 .44 -.14 Goldman Sachs Financ .80 .68 .68 -.15 Goldman Sachs Financ .20 .19 .19 -.01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .05 .04 .04 -.01 Goldman Sachs Financ .13 .13 .13 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .92 .71 .71 -.27 Goldman Sachs Financ .53 .32 .32 -.27 Goldman Sachs Financ .77 .56 .56 -.27 Goldman Sachs Financ .12 .06 .06 -.07 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .27 .21 .21 -.07 Goldman Sachs Financ .04 .05 .04 Goldman Sachs Financ .03 .03 .02 -.06 Goldman Sachs Financ .27 .26 .26 -.01 Goldman Sachs Financ .34 .28 .28 -.07 Goldman Sachs Financ .20 .20 .20 Goldman Sachs Financ 1.02 .90 .90 -.15 Goldman Sachs Financ .99 .78 .78 -.27 Goldman Sachs Financ .87 .66 .66 -.27 Goldman Sachs Financ .90 .78 .78 -.15 Goldman Sachs Financ .08 .08 .08 Goldman Sachs Financ .22 .16 .16 -.07 Goldman Sachs Financ .15 .14 .14 -.01 Goldman Sachs Financ .13 .07 .08 -.06 Goldman Sachs Financ ... Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 -.05 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .04 .05 .04 Goldman Sachs Financ .04 .05 .04 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .68 .45 .49 -.25 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .38 .16 .16 -.36 Goldman Sachs Financ .28 .03 .03 -.40 Goldman Sachs Financ .53 .45 .45 -.13 Goldman Sachs Financ .32 .07 .07 -.30 Goldman Sachs Financ .38 .09 .09 -.33 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .05 .04 .04 -.01 Goldman Sachs Financ .30 .29 .29 -.01 Goldman Sachs Financ .04 .06 .04 Goldman Sachs Financ .40 .29 .29 -.12 Goldman Sachs Financ .07 .01 .01 -.08 Goldman Sachs Financ .32 .22 .22 -.12 Goldman Sachs Financ .04 .06 .04 Goldman Sachs Financ .27 .17 .17 -.12 Goldman Sachs Financ .17 .07 .07 -.12 Goldman Sachs Financ .42 .32 .32 -.12 Goldman Sachs Invest .44 .32 .32 -.15 Goldman Sachs Invest .31 .18 .18 -.16 Goldman Sachs Invest .14 .03 .03 -.15 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .65 .26 .26 -.45 Goldman Sachs Invest .69 .57 .57 -.15 Goldman Sachs Invest .94 .82 .82 -.15 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .69 .57 .57 -.15 GovTxMgSvc .07 .06 .06 -.04 GovObTR .01 .01 .01 GovTxMgIS .32 .31 .31 -.04 Government Fund Clas .28 .27 .27 -.02 Government Obligatio .27 .26 .27 -.02 GovResFd P ... Great-West Governmen ... HSBC U.S. Government .23 .22 .23 HSBC U.S. Government .25 .24 .24 -.01 HSBC U.S. Treasury M .15 .13 .15 +.01 HSBC U.S. Treasury M .01 .01 .01 HSBC U.S. Treasury M .26 .24 .26 +.01 HSBC U.S. Treasury M .22 .20 .22 +.01 HSBC U.S. Treasury M .24 .22 .24 +.01 HSBCUSGov A .01 .01 .01 HSBCUSGov D .01 .01 .01 Harbor Money Market .07 .06 .06 -.01 Harbor .09 .09 .09 -.01 HeritAdm .79 .72 .72 -.15 HeritInst .92 .83 .83 -.17 HewittMM p .99 .99 .99 ING MM A 1.18 1.18 1.18 ING MM I 1.18 1.18 1.18 Invesco Government M .20 .17 .17 -.05 InvescoA5 .04 .01 .01 -.04 InvescoC5 p .01 .01 .01 Invesco Tax Exempt C 1.53 1.53 1.53 Invesco Tax-Exempt C 1.56 1.56 1.56 Investor Cash Tr, Tr .06 .02 .06 +.02 Investor Tax-Exempt .80 .41 .41 -.45 Investor Tax-Exempt .40 .04 .04 -.42 Investor Tax-Exempt .65 .26 .26 -.45 Investor Tax-Exempt .87 .48 .48 -.45 Investor Tax-Exempt .75 .36 .36 -.45 Investor Tax-Exempt .27 .01 .01 -.30 Investor Tax-Exempt .14 .01 .01 -.16 Investor Tax-Exempt .55 .16 .16 -.45 InvCshTrTrs .16 .12 .16 Investors Cash Tr, T .01 .01 .01 Investors Cash Trust .14 .10 .14 -.01 Ivy Cash Management .02 .02 .02 Ivy Cash Management .02 .02 .02 Ivy Cash Management .64 .58 .58 -.15 Ivy Government Money .71 .62 .62 -.18 Ivy Government Money .67 .62 .62 -.10 IvyMonyyC t .01 .01 .01 IvyMnyA .53 .44 .44 -.16 IvyMM B .01 .01 .01 -.02 JPMLqAsR .30 .27 .27 -.08 JPMGvPrem .05 .05 .05 +.01 JPMGvCap .32 .31 .31 JPMTrPlInv ... JPMTrPlRs ... JPMorg100 Agcy .15 .14 .15 -.03 JPM100 SecP ... JPM100 TrInst .20 .19 .20 -.03 JPMorgan100 ... JPMLqAstP .55 .52 .52 -.08 JPMorganFed .01 .01 .01 -.01 JPMorFedAgcy .31 .27 .27 -.06 JPMorgFedPr .12 .08 .08 -.06 JPMLqAstAg .73 .71 .71 -.08 JPMLqAstC p .03 .01 .01 -.07 JPMLqAstMrg .41 .38 .38 -.08 JPMLqAstInst .78 .76 .76 -.08 JPMMunInst .81 .52 .52 -.70 JPMMuMorg .44 .15 .15 -.69 JPMNYMuR p .34 .03 .03 -.79 JPMorgPrm .49 .47 .47 -.08 JPMorgPrAgcy .74 .71 .71 -.08 JPMorgPrmPr .55 .52 .52 -.08 JPMTreasC t ... JPMTrsPlusP .03 .01 .01 -.04 JPMTrsPlsMrg ... JPMTrsPlsInst .27 .20 .20 -.08 JPMTrsPlsAg .22 .15 .15 -.08 JPMTrsSecR p ... JPMUSGvInst .29 .28 .28 JPMUSGvtR p .01 .01 .01 JPMUSGvtMrg .01 .01 .01 JPMLqAsInv .49 .46 .46 -.08 JPMorgan 100% US Tre .23 .22 .23 -.03 JPMorgan California .42 .17 .17 -.62 JPMorgan California .06 .01 .01 -.19 JPMorgan California .62 .62 .62 JPMFedInst .36 .32 .32 -.06 JPMorgan Institution .68 .40 .40 -.70 JPMorgan Institution .73 .45 .45 -.70 JPMorgan Institution .71 .43 .43 -.70 JPMorgan Institution .63 .35 .35 -.70 JPMorgan Liquid Asse .81 .79 .79 -.08 JPMorgan Municipal M .81 .81 .81 JPMorgan Municipal M .77 .47 .47 -.70 JPMorgan Municipal M .14 .01 .01 -.38 JPMorgan New York Mu .59 .24 .24 -.84 JPMorgan New York Mu .18 .01 .01 -.46 JPMorgan New York Mu .79 .79 .79 JPMPrInst .79 .76 .76 -.08 JPMPrRsv .30 .27 .27 -.08 JPMorgan Prime Money .85 .82 .82 -.08 JPMorgan Prime Money .82 .79 .79 -.08 JPMorgan Prime Money .03 .02 .02 -.07 JPMorgan U. S. Treas .32 .25 .25 -.08 JPMorgan U.S. Govern 1.74 1.74 1.74 JPMorgan U.S. Govern .01 .01 .01 JPMorgan U.S. Govern .01 .01 .01 JPMorgan U.S. Govern 1.41 1.41 1.41 JPMorgan U.S. Treasu .30 .23 .23 -.08 JPMorgan US Governme .01 .01 .01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .01 .01 .01 Liquid Assets Portfo .51 .47 .47 -.01 Liquid Assets Portfo .17 .15 .15 Liquid Assets Portfo .63 .59 .59 -.01 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A .70 .70 .70 MainStay B .69 .69 .69 MainStay Money Marke .69 .69 .69 MainStay Money Marke .69 .69 .69 ManagersMM .35 .34 .34 +.01 Maryland Tax-Free Mo .47 .15 .15 -.42 Maryland Tax-Free Mo .42 .08 .08 -.43 MasMuPrMMS ... Meeder Institutional .62 .62 .62 MeederRetl .58 .57 .57 -.01 ML CMAMn ... ML CMATr 1.02 1.02 1.02 MilestnTOInst .03 .01 .01 -.16 MilestnTOInv .03 .01 .01 -.13 MHLIRSel .67 .65 .65 -.02 MMktGS2 .46 .44 .45 -.01 MMktGS4 .20 .18 .18 -.02 MMktProFdInv .02 .02 .02 MMktProFdSvc .02 .02 .02 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen ... NatnwdMMInst .04 .01 .01 -.03 New York Tax-Free Mo .36 .08 .08 -.38 Northern .28 .13 .13 -.16 NorthernGvSl .24 .22 .22 -.03 NorthInstPrObSv 2.44 2.44 2.44 NthnInstPrObSh .29 .14 .14 -.19 Northern Institution .96 .96 .96 Northern Institution .33 .30 .30 -.03 Northern Institution .35 .34 .35 +.01 Northern Institution .35 .34 .35 +.01 OppCshResN t 1.02 1.02 1.02 OppenhCshC p 1.02 1.02 1.02 OppCshRes 1.02 1.02 1.02 Oppenheimer Governme 1.91 1.91 1.91 Oppenheimer Institut 5.64 5.64 5.64 Oppenheimer Institut 2.29 2.29 2.29 Oppenheimer Institut 5.64 5.64 5.64 OppMMFd A 1.04 1.04 1.04 PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PNC Government Money ... PNC Gov A 1.96 1.96 1.96 PNC Gov I 2.16 2.16 2.16 PNC TrA p 1.98 1.98 1.98 PNC Tr I 2.18 2.18 2.18 PNC Treasury Plus Mo 2.01 2.01 2.01 PNC Treasury Plus Mo 1.91 1.91 1.91 PNC Treasury Plus Mo ... PW PACE P .01 .01 .01 PaydenCshRs .15 .14 .15 PhoenixMM A 2.18 2.18 2.18 Pioneer U.S. Governm .01 .01 .01 Pioneer U.S. Governm .01 .01 .01 PionrCs .01 .01 .01 Plan Investment Fund .33 .31 .33 +.01 PremGvtMP .31 .25 .25 -.14 PremierPort .82 .79 .79 -.03 Premier Portfolio Pe .27 .24 .24 -.03Premier Portfolio Pr .52 .49 .49 -.03 Premier Portfolio Re .66 .63 .63 -.03 Premier Portfolio Re .04 .04 .04 -.01 PrimeObTR 1.89 1.89 1.89 PrincMMktA ... PrincMMktJ t ... PruMMartD 1.87 1.87 1.87 PruMMrtZ .05 .03 .03 -.05 Prudential Governmen .01 .06 .06 -.07 Prudential Governmen .01 .07 .07 -.08 Prudential Governmen .01 .02 .02 -.03 PruInstMM A .60 .56 .60 -.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA .52 .50 .52 +.02 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 .28 .25 .27 -.01 Retail Prime Obligat .63 .62 .62 -.05 Retail Prime Obligat .47 .46 .46 -.05 Retail Prime Obligat .57 .56 .56 -.05 Retail Prime Obligat .32 .31 .31 -.05 Retail Prime Obligat .37 .37 .37 -.05 Retail Prime Obligat .16 .15 .15 -.05 Rydex U.S. Governmen ... SEI DITPrmA .75 .74 .74 -.03 SEI DITTrsA 2.01 2.01 2.01 SEI DITTrIIA .48 .46 .48 STI CshRes .23 .16 .17 -.13 STIC Prime Portfolio .49 .46 .49 -.13 STIC Prime Portfolio .01 .01 .01 STIC Prime Portfolio .10 .07 .10 -.13 STIC Prime Portfolio .57 .54 .57 -.13 STIT Liquid Assets .41 .37 .37 -.01 STIT STIC Prime Por .35 .32 .35 -.13 STIT Government & Ag .26 .22 .22 -.09 STIT Government & Ag .01 .01 .01 -.04 STIT Liquid Assets P .68 .64 .64 -.01 STIT STIC Prime Port .63 .59 .63 -.12 STIT Tax-Free Cash R .42 .09 .09 -.81 STIT Tax-Free Cash R .62 .25 .25 -.85 STIT Treasury Obliga .35 .34 .35 -.07 STIT Treasury Obliga .32 .31 .32 -.08 STIT Treasury Obliga .10 .09 .10 -.08 STIT Treasury Portfo .01 .01 .01 STIT Treasury Portfo .13 .11 .11 -.06 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbInv 1.42 1.42 1.42 SchwbRetAdv 1.43 1.43 1.43 Schwab Retirement Go .52 .49 .49 -.08 Schwab Treasury Obli .03 .02 .03 Schwab U.S. Treasury .01 .01 .01 -.01 SchbValAdv .63 .63 .63 -.03 SchwValAdUlt .78 .78 .78 -.03 State Street Insti L .42 .39 .39 -.09 State Street Insti T .04 .03 .04 -.01 State Street Insti T .34 .33 .33 -.01 State