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, JUNE 27, 2020 | YOURSUN.COM | AN EDITION OF THE SUN | $1.50 705252000258High 96, Low 75 Hot with hazy sun SEE PAGE 8BTODAYS WEATHER 2016 PULITZER PRIZE WINNER VOL. 128, NO. 179 | $1.50 Charlie on bars closing: Hope to see you all soon!INSIDE TODAYBible verse 2A Stocks 6-7A SPORTS Lottery 6B Sports on TV 6B LOCAL Police Beat 2C Calendar 5C Obituaries 5C Opinion 6-7C DAILY BREAK Comics and Puzzles x-xD Dear Abby xD Heloise xD Horoscopes xD North Port, Venice high schools cancel in-person graduation PAGE 1CCharlotte County firefighter resigns after Facebook posts PAGE 1C SUN The DailyCharlotte € DeSoto € Sarasota By DARLENE SUPERVILLE and DEB RIECHMANNASSOCIATED PRESSWASHINGTON „ There was no presidential appearance and no White House backdrop Friday when the governments coronavirus task force briefed the public for the “rst since April „ in keeping with an administration eort to show its paying attention to the latest spike in cases but not on a wartime footing that should keep the country from reopening the economy. The brie“ng at the Department of Health and Human Services was held as the number of con“rmed new coronavirus infections per day in the U.S. soared to an all-time high of 40,000 „ higher even than during the deadliest stretch in April and May. In light of the new surge, task force briefers chose their words carefully to update the public about COVID-19, which has become both a public health and political issue. Vice President Mike Pence had the most delicate line to walk. He acknowledged a surge in new cases across the South and West, while backing the presidents desire to get the economy up and running without mentioning that it will also help the prospects for reelection. As we see new cases rising, and were tracking them very carefully, there may be a tendency among the American people to think that we are back to the place that we were two months ago „ in a time of great losses and a great hardship on the American people,Ž Pence said. But the vice president also took note of positive job numbers and added: The reality is were in a much better place.Ž Unbound by politics, Dr. Anthony Fauci, the nations top infectious disease expert, sounded a more cautionary tone. As you can see, we are facing a serious problem in certain areas,Ž Fauci said. But he also was careful not to blame the recent spike on gatherings where people havent worn face masks or adhered to social distancing guidelines. By ANNA BRYSONSTAFF WRITERFriday morning, the Florida Department of Health reported 122,960 total cases of COVID-19 in Florida, including 120,574 Florida residents and 2,386 non-residents. The DOH announced 8,942 new cases Friday, breaking Floridas last record, which was set Wednesday at 5,508 cases in a day. Friday morning, the Department of Business and Professional Regulation announced it is suspending on-premises consumption of alcohol at bars statewide. Florida has seen a spike in cases among the younger crowd over the past few weeks, after Gov. Ron DeSantis allowed bars to open at 50% capacity as part of Phase 2 of his reopening plan. Now, the largest group of people infected is the 25-34 age group with 23,952, and the group with the second-highest rate of infection is the 35-44 age group, which accounts for 17,892 cases. In Charlotte County, 33 new cases were reported Friday, breaking the record for most cases reported in a single day in the county. Charlotte Countys mortality rate of reported cases of COVID-19 is 12%, compared to the statewide mortality rate of 3%. Charlotte Countys median age is much higher than the state of Florida. In Charlotte County, 22% of positive cases result in hospitalization. FLORIDA Total positive cases: 122,960 (+104,183 since June 19) Deaths: 3,366 (+262 since June 19) Total hospitalized: 13,987 (+1,213 since June 19) CHARLOTTE COUNTY Total positive cases: 657 (+87 since June 19) Deaths: 76 (+1 since June 19) Total hospitalized: 142 (+7 since June 19) SARASOTA COUNTY Total positive cases: 1,245 (+377 since June 19) Deaths: 96 (+4 since June 19) Total hospitalized: 193 (+14 since June 19) DESOTO COUNTY Total positive cases: 539 (+108 since June 19) Deaths: 10 (no change since June 19) Hospitalizations: 55 (+6 since June 19) LEE COUNTY Total positive cases: 4,757 (+1,382 since June 19) Deaths: 152 (+13 since June 19) Hospitalizations: 569 (+52 since June 19) Email: anna.bryson@yoursun.com By SUE WADESUN CORRESPONDENTSusan Filkins, owner of Punta Gordas recently reopened Hawgz & Dawgz, posted thanks to friends and patrons on Facebook for helping her clean up the outside of the bar Friday morning. She was on her way, she thought. Returning to the spiy shape her little bar had been in when it “rst opened three years ago. Three hours later, in the wake of nearly 9,000 new statewide COVID-19 cases (a new one-day total), Secretary Halsey Beshears of the Florida Department of Business and Professional Regulation tweeted, Eective immediately, the Department of Business and Professional Regulation is suspending on-premises consumption of alcohol at bars statewide.Ž A press release from the state department later clari“ed that the ban applied to all vendors licensed for such sale who derive more than 50% of gross revenue from the sale of alcoholic beverages.Ž I was just starting to crawl out of the hole,Ž said Filkins. There wasnt any enforcement before. But this is serious. I cant go back to doing the rebel thing, keeping my doors open and the lights out. The DBPR will take my license away.Ž Division of Alcoholic Beverages and Tobacco ocers had been making the rounds this week, checking bars adherence to capacity guidelines in the aftermath of surging coronavirus cases among young adults in the 18-to-35 age group. According to Doug Harris, owner of Gatorz Bar & Grill in Port Charlotte, ocers had come by to check compliance Thursday night. We were in compliance,Ž he said. They just told me to move my tables six feet apart on the deck.Ž Dan Bernal, manager at Port Florida adds 8,942 casesNew spike among young people; sparks daily recordBars shut down „ againRise in COVID cases prompts state to act immediately SUN PHOTO BY SUE WADE Susan Filkins at Punta Gordas Hawgz & Dawgz said, I was just starting to crawl out of the hole.SEE BARS , 8ACoronavirus task force briefs „ but not at White HouseSEE TASK , 8ACORONAVIRUS

PAGE 2

PAGE 2A SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C Florida COVID-19 by the numbers(As of 5 p.m. June 26) € Global cases: 9,682,414 € Global deaths: 491,113 € U.S. cases: 2,446,706 € U.S. deaths: 124,749 € Florida tests: 1,770,081 € Florida cases: 122,960 € Florida deaths: 3,366 € Charlotte County cases: 657 € Charlotte County deaths: 76 € DeSoto County cases: 539 € DeSoto County deaths: 10 € Lee County cases: 4,757 € Lee County deaths: 152 € Sarasota County cases: 1,245 € Sarasota County deaths: 96 Most cases in Florida: Dade County (30,196); Broward County (13,320); Palm Beach County (12,498)SOURCE: FLORIDA DEPARTMENT OF HEALTHALMANACToday is Saturday, June 27, the 179th day of 2020. There are 187 days left in the year.Marshall retires from Supreme CourtOn June 27, 1991, Supreme Court Justice Thurgood Marshall, the first black jurist to sit on the nations highest court, announced his retirement.Todays birthdaysSinger-musician Bruce Johnston (The Beach Boys) is 78. Fashion designer Vera Wang is 71. Actress Julia Duffy is 69.Bible verseHe, that being often reproved hardeneth his neck, shall suddenly be destroyed, and that without remedy.Ž „ PROVERBS 29:1.There is a price to be paid for refusing to heed the counsel of God. We have a choice to make. We can trust and obey God and live or we can refuse to trust and obey Him and self-destruct. www.baconsfurniture.com Port Charlotte 17701 Murdock Circle941-625-4493Mon-Sat 10am-6pm Storewide SavingsSpecial Savings On All Barcalounger Reclining Furniture PLUSAvailable in Blue, Cream & MintAvailable In Three ColorsAvailable In Two Colors SALEadno=3756261-1Share your best wishes and create a memorable keepsake. Saturday, July 11 ONLY $25Includes a color photo and message of 30 words or less Reserve your graduation greeting by July 7 Call 941-206-1212 or email calendar@yoursun.com Proud Parents and Grandparents Join us in recognizing the Class of 2020 adno=3755764-1 a d no= 375 5 Madison WileyCharlotte High SchoolYoull do great things at UCF! Were so proud of you and love you!Mom, Dad, Grandma and Grandpa Member of Alliance for Audited Media 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 at left PORT CHARLOTTE23170 Harborview Rd., Port Charlotte 941-206-1300 ENGLEWOOD941-681-3000 NORTH PORT941-429-3000VENICE200 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.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 339802100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to The Sun, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Port Charlotte Sun Punta Gorda Sun Editors Nathan Lane, nathan.lane@yoursun.com Garry Overbey, garry.overbey@yoursun.com