Street Insti T .42 .39 .39 -.07 State Street Insti U .29 .29 .29 State Street Insti U ... State Street Institu .33 .33 .33 State Street Institu .31 .30 .30 -.01 State Street Institu .34 .31 .31 -.08 State Street Institu .26 .26 .26 State Street Institu .26 .25 .25 -.01 State Street Institu .09 .08 .08 -.01 State Street Institu .29 .26 .26 -.08 State Street Institu .12 .10 .10 -.09 State Street Institu .21 .21 .21 State Street Institu .04 .04 .04 State Street Institu .12 .09 .09 -.07 State Street Institu 1.91 1.91 1.91 State Street Institu .28 .28 .28 -.01 State Street Institu .63 .61 .61 -.08 State Street Institu .61 .58 .58 -.08 State Street Institu .44 .42 .42 -.08 State Street Institu .66 .63 .63 -.08 State Street Treasur .38 .37 .37 -.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern .21 .20 .21 T. Rowe Price Instit 1.16 .91 .91 -.31 T. Rowe Price Tax-Ex .50 .21 .21 -.38 TIAA-CREF Inst .01 .01 .01 TIAA-CREF Money Mark ... TIAA-CREF Money Mark .01 .01 .01 TIAACREF Ret ... TIAA-CREF Ret ... TRowSumCR 1.06 .92 .92 -.17 TRowPRF .13 .12 .13 TRowUST .07 .06 .06 -.01 Thriv MM Inst .42 .34 .34 -.08 Thriv MMk A .33 .24 .24 -.09 TreasObTR .01 .01 .01 Treasury Obligations .20 .19 .20 -.03 Treasury Portfolio P .34 .29 .29 -.06 U.S. Government Mone .01 .01 .01 U.S. Government Mone .01 .01 .01 U.S. Government Mone .58 .48 .48 -.21 U.S. Treasury Money .12 .12 .12 UBS Prime Investor F .42 .40 .40 -.02 UBS Prime Preferred .73 .70 .70 -.03 UBS Prime Reserves F .69 .66 .66 -.03 UBS RMA Government M .01 .01 .01 UBS Select Governmen .01 .01 .01 UBS Select Governmen .27 .26 .26 -.01 UBS Select Governmen 1.44 1.44 1.44 UBS Select Prime Inv .40 .38 .38 -.02 UBS Select Prime Pre .71 .69 .69 -.02 UBS Select Treasury 1.34 1.34 1.34 UBS Select Treasury .21 .21 .21 UBS Select Treasury .01 .01 .01 UBS Select Treasury .25 .25 .25 UBS Tax-Free Institu .26 .11 .11 -.15 UBS Tax-Free Investo .07 .01 .01 -.06 UBS Tax-Free Preferr .30 .15 .15 -.15 US Government Money .01 .01 .01 US Treas Tr ... USAA Mutl .79 .63 .63 -.27 USAA Treas .10 .09 .09 -.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry .65 .62 .62 -.08 VangFdl .56 .54 .54 -.05 VangPr .88 .81 .81 -.11 VangPrInst .94 .87 .87 -.11 Voya Government Mone 1.18 1.18 1.18 Voya Government Mone 1.18 1.18 1.18 Voya Government Mone .18 .18 .18 Voya Government Mone 1.18 1.18 1.18 Voya Liquid Assets P ... Voya Liquid Assets P ... Voya Liquid Assets P ... Voya Money Market Po ... Voya Money Market Po ... WA Select Tax Free R .44 .13 .13 -.40 WF 100% Treasury Mon .30 .27 .27 -.06 WF Government Money .27 .26 .26 -.02 Wells Fargo 100% Tre .20 .17 .17 -.06 WellsFargo A .81 .66 .66 -.32 WFCashInvAd .72 .64 .64 -.20 WFCashInst .85 .77 .77 -.20 Wells Fargo Cash Inv .92 .84 .84 -.20 Wells Fargo Fd, Trea .04 .03 .04 +.01 WFGovAdm .07 .07 .07 -.01 WFGvtMMA .01 .01 .01 Wells Fargo Heritage .99 .90 .90 -.17 Wells Fargo Heritage .69 .60 .60 -.17 WellsFargoI 100 .01 .01 .01 -.02 WellsFargoInsCsh .55 .47 .47 -.21 WellsFargoInsGv .01 .01 .01 Wells Fargo Money Ma .91 .76 .76 -.32 Wells Fargo Municipa .86 .38 .38 -1.03 WellsF100TrA .01 .01 .01 WellsFargo TrsyS .01 .01 .01 WellsFargoTrsyA .01 .01 .01 WellsFargo TrsyI .18 .17 .18 +.01 WFGvMMInst .21 .20 .20 -.02 Western Asset Govern .01 .01 .01 Western Asset Govern .01 .01 .01 WA GvtRsvA .01 .01 .01 WAInstGvInst .26 .24 .24 -.02 Western Asset Inst. .03 .02 .02 -.04 Western Asset Inst. .07 .05 .06 -.05 Western Asset Insti .72 .70 .72 -.06 Western Asset Instit .07 .05 .06 -.04 Western Asset Instit .21 .19 .19 -.02 Western Asset Instit .24 .22 .22 -.02 Western Asset NY Tax .15 .01 .01 -.24 Western Asset Prime .05 .01 .01 -.04 Western Asset Tax Fr .12 .01 .01 -.18 Western Asset US Tre .01 .25 .01 WstnUSTrN .01 .05 .01 WstnInstLqRsI .77 .75 .77 -.06 WstnPrmLiq .50 .48 .50 -.06 WstnInstUSTR .24 .21 .24 +.03 WstnPrmUSTR .01 .02 .01 WilmUSGov .28 .26 .26 -.03Tax ExemptAIMTx 1.43 1.43 1.43 AmC CATF .55 .20 .20 -.80 AmC TF .67 .25 .25 -.98 BMO TaxF I p 1.14 .74 .74 -.82 BMO TaxF Y .90 .51 .51 -.80 BNYMelNMuM .67 .33 .33 -.47 BLMunFdPCS p .19 .05 .05 -.44 BRLM Muni .67 .44 .44 -.53 BRF NYMuni .45 .24 .24 -.71 BRFCAMuni .28 .12 .12 -.55 CashActTxEMgd 1.30 .53 .53 -.90 FIMMTxExII 1.18 .46 .46 -.84 FIMMTxEx3 1.08 .36 .36 -.84 FIMMTxExI 1.33 .61 .61 -.84 FedCAMuniSv .94 .36 .36 -.66 FedCAMu WS 1.19 .61 .61 -.66 FedGAMuCsh 1.26 .30 .30 -1.12 FedMAMuCS p .53 .08 .08 -.45 FedMAMuniSv .89 .11 .11 -.83 FedMuObl A 1.57 .85 .85 -.84 FedMuOblCap 1.47 .75 .75 -.84 FedMunOblSv 1.32 .60 .60 -.84 FedNYMuCSv 1.01 .37 .37 -.75 FedNYMuCS p .54 .07 .07 -.57 FedNYMuCsII .78 .15 .15 -.74 FedPAMuniCS .64 .11 .11 -.63 FedPAMuCsSv 1.00 .20 .20 -.93 FedTaxFObWS 1.41 .71 .71 -.82 FedTxFrObSv 1.16 .46 .46 -.82 FedMuniSvc 1.13 .23 .23 -1.05 FedTxF c 1.31 .47 .47 -.97 FidCA 1.09 .28 .28 -.94 FidCT 1.08 .36 .36 -.83 FidMA .94 .31 .31 -.74 FidMI .97 .18 .18 -.92 FidMuMM 1.27 .51 .51 -.89 FidNJ 1.02 .32 .32 -.81 FidNY .83 .21 .21 -.74 FidOH 1.02 .34 .34 -.80 FidPA 1.15 .31 .31 -.98 FidSpCA .95 .42 .42 -.61 FidSpMA 1.06 .45 .45 -.72 FidSpNJ .98 .45 .45 -.62 FidSpNY 1.06 .45 .45 -.71 FidTEDly M .90 .19 .19 -.83 FidAZ .81 .08 .08 -.85 Fid TECR .66 .01 .01 -.76 FidTxEx MM 1.15 .43 .43 -.84 FidTaxExPortS 1.28 .56 .56 -.84 FinSq TEF .90 .51 .51 -.45 FstAmTFA .38 .02 .02 -.74 FstAmTxFY .68 .22 .22 -.84 FsAmTxFObII .83 .37 .37 -.84 FstAmTFObZ .93 .47 .47 -.84 GenNJMun .14 .02 .02 -.17 GenNYMuB .32 .04 .04 -.38 GnMuB p .18 .01 .01 -.27 GnNYMuB p .10 .01 .01 -.16 GnCalMu .43 .06 .06 -.52 JPMMuMMP .58 .28 .28 -.70 JPMorganCA .28 .05 .05 -.61 JPMorganNY .45 .11 .11 -.82 JPMorganTF .42 .13 .13 -.70 JPMorg TFPr .56 .26 .26 -.71 JPMTxFrR p .31 .04 .04 -.68 JPMorgTFAgcy .75 .45 .45 -.71 JPMTxFrInst .80 .50 .50 -.71 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.07 .39 .39 -.80 NorthernMun .95 .30 .30 -.76 PremierTxEx .47 .20 .20 -.64 RidgeW TxExA .60 .58 .58 -.02 SchwNYMuVA .61 .30 .30 -.70 SchwTxFValAd .65 .35 .35 -.66 ScudTECshInst 1.48 .71 .71 -.90 TRowSumMu .33 .08 .08 -.32 TRowCA c .17 .01 .01 -.24 TRowNY c .21 .01 .01 -.29 TRowTE c .41 .13 .13 -.37 USAATxEx .95 .47 .47 -.97 VangNJ .81 .61 .61 -.49 VangCA .76 .58 .58 -.43 VangPA .75 .47 .47 -.71 VangNY .76 .54 .54 -.58 VangTxEx .89 .65 .65 -.60 WFAMuCshM .96 .48 .48 -1.03 WFA MuCsMSv .71 .24 .24 -1.02 WFNatInstMM .85 .46 .46 -.89 WFNtTFMMSv .60 .21 .21 -.89 WellsFargoNat .75 .36 .36 -.89 WellsF NTFA .45 .09 .09 -.86 WstnFTxR N .07 .01 .01 -.12 WstnInstTxFR .49 .18 .18 -.40 WstnNYTxR N .11 .01 .01 -.17 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, April 18, 2020

PAGE 60

U.S. Treasury Bonds and Notes 1.13 Apr 20 p 100.02 100.03 +0.01 1.38 Apr 20 p 100.01 100.02 2.38 Apr 20 p 100.02 100.03 1.50 May 20 p 100.03 100.04 -0.01 3.50 May 20 p 100.07 100.08 -0.01 8.75 May 20 k 100.19 100.20 -0.03 1.38 May 20 p 100.05 100.06 1.50 May 20 p 100.05 100.06 2.50 May 20 p 100.09 100.10 1.50 Jun 20 p 100.07 100.08 1.63 Jun 20 p 100.09 100.10 -0.01 1.88 Jun 20 p 100.11 100.12 2.50 Jun 20 p 100.15 100.16 1.25 Jul 20 f 99.05 99.06 4.52 1.50 Jul 20 p 100.11 100.12 1.63 Jul 20 p 100.14 100.15 2.00 Jul 20 p 100.17 100.18 2.63 Jul 20 p 100.23 100.24 1.50 Aug 20 p 100.14 100.15 -0.01 2.63 Aug 20 p 100.26 100.27 -0.01 8.75 Aug 20 k 102.24 102.25 -0.02 .04 1.38 Aug 20 p 100.15 100.16 .01 2.13 Aug 20 p 100.23 100.24 -0.01 2.63 Aug 20 p 100.29 100.30 1.38 Sep 20 p 100.17 100.18 1.38 Sep 20 p 100.18 100.19 .02 2.00 Sep 20 p 100.27 100.28 .01 2.75 Sep 20 p 101.07 101.08 +0.01 1.63 Oct 20 p 100.24 100.25 .03 1.38 Oct 20 p 100.21 100.22 .04 1.75 Oct 20 p 100.28 100.29 +0.01 .04 2.88 Oct 20 p 101.14 101.15 -0.01 .05 1.75 Nov 20 p 100.30 100.31 .05 2.63 Nov 20 p 101.14 101.15 .04 1.63 Nov 20 p 100.29 100.30 -0.01 .06 2.00 Nov 20 p 101.04 101.05 -0.02 .07 2.75 Nov 20 p 101.19 101.20 -0.01 .06 1.88 Dec 20 p 101.05 101.06 .04 1.75 Dec 20 p 101.04 101.05 .07 2.38 Dec 20 p 101.18 101.19 .09 2.00 Jan 21 p 101.12 101.13 -0.01 .07 1.13 Jan 21 f 99.10 99.11 +0.01 2.02 1.38 Jan 21 p 100.31 101.00 .08 2.13 Jan 21 p 101.18 101.19 -0.01 .07 2.50 Jan 21 p 101.27 101.28 .09 2.25 Feb 21 p 101.24 101.25 -0.01 .08 3.63 Feb 21 p 102.28 102.29 .09 7.88 Feb 21 k 106.10 106.11 -0.02 .14 1.38 Feb 21 p 100.28 100.29 +0.01 .08 2.00 Feb 21 p 101.19 101.20 -0.01 .09 2.50 Feb 21 p 102.01 102.02 .09 2.38 Mar 21 p 102.00 102.01 -0.01 .10 1.25 Mar 21 p 101.02 101.03 .09 2.25 Mar 21 p 102.00 102.01 .10 .13 Apr 21 f 98.20 98.21 +0.01 1.49 2.38 Apr 21 p 102.07 102.08 .10 1.38 Apr 21 p 101.09 101.10 .10 2.25 Apr 21 p 102.05 102.06 .11 2.63 May 21 p 102.20 102.21 -0.01 .13 3.13 May 21 p 103.05 103.06 -0.01 .12 8.13 May 21 k 108.17 108.18 -0.02 .11 2.00 May 21 p 102.01 102.02 .13 2.13 May 21 p 102.06 102.07 .13 2.63 Jun 21 p 102.26 102.27 -0.01 .15 1.13 Jun 21 p 101.04 101.05 .14 1.63 Jun 21 p 101.23 101.24 -0.01 .15 2.13 Jun 21 p 102.10 102.11 -0.01 .14 .63 Jul 21 f 100.02 100.03 +0.01 .55 2.63 Jul 21 p 103.01 103.02 .15 1.13 Jul 21 p 101.06 101.07 .16 1.75 Jul 21 p 102.00 102.01 .16 2.25 Jul 21 p 102.20 102.21 -0.01 .16 2.13 Aug 21 p 102.17 102.18 -0.01 .17 2.75 Aug 21 p 103.11 103.12 -0.01 .18 8.13 Aug 21 k 110.14 110.15 -0.03 .17 1.13 Aug 21 p 101.08 101.09 .17 1.50 Aug 21 p 101.25 101.26 .17 2.00 Aug 21 p 102.14 102.15 -0.01 .18 2.75 Sep 21 p 103.18 103.19 -0.01 .18 1.13 Sep 21 p 101.10 101.11 -0.01 .18 1.50 Sep 21 p 101.28 101.29 .18 2.13 Sep 21 p 102.24 102.25 -0.01 .18 2.88 Oct 21 p 103.30 103.31 -0.02 .19 1.25 Oct 21 p 101.19 101.20 .19 1.50 Oct 21 p 101.30 101.31 -0.01 .20 2.00 Oct 21 p 102.23 102.24 -0.01 .19 2.00 Nov 21 p 102.26 102.27 -0.01 .18 2.88 Nov 21 p 104.05 104.06 -0.01 .19 8.00 Nov 21 k 112.07 112.08 -0.03 .16 1.50 Nov 21 p 102.02 102.03 -0.01 .19 1.75 Nov 21 p 102.15 102.16 .20 1.88 Nov 21 p 102.21 102.22 -0.01 .19 2.63 Dec 21 p 103.31 104.00 -0.01 .20 1.63 Dec 21 p 102.12 102.13 -0.01 .20 2.00 Dec 21 p 103.00 103.01 -0.01 .20 2.13 Dec 21 p 103.07 103.08 -0.01 .20 .13 Jan 22 f 99.03 99.04 -0.01 .63 2.50 Jan 22 p 103.30 103.31 -0.01 .21 1.38 Jan 22 p 102.02 102.03 .20 1.50 Jan 22 p 102.08 102.09 -0.01 .21 1.88 Jan 22 p 102.30 102.31 -0.01 .20 2.00 Feb 22 p 103.07 103.08 -0.01 .20 2.50 Feb 22 p 104.04 104.05 -0.01 .21 1.13 Feb 22 p 101.22 101.23 -0.01 .19 1.75 Feb 22 p 102.26 102.27 -0.01 .21 1.88 Feb 22 p 103.02 103.03 -0.01 .20 2.38 Mar 22 p 104.02 104.03 -0.02 .21 .38 Mar 22 p 100.10 100.11 .19 1.75 Mar 22 p 102.30 102.31 -0.01 .21 1.88 Mar 22 p 103.06 103.07 -0.01 .22 .13 Apr 22 f 99.06 99.07 -0.02 .51 2.25 Apr 22 p 104.00 104.01 -0.01 .21 1.75 Apr 22 3p 103.02 103.03 -0.02 .21 1.88 Apr 22 p 103.10 103.11 -0.01 .21 1.75 May 22 p 103.05 103.06 -0.01 .20 2.13 May 22 p 103.28 103.29 -0.01 .22 1.88 May 22 p 103.15 103.16 -0.01 .21 1.88 May 22 p 103.06 103.07 -0.01 .22 1.75 Jun 22 p 103.09 103.10 -0.01 .21 1.75 Jun 22 p 103.10 103.11 -0.01 .22 2.13 Jun 22 p 104.04 104.05 -0.01 .22 .13 Jul 22 f 99.23 99.24 -0.02 .23 1.75 Jul 22 p 103.12 103.13 -0.01 .22 1.88 Jul 22 p 103.23 103.24 -0.01 .22 2.00 Jul 22 p 104.00 104.01 -0.02 .22 1.50 Aug 22 p 102.30 102.31 -0.01 .22 1.63 Aug 22 p 103.07 103.08 -0.02 .21 7.25 Aug 22 k 116.09 116.10 -0.03 .20 1.63 Aug 22 p 103.08 103.09 -0.01 .23 1.88 Aug 22 p 103.27 103.28 -0.01 .22 1.50 Sep 22 p 103.01 103.02 -0.01 .22 1.75 Sep 22 p 103.22 103.23 -0.01 .22 1.88 Sep 22 p 103.31 104.00 -0.02 .23 1.38 Oct 22 p 102.25 102.26 -0.02 .24 1.75 Oct 22 p 104.03 104.04 -0.02 .23 2.00 Oct 22 p 104.13 104.14 -0.02 .23 1.63 Nov 22 p 103.17 103.18 -0.01 .23 7.63 Nov 22 k 118.30 118.31 -0.03 .21 2.00 Nov 22 p 104.17 104.18 -0.02 .24 1.63 Dec 22 p 103.20 103.21 -0.02 .24 2.13 Dec 22 p 105.00 105.01 -0.02 .24 1.50 Jan 23 p 103.13 103.14 -0.02 .24 .13 Jan 23 f 99.18 99.19 -0.03 .27 1.75 Jan 23 p 104.03 104.04 -0.02 .25 2.38 Jan 23 p 105.28 105.29 -0.02 .24 1.38 Feb 23 p 103.05 103.06 -0.02 .24 2.00 Feb 23 p 104.28 104.29 -0.02 .257.13 Feb 23 k 119.13 119.14 -0.03 .21 1.50 Feb 23 p 103.16 103.17 -0.02 .25 2.63 Feb 23 p 106.23 106.24 -0.03 .25 .50 Mar 23 p 100.23 100.24 -0.01 .24 1.50 Mar 23 p 103.20 103.21 -0.03 .25 2.50 Mar 23 p 106.18 106.19 -0.02 .25 .25 Apr 23 p 99.31 100.00 -0.01 .24 .63 Apr 23 f 101.12 101.13 -0.03 .15 1.63 Apr 23 p 104.02 104.03 -0.02 .27 2.75 Apr 23 p 107.15 107.16 -0.02 .26 1.75 May 23 p 104.15 104.16 -0.02 .27 1.63 May 23 p 104.05 104.06 -0.02 .27 2.75 May 23 p 107.21 107.22 -0.02 .27 1.38 Jun 23 p 103.14 103.15 -0.02 .28 2.63 Jun 23 p 107.14 107.15 -0.03 .27 .38 Jul 23 f 101.08 101.09 -0.03 1.25 Jul 23 p 103.04 103.05 -0.03 .28 2.75 Jul 23 p 108.01 108.02 -0.02 .28 2.50 Aug 23 p 107.09 107.10 -0.03 .28A-B-C -5NPlusInc 9238 1.45 1.35 1.35 -.01 ACERUSPHARMAC 711696 .09 .04 .07 +.03 ACUITYADSHOLD 14978 1.07 .96 1.01 +.05 AGFMgtBNV 16656 3.80 3.59 3.73 +.19 AMERICASSILVE 24202 2.94 2.77 2.85 -.04 ARCResources 189329 4.90 4.50 4.90 +.35 ATCOCl1NV 23915 39.48 38.64 39.35 +1.10 ATSAutoTlng 29320 18.72 17.76 18.62 +1.03 AberdeenJ 50900 .04 .03 .03 -.01 AbsoluteSoft 6322 10.07 9.87 10.05 +.22 AdvOil Gas 67524 1.80 1.60 1.77 +.13 AeconGroup 29406 14.67 14.07 14.20 +.20 AgGrowthIntl 12491 21.78 20.53 21.24 +1.14 AgJunctionInc 7576 .17 .17 .17 +.01 AgnicoEagle 75919 75.94 72.77 75.55 -.64 Aimia Inc 10003 2.11 2.05 2.08 +.05 AirCdaV VV 705499 18.42 17.54 18.15 +1.05 AirbossofAm 28897 12.83 11.93 12.82 +.80 AlacerGoldJ 363893 6.27 5.78 6.06 -.49 AlamosGoldA 201644 9.32 8.71 8.91 -.63 AlarisRoyalty 25245 9.44 9.08 9.26 +.40 AlcannaInc 10254 2.65 2.48 2.55 +.12 AleafiaHealth 68184 .38 .35 .36 +.01 AlgonquinPwr 210553 19.84 19.22 19.81 +.63 AlimntatnBSV 215997 40.59 38.42 40.38 +2.06 AlioGoldInc 5280 .89 .83 .84 -.05 AlliedPropUn 47392 45.98 43.64 44.54 -.16 AlmontyIndust 11444 .45 .41 .45 +.04 AltaGasLtd 155428 15.36 14.64 14.89 +.31 AltaGasPrG 16564 12.30 10.84 11.60 -.43 AltiusMineral 9537 8.11 7.71 7.88 +.13 AltusGroup 12893 42.70 40.78 41.72 +.51 AmerigoReso 31958 .32 .27 .30 ... AmrcnHtlLP 24236 2.30 2.20 2.27 +.13 AnacondaMngo 6980 .20 .19 .19 -.01 AphriaInc 440226 5.31 5.03 5.03 ... Aptose Bio 6902 11.48 11.14 11.16 -.06 ArgonautJ 59177 1.37 1.28 