PAGE 3

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 3A BEST DEALS IN S.W. FLORIDA! BEST PRE-OWNED DEALS IN S.W. FLORIDA! 6/30/20 6/30/20 6/30/20 6/30/20 06/30/20 Sales Department:Monday-Friday, 8AM-7PM Saturday, 8AM-5PM Sunday, ClosedParts & Service Hours:Monday-Friday, 7:30AM-5PM Saturday, 8AM-4PM Sunday, Closed Visit us 24/7 on the web at DESOTOAUTOMALL.COMHours:Monday-Friday 8AM-7PM Saturday 8AM-5PM Sunday ClosedHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099 Plus tax, tag and fees. All rebates and incentives applied to sale price. Photos for illustration purpose only 2019 MUSTANG 2019 F150 2019 RANGER 2020 EDGE 2020 ESCAPE 2020 ECOSPORT 2020 EXPEDITION Financing0%for 72 Monthsselect new Dodge, Chrysler, Ram, Jeep ! 2020 RANGER 2020 GRAND CHERKOEE 2020 RAM 1500 2020 CHEROKEE 2020 RENEGADE 2020 PACIFICA 2020 WRANGLER Financing0%for 36 Months Financing0%for 72 Monthson select NEW FORDS! 2020 F150 2020 TRANSIT $18,988Sale Price2019 Ford Escape SE $36,888Sale Price2019 Lincoln Nautilus Reserve $29,888Sale Price2019 Ford Edge SEL $9,888Sale Price2019 Ford Fiesta S $26,888Sale Price2019 Chrysler 300 S $47,888Sale Price2019 Ram 2500 Crew 4x4 Power Wagon Stk# P7854 Stk# P7800 Stk# P7764 Stk# P7614 Stk# 20JT204B Stk# P7782adno=3755302-1 2 0 2 0 _ 0 6 _ 2 7 _ o t a _ e n c _ 0 3 . p d f 1 2 6 J u n 2 0 2 3 : 3 0 : 3 5

PAGE 4

PAGE 4A SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 5A adno=3704171-1 Quality Furniture & Interior Design