1.30 -.06 AritziaInc S 35575 14.58 14.14 14.36 +.51 ArtisREITUn 39940 8.75 8.42 8.56 +.19 AsankoGoldo 100640 1.43 1.31 1.43 +.05 AscotResource 116175 .78 .70 .74 -.04 AthabascaOil 231464 .14 .12 .13 +.01 AtlanticPwr 7800 2.94 2.78 2.92 +.09 AuriniaPharma 10406 22.48 22.09 22.47 +.52 AuroraCannabi 767682 1.05 .95 .97 +.04 AuroraEnergy 17621 2.06 1.92 1.98 -.07 AurynResource 9600 1.61 1.51 1.52 -.08 AutoCanadaInc 18140 6.65 6.23 6.58 +.50 AutomtvePrtyU 9042 8.22 7.89 8.18 +.47 AvalonAdvMat 36900 .04 .04 .04 ... AvcorpInd 10900 .04 .04 .04 -.01 AvicannaInc 7692 1.71 1.36 1.55 +.20 AzargaUrnmo 44706 .20 .18 .19 +.01 B2GoldCorpo 649229 6.36 6.06 6.13 -.41 BALLARDPOWER 55227 14.62 13.91 14.26 +.16 BCE Inc 157516 58.67 57.49 58.48 +.84 BCESerAEPr 21980 11.03 10.50 10.71 -.13 BCESerAFPr 14831 13.37 13.25 13.31 +.01 BIPInvprefs 9363 22.20 19.32 19.83 -2.18 BMO WgtBkInx 88652 22.37 21.80 22.35 +1.09 BMOAggBnd 24724 16.48 16.36 16.38 +.03 BMOCdnDivUn 11827 13.50 13.25 13.48 +.51 BMOCdnHDivCov 6167 14.54 14.30 14.52 +.47 BMOCvrdCall 44902 14.06 13.70 14.06 +.65 BMOCvrdUtil 13882 11.98 11.78 11.96 +.27 BMOEUDivCovC 6451 16.50 16.27 16.50 +.46 BMOEqUSBks 33460 18.00 17.19 17.95 +1.53 BMOEqUSHlth 5413 59.34 58.30 59.25 +1.73 BMOEqWUSBk 7667 19.18 18.13 19.08 +1.51 BMOEqlWgtRT 6978 19.37 19.04 19.27 +.56 BMOJrGoldIx 7688 62.54 60.23 60.75 -3.19 BMOLngCrpBd 13630 19.19 18.80 18.91 +.11 BMOLowVl Cd 23798 30.60 30.10 30.57 +.85 BMONsq100Eq 24698 65.63 64.00 64.86 +.41 BMOS P TSXCp 23169 19.36 19.01 19.36 +.61 BMOS P500Hd 13663 41.84 41.27 41.84 +1.06 BMOS P500Ind 12959 44.41 43.74 44.35 +.90 BMOS PLadPr 13896 7.78 7.61 7.73 +.07 BMOSP TSXO G 10655 23.67 22.53 23.66 +1.33 BNKPeteJ 62606 .07 .06 .06 -.01 BNSSr34Pr 6855 22.66 22.60 22.60 ... BOYDGRPSERV 11939 185.20 176.52 181.84 +8.29 BRPInc SV 116324 27.35 25.51 25.60 +.43 BTBREITUn 16310 3.74 3.65 3.72 +.11 BadgerDaylght 9697 26.19 25.22 25.75 +.46 BalmoralReso 19725 .47 .45 .46 -.01 BarrickGold 484674 34.59 32.55 34.40 -.84 BauschHealth 58464 25.12 23.62 24.45 +.61 BaytexEnergy 932242 .34 .29 .34 +.04 BeloSunMngo 13549 .59 .57 .59 -.02 BirchcliffEng 139764 1.17 1.04 1.15 +.05 BirdConstrn 6767 5.20 4.98 5.05 -.12 Bk NS 478719 54.65 53.32 54.45 +2.50 BkMontreal 275804 70.26 68.91 69.99 +2.34 BlackIrono 25795 .07 .06 .06 ... BlackberryLtd 275725 6.02 5.77 5.98 +.33 BoardwalkUn 28310 26.00 24.51 25.00 +.02 BombardirBSV 1520082 .47 .43 .43 +.01 BombardrAMV 17237 .65 .61 .65 +.03 BonavistaEgy 49294 .14 .13 .13 ... BonterraEngy 5635 1.38 1.25 1.30 -.02 BoralexClA 52784 28.79 27.59 28.11 +.35 BostonPzzaUn 12803 6.89 6.61 6.79 +.21 BrkfldInfrLP 58649 56.24 53.79 55.97 +3.12 BrkfldPpPtn 171328 13.53 13.00 13.36 +.70 BrkfldRenLP 21893 66.17 64.00 66.16 +2.95 BrookflInfras 22112 56.50 53.76 56.22 +3.41 BrookfldALV 190793 48.38 46.40 47.46 +1.31 BrookfldPr2 19469 7.44 7.17 7.28 -.06 BurconNuSco 43208 1.20 1.12 1.17 +.06 CADGOOSEHOLD 39749 31.33 29.92 31.25 +2.19 CAE Inc 201324 22.41 20.64 21.88 +1.96 CCLIndClB 34774 43.36 42.11 43.00 +.85 CGIGrpASV 94189 84.93 83.39 84.79 +2.29 CIBC 272630 81.40 79.76 80.90 +2.85 CIFinancial 84417 14.32 13.74 13.97 +.43 CPRailway 33664 315.63 307.85 313.95 +5.45 CRESCITATHERA 6988 .47 .40 .43 -.04 CRHMedCorp 10701 2.96 2.71 2.95 +.19 CT REIT 33164 13.25 12.71 13.04 +.28 CalfracWell 49401 .25 .23 .23 -.01 CalibreMining 35196 .93 .86 .91 -.01 CamecoCorp 163987 13.89 13.26 13.67 +.01 CanWelBldng 26936 3.46 3.32 3.35 ... CanaccordFin 19016 4.94 4.69 4.91 +.20 CanacolEgyo 44704 3.58 3.44 3.58 +.03 CanforCorp 38302 8.05 7.49 7.63 +.34 CanoeEITUn 38406 8.74 8.39 8.68 +.34 CanopyGrowth 189767 21.77 20.51 21.16 +.76 CapitalPwr 34171 28.00 27.04 27.79 +1.26 CapstoneMngo 8728 .48 .46 .47 +.03 CardinalEngy 17760 .49 .46 .47 -.01 CascadesInc 47723 13.07 12.44 12.75 +.16 CathedralEngy 5790 .11 .10 .10 -.01 CdnAptTrUn 70084 48.25 46.50 48.23 +2.30 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 6.25 Aug 23 k 119.26 119.27 -0.03 .25 1.38 Aug 23 p 103.20 103.21 -0.02 .28 2.38 Aug 23 p 108.06 108.07 -0.03 .29 1.38 Sep 23 p 103.22 103.23 -0.02 .29 2.88 Sep 23 p 108.26 108.27 -0.03 .29 1.63 Oct 23 p 104.20 104.21 -0.03 .30 2.88 Oct 23 p 109.00 109.01 -0.04 .29 3.00 Oct 25 p 113.30 113.31 -0.07 .44 2.75 Nov 23 p 108.21 108.22 -0.03 .30 2.13 Nov 23 p 106.16 106.17 -0.03 .30 2.88 Nov 23 p 109.07 109.08 -0.03 .30 2.25 Dec 23 p 107.04 107.05 -0.02 .30 2.63 Dec 23 p 108.16 108.17 -0.03 .30 .63 Jan 24 f 102.12 102.13 -0.03 2.25 Jan 24 p 107.08 107.09 -0.03 .31 2.50 Jan 24 p 108.05 108.06 -0.04 .32 2.75 Feb 24 p 109.06 109.07 -0.04 .32 2.13 Feb 24 p 106.29 106.30 -0.03 .32 2.38 Feb 24 p 107.27 107.28 -0.04 .32 2.13 Mar 24 p 107.01 107.02 -0.03 .32 .50 Apr 24 f 102.08 102.09 -0.04 2.00 Apr 24 p 106.20 106.21 -0.04 .34 2.25 Apr 24 p 107.21 107.22 -0.03 .33 2.50 May 24 p 108.23 108.24 -0.03 .33 2.00 May 24 p 106.25 106.26 -0.03 .33 1.75 Jun 24 p 105.27 105.28 -0.04 .34 2.00 Jun 24 p 106.28 106.29 -0.03 .34 .13 Jul 24 f 101.07 101.08 -0.03 1.75 Jul 24 p 105.30 105.31 -0.04 .34 2.13 Jul 24 p 107.16 107.17 -0.04 .35 2.38 Aug 24 p 108.21 108.22 -0.04 .35 1.25 Aug 24 p 103.29 103.30 -0.03 .34 1.88 Aug 24 p 106.18 106.19 -0.04 .35 1.50 Sep 24 p 105.01 105.02 -0.04 .35 2.13 Sep 24 p 107.25 107.26 -0.04 .35 .13 Oct 24 f 101.26 101.27 -0.05 1.50 Oct 24 p 105.04 105.05 -0.04 .35 2.25 Oct 24 p 108.15 108.16 -0.04 .36 2.25 Nov 24 p 108.16 108.17 -0.05 .36 7.50 Nov 24 k 132.12 132.13 -0.06 .34 1.50 Nov 24 p 105.08 105.09 -0.04 .34 IncandGrInv LV 33.73 +.85 +10.7 -12.9 +4.9/A InflAdjBdA m IP 11.83 -.09 +7.1 +2.2 +2.6/C InflAdjBdInv IP 11.86 -.09 +7.0 +2.2 +2.9/C InflAdjBdR5 IP 11.85 -.09 +7.0 +2.2 +3.1/B IntTrmTxFrBdI MI 11.39 +.06 +1.2 -1.2 +3.2/B IntTrmTxFrBdInv MI 11.39 +.06 +1.2 -1.1 +3.0/C IntlBdInv IB 12.50 +.08 +1.8 -4.8 +.8/D IntlGrA m FG 11.11 +.34 +16.0 -13.6 +4.0/C IntlGrI FG 10.94 +.34 +16.0 -13.4 +4.5/B IntlGrInv FG 11.03 +.35 +16.1 -13.5 +4.3/B IntlOppsInv FR 8.95 +.31 +19.0 -15.8 +2.9/B InvFcddynGrInv LG 32.76 +1.94 +24.7 +5.1 +21.7/A InvGinnieMaeInv GI 10.77 -.01 +1.7 +2.9 +3.3/D InvGinnieMaeR5 GI 10.77 -.01 +1.7 +3.0 +3.5/C InvOC2020A m TE 11.33 +.15 +7.8 -5.7 +3.7/D InvOC2020I TE 11.35 +.15 +7.9 -5.6 +4.2/C InvOC2020Inv TE 11.35 +.16 +7.9 -5.7 +4.0/D InvOC2020R b TE 11.33 +.15 +7.9 -5.8 +3.5/D InvOC2025A m TG 13.42 +.19 +8.4 -6.7 +3.8/E InvOC2025I TG 13.43 +.19 +8.5 -6.5 +4.2/D InvOC2025Inv TG 13.43 +.19 +8.5 -6.6 +4.1/D InvOC2025R b TG 13.41 +.19 +8.4 -6.7 +3.5/E InvOC2030A m TH 11.63 +.18 +9.1 -7.6 +3.9/E InvOC2030I TH 11.65 +.18 +9.2 -7.4 +4.4/D InvOC2030Inv TH 11.65 +.18 +9.1 -7.5 +4.2/D InvOC2030R b TH 11.63 +.18 +9.1 -7.6 +3.7/E InvOC2035A m TI 14.39 +.24 +9.8 -8.5 +4.0/E InvOC2035I TI 14.42 +.25 +9.9 -8.4 +4.5/C InvOC2035Inv TI 14.40 +.24 +9.8 -8.5 +4.3/D InvOC2035R b TI 14.39 +.25 +9.8 -8.6 +3.7/E InvOC2040A m TJ 11.92 +.21 +10.5 -9.6 +4.1/D InvOC2040I TJ 11.94 +.22 +10.6 -9.3 +4.6/C InvOC2040Inv TJ 11.93 +.21 +10.5 -9.5 +4.4/C InvOC2040R b TJ 11.91 +.21 +10.5 -9.6 +3.9/D InvOC2045A m TK 14.78 +.28 +11.3 -10.4 +4.3/C InvOC2045I TK 14.81 +.28 +11.4 -10.3 +4.7/B InvOC2045Inv TK 14.80 +.28 +11.4 -10.3 +4.5/C InvOC2045R b TK 14.78 +.28 +11.3 -10.5 +4.0/D InvOC2050A m TN 12.07 +.23 +12.2 -11.4 +4.3/C InvOC2050I TN 12.10 +.24 +12.2 -11.2 +4.8/B InvOC2050Inv TN 12.08 +.24 +12.2 -11.3 +4.6/B InvOC2050R b TN 12.07 +.23 +12.1 -11.4 +4.0/C InvOC2055A m TL 13.16 +.27 +12.5 -11.7 +4.3/C InvOC2055Inv TL 13.17 +.26 +12.5 -11.7 +4.5/C InvOC:AgrInv AL 14.06 +.28 +12.3 -11.4 +4.4/B InvOC:CnsrvInv CA 12.94 +.18 +8.3 -5.6 +3.8/B InvOCInRetA m RI 12.14 +.16 +7.8 -5.8 +3.5/C InvOCInRetI RI 12.14 +.16 +7.9 -5.6 +4.0/B InvOCInRetInv RI 12.14 +.17 +7.9 -5.7 +3.8/B InvOCInRetR b RI 12.12 +.16 +7.8 -5.8 +3.3/C InvOCModInv MA 14.20 +.25 +10.5 -8.7 +4.1/C InvOCVryAgrInv XM 15.21 +.35 +14.7 -14.5 +4.3/B InvOCVryCsrvInv XY 11.79 +.10 +5.9 -3.0 +3.3/B LgCoValInv LV 9.08 +.09 +12.4 -17.2 +1.6/B MidCpValA m MV 13.38 -.09 +9.9 -21.4 -1.7/A MidCpValC m MV 13.22 -.09 +9.9 -21.5 -2.4/B MidCpValI MV 13.43 -.09 +10.0 -21.2 -1.2/A MidCpValInv MV 13.41 -.09 +9.9 -21.3 -1.4/A MidCpValR b MV 13.34 -.09 +9.9 -21.4 -1.9/B MidCpValR6 MV 13.43 -.09 +10.0 -21.2 -1.1/A NTDiversBdG CI 11.34 +.11 +3.5 +4.4 +4.8/B NTEmMktsG EM 9.86 +.26 +7.2 -17.7 +2.8/A NTEqGrG LB 9.88 +.34 +12.7 -9.7 +8.2/B NTGrG LG 16.44 +.89 +18.7 -2.5 +16.7/A NTHeritageG MG 10.74 +.36 +20.9 -10.1 +10.6/C NTIntlGrG FG 10.01 +.32 +16.5 -12.8 +6.0/B NTLgCoValG LV 9.74 +.10 +12.3 -16.9 +2.4/B NTMidCpValG MV 10.26 -.07 +10.1 -20.8 -.4/A RlEsttI SR 24.48 -.97 +9.5 -18.1 +1.4/B RlEsttInv SR 24.41 -.96 +9.6 -18.1 +1.2/B SelA m LG 75.20 +3.47 +16.5 -3.6 +14.2/C SelI LG 78.98 +3.65 +16.5 -3.5 +14.8/B SelInv LG 77.37 +3.57 +16.5 -3.5 +14.5/B ShrtDurInv CS 10.17 +.05 +1.4 +.2 +2.1/C ShrtTrmGovtInv GS 9.76 ... +.8 +2.6 +2.2/D ShtDrInfPrBdInv IP 10.11 -.04 +3.3 -1.1 +1.2/E ShtDrInfPrBdR5 IP 10.19 -.04 +3.2 -1.1 +1.4/E SmCoInv SB 10.28 -.11 +12.2 -26.5 -6.1/D SmCpGrA m SG 15.01 +.40 +20.0 -13.6 +10.1/B SmCpGrI SG 16.20 +.44 +20.1 -13.6 +10.6/B SmCpGrInv SG 15.71 +.43 +20.1 -13.5 +10.4/B SmCpValA m SV 5.35 -.24 +3.5 -31.8 -6.4/A SmCpValI SV 5.49 -.24 +3.6 -31.7 -6.0/A SmCpValInv SV 5.42 -.25 +3.4 -31.8 -6.2/A StrAlAgrsA m AL 6.49 +.10 +12.3 -12.2 +4.1/B StrAlAgrsInv AL 6.43 +.10 +12.4 -12.0 +4.3/B StrAlCnsrvA m CA 5.12 +.04 +8.0 -6.4 +3.3/C StrAlCnsrvInv CA 5.13 +.04 +8.0 -6.4 +3.5/C StrAlModA m MA 5.48 +.06 +10.3 -9.9 +3.7/D StrAlModI MA 5.51 +.07 +10.2 -9.7 +4.1/C StrAlModInv MA 5.51 +.07 +10.4 -9.7 +4.0/C SustEqA m LB 28.96 +.88 +15.3 -10.2 +10.6/A SustEqInv LB 29.10 +.89 +15.4 -10.1 +10.9/A UltraA m LG 48.42 +2.76 +19.7 -2.1 +16.7/A UltraI LG 53.25 +3.03 +19.7 -2.0 +17.2/A UltraInv LG 51.10 +2.91 +19.7 -2.0 +16.9/A UtlsInv SU 17.12 -.03 +4.6 -9.6 +2.5/E ValA m LV 6.45 -.06 +11.6 -23.3 -2.0/E ValI LV 6.48 -.05 +11.7 -23.1 -1.6/E ValInv LV 6.46 -.05 +11.6 -23.2 -1.8/E ValR b LV 6.46 -.05 +11.6 -23.3 -2.2/E ZeroCoup2020Inv GS 108.21 +.05 +.1 +1.0 +1.4/E ZeroCoup2025Inv GL 113.54 +.53 +1.8 +6.6 +5.1/EAmerican Funds2010TgtDtRtrA m TA 10.79 +.12 +7.5 -3.7 +4.2/B 2015TgtDtRtrA m TD 11.36 +.14 +8.2 -4.2 +4.4/B 2020TgtDtRtrA m TE 12.42 +.17 +8.7 -4.2 +5.0/A 2025TgtDtRtrA m TG 13.38 +.24 +10.0 -4.9 +5.7/A 2030TgtDtRtrA m TH 14.14 +.29 +11.0 -6.7 +6.0/A 2035TgtDtRtrA m TI 14.36 +.37 +12.7 -8.9 +6.3/A 2040TgtDtRtrA m TJ 14.58 +.41 +13.3 -10.0 +6.3/A 2045TgtDtRtrA m TK 14.82 +.43 +13.6 -10.2 +6.4/A 2050TgtDtRtrA m TN 14.53 +.42 +13.7 -10.4 +6.4/A AMCpA m LG 30.82 +1.27 +16.3 -8.2 +9.6/E AmrcnBalA m MA 26.90 +.60 +10.6 -5.2 +6.7/A AmrcnHiIncA m HY 9.01 +.16 +4.5 -8.9 +1.3/C AmrcnMutA m LV 38.61 +.89 +11.2 -10.7 +6.3/A BdfAmrcA m CI 13.77 +.09 +4.7 +5.9 +5.0/A CptWldGrIncA m WS 44.85 +1.17 +14.1 -13.8 +4.1/C MgrsLmsSylsBdS PI 26.13 +.25 +2.0 -3.0 +3.2/D MgrsMntCldGrI LG 17.93 +.74 +16.4 -4.7 +13.2/C MgrsMntCldGrN b LG 17.79 +.74 +16.4 -4.7 +13.0/C MgrsSkylnSpcEqS SB 23.76 -1.42 +5.8 -36.1 -9.8/E MgrsSpecialEqS SG 92.95 +2.01 +16.2 -16.4 +5.5/C RRDivAllCpVlI LV 9.04 -.01 +8.8 -23.8 -2.1/E RRDivAllCpVlN b LV 9.05 -.01 +8.8 -23.8 -2.4/E RRSelValI SB 5.87 -.15 +8.7 -33.0 -2.1 RRSmCpValI SB 9.41 -.33 +6.0 -29.7 -1.9/A TmsSqMidCpGrI MG 16.68 +.62 +17.5 -9.3 +11.3/B TmsSqMidCpGrS MG 16.03 +.59 +17.4 -9.4 +11.1/B TmsSqSmCpGrI SG 11.85 +.22 +14.8 -18.6 +5.5/C TmsSqSmCpGrS SG 11.36 +.21 +14.7 -18.6 +5.3/C YackFocI LV 15.58 +.13 +9.0 -14.3 +5.7/A YackFocN LV 15.62 +.13 +9.0 -14.4 +5.5/A YacktmanI LV 17.40 +.13 +8.7 -15.0 +4.5/AAQRDiversArbtrgI NE 8.86 +.09 +4.3 -5.5 +3.0 IntlEqI FB 7.86 ... +14.5 -23.8 -4.7 IntlMomStyleI FG 13.62 +.32 +16.9 -14.9 +1.5 LgCpMomStyleI LG 19.83 +.68 +18.5 -10.6 +9.8 LgCpMomStyleN b LG 19.85 +.69 +18.5 -10.7 +9.5 MgdFtsStratI 8.58 +.04 +1.6 +4.0 -1.1 MgdFtsStratN b 8.43 +.04 +1.6 +3.9 -1.4 MltStratAltI GY 5.41 -.07 -2.0 -23.0 -15.1 RkParityI TV 8.70 +.04 +2.8 -10.1 +3.7 RkParityIIMVI TV 8.53 +.04 +1.2 -8.5 +4.1 SmCpMomStyleI SG 15.38 +.07 +18.2 -23.6 +.4AberdeenGlbHiIncA b HY 7.82 +.13 +4.7 -10.8 +1.1/C GlbHiIncI HY 7.25 +.13 +4.8 -10.7 +1.4/C IntlSmCpA m FR 23.04 +.99 +11.6 -18.4 +2.6/B SelIntlEqA b FB 22.04 +.69 +16.1 -18.0 -1.3/D TotalRetBdI CI 13.76 +.17 +3.5 +4.1 +4.8/BAbsolute StrategiesInstl GY 8.38 -.12 -1.1 +3.6 -1.8/DAcadianEmMktsInv d EM 16.47 +.13 +6.8 -20.5 -2.9/DAccessCptCmntyInvmIns GI 9.13 -.01 +.7 +2.6 +3.0/DAdvisorOneCLSGlbDivrEqN WS 13.84 +.22 +11.4 -18.5 +1.0/DAdvisory ResearchMLPEngyIncI LP 4.55 +.27 +17.9 -35.1 -15.5/A MLPEngyInfrasI LP 4.49 +.24 +18.5 -33.7 -15.1/A StratInc MU 9.63 +.08 +6.5 +1.9 +4.3/AAegisVal SV 13.20 +.42 +17.5 -30.3 -5.2/AAkreFocInstl d LG 44.49 +.11 +11.4 -2.5 +19.8/A FocRetail m LG 43.34 +.10 +11.4 -2.5 +19.5/AAl FrankInv m LV 19.18 +.06 +12.6 -23.6 +.6AlgerBalI2 MA 14.64 +.27 +8.7 -6.8 +6.0/B CptlApprecA m LG 26.85 +1.58 +18.7 -.3 +16.0/B CptlApprecC m LG 19.80 +1.16 +18.6 -.6 +15.1/B CptlApprecFocI LG 39.75 +2.31 +19.5 +.4 +18.1/A CptlApprecI2 LG 80.61 +4.70 +18.6 -.4 +16.4/B CptlApprecInsI LG 34.35 +1.99 +18.6 -.5 +15.9/B GrIncA m LB 39.38 +1.16 +14.1 -11.0 +7.8/B IntlFocA m FG 13.88 +.37 +15.9 -13.1 +1.7/D LgCpGrI2 LG 66.78 +5.18 +22.4 +3.8 +16.5/A MidCpGrA m MG 13.70 +.74 +21.8 -4.4 +11.1/B MidCpGrI2 MG 21.74 +1.18 +21.9 -4.2 +11.4/B MidCpGrInstlI MG 28.53 +1.54 +21.5 -4.8 +10.7/C SmCpGrA m SG 9.16 +.56 +21.5 -1.3 +16.2/A SmCpGrI2 SG 28.60 +1.73 +22.3 -.3 +16.7/A SmCpGrInstlI SG 18.78 +1.09 +22.1 -.8 +16.0/A SpectraA m LG 21.89 +1.32 +19.4 -2.5 +14.9/BAllianzGIFocedGrA m LG 50.42 +2.89 +20.6 -2.1 +14.5/B GlbAllcA m IH 9.91 +.21 +9.4 -8.1 +3.4 HlthSciA m SH 33.45 +1.98 +19.1 -.9 +12.1/B MidCpInstl MG 4.27 +.19 +19.9 -5.7 +11.8/B NFJDivValA m LV 9.41 +.09 +12.8 -18.8 +1.2/C NFJDivValInstl LV 9.49 +.09 +12.8 -18.7 +1.6/B NFJIntlValA m FV 15.45 +.14 +13.1 -20.0 -1.8/A NFJLgCapValA m LV 23.55 +.25 +13.4 -17.6 +3.1/B NFJMidCapValA m MV 24.39 -.03 +13.1 -20.6 +1.0/A NFJMidCapValIns MV 26.26 -.02 +13.2 -20.5 +1.4/A NFJSmCpValA m SV 10.21 -.40 +7.0 -29.1 -7.9/B NFJSmCpValInstl SV 12.10 -.48 +7.0 -29.1 -7.5/B TechA m ST 56.28 +4.47 +20.5 +2.8 +21.5/A TechInstl ST 67.29 +5.34 +20.5 +2.9 +21.9/AAlpineDynDiv