PAGE 5

PAGE 6A SATURDAY, JUNE 27, 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 11 13.75 +.41 -30.9 57 .18 23.07 AFLAC 1.12 11 34.68 -1.92 -34.4 39.70 26.08 AT&T Inc 2.08f 15 29.08 -1.23 -25.6 100.00 61.61 AbbottLab 1.44 47 88.71 -1.97 +2.1 99.35 62.55 AbbVie 4.72 14 96.13 -.58 +8.6 19.18 7 .42 AberFitc .80 6 9.81 -.84 -43.3 1.13 .09 Abraxas ... dd .25 -.03 -29.6 24.00 4.53 AccelrDiag ... dd 14.22 +2.26 -15.9 4.68 1.33 Accuray ... dd 2.20 -.08 -22.0 .62 .16 ActiniumP ... dd .36 -.02 +66.5 29.28 5.90 Adient 1.10 ... 15.39 -1.80 -27 .6 446.15 255.13 AdobeInc ... 88 426.92 -1.09 +29.4 51.60 22.13 AdvDrainS .36 39 45.91 -3.46 +18.2 78.49 33.38 AdvEnId ... 28 62.81 -3.75 -11.8 59.27 27 .43 AMD ... cc 50.10 -4.13 +9.2 52.40 21.76 Aecom ... 13 36.19 -2.21 -16.1 79.54 45.00 AeroViron ... 31 77 .02 +9.43 +24.7 93.04 61.13 Agilent .72 88 85.90 -2.83 +0.7 2.78 1.44 AlaskCom .09e 19 2.51 -.06 +41.8 99.40 48.89 Albemarle 1.54 12 74.64 -3.71 +2.2 24.63 5.16 Alcoa Cp ... 55 10.93 -.55 -49.2 134.84 72.67 Alexion lf ... 17 113.61 -5.74 +5.0 231.14 151.85 Alibaba ... 78 215.71 -4.93 +1.7 5.52 .48 AlkidoP h ... dd .89 +.12 -32.4 25.66 4.95 AllegTch ... 6 9.39 -.52 -54.5 183.26 60.06 AllegiantT 2.80 8 106.70 -2.64 -38.7 88.60 48.22 Allete 2.47 16 52.48 -2.00 -35.3 18.11 2.70 AllnceRes 1.60m 1 3.44 -.08 -68.2 36.06 13.24 AlliBern 2.44e 12 25.31 -1.35 -16.4 60.28 37 .66 AlliantEg s 1.52 24 47 .05 -.94 -14.0 49.73 26.15 AllisonTrn .68 9 35.44 -1.17 -26.7 125.92 64.13 Allstate 2.16f 14 94.58 -4.15 -15.9 156.98 69.11 AlnylamP ... dd 151.90 +1.19 +31.9 1532.11 1013.54 Alphabet C ... 34 1359.90 -71.82 +1.7 1530.74 1008.87 Alphabet A ... 41 1362.54 -62.10 +1.7 AlpTotDiv .69 q 7 .59 ... -4.5 2796.00 1626.03 Amazon ... cc 2692.87 +17 .86 +45.7 73.59 36.02 Ambarella ... dd 44.86 -4.04 -25.9 5.45 1.90 Ambev .05e 4 2.55 -.05 -45.3 11.41 5.80 Amcor .46 88 9.67 -.64 -10.8 87 .66 58.74 Ameren 1.98 24 68.90 -.90 -10.3 8.18 3.76 AFMulti .24m 7 4.16 -.09 -46.0 18.04 10.12 AMovilL .17e ... 12.62 -.76 -21.1 34.99 8.25 AmAirlines .40 4 12.38 -3.62 -56.8 18.42 6.54 AEagleOut .55 7 10.54 -1.00 -27 .6 104.97 65.14 AEP 2.80 20 78.00 -1.71 -17 .5 138.13 67 .00 AmExp 1.72 13 93.42 -7 .52 -24.7 96.64 65.11 AmStsWtr 1.22 45 73.85 -3.15 -14.8 141.70 92.00 AmWtrWks 2.00 53 124.08 -2.28 +1.0 180.85 80.01 Ameriprise 4.16f 12 147 .03 -1.32 -11.7 103.37 72.06 AmeriBrgn 1.68f 12 99.18 -2.97 +16.7 102.31 54.82 Ametek .72 36 85.79 -2.74 -14.0 244.99 173.12 Amgen 6.40 18 232.84 -5.86 -3.4 110.24 63.05 Amphenol 1.00 24 93.97 -3.06 -13.2 102.70 32.58 ABInBev 1.10e 12 48.05 -2.39 -41.4 10.50 3.51 Annaly 1.00e 7 6.54 -.15 -30.6 5.68 .64 AnteroRes 1.00 5 2.34 -.86 -17 .9 312.48 171.03 Anthem 3.80f 22 255.65 -10.78 -15.4 3.95 .79 Anworth .44e 5 1.70 -.08 -51.7 33.77 3.80 Apache .10m 8 13.25 -.73 -48.2 55.39 19.46 ApolloGM 2.35e 16 46.24 -6.84 -3.1 372.38 192.58 Apple Inc 3.28f 32 353.63 +3.91 +20.4 69.44 36.64 ApldMatl .88 17 58.38 -2.57 -4.4 15.98 5.00 ApldOptoel ... dd 9.31 -.49 -21.6 32.46 13.54 ArcBest .32 7 24.42 -.55 -11.5 47 .20 28.92 ArchDan 1.44 12 38.93 -1.31 -16.0 19.69 6.00 Arconic n ... ... 13.67 -1.73 +120.1 19.33 7 .90 AresCap 1.60a 7 13.95 -.90 -25.2 AresMgmt 1.60 15 24.81 ... -3.1 289.45 156.63 AristaNetw ... 12 210.63 -7 .38 +3.6 85.80 39.25 ArrowEl ... 9 65.16 -1.08 -23.1 81.82 38.88 Ashland 1.10 58 66.52 -2.23 -13.1 57 .44 36.15 AstraZen 1.37e ... 52.70 -.32 +5.7 10.55 1.20 AtHomGr ... 8 7 .04 +.14 +28.0 4.38 1.13 Athe rsys ... dd 2.89 +.92 +135.0 14.62 5.39 AtlasCp .50 11 7 .22 -.40 -49.2 121.08 77 .92 ATMOS 2.30 18 97 .46 -2.26 -12.9 182.32 103.11 AutoData 3.64 39 144.72 -4.28 -15.1 141.09 76.96 AveryD 2.32 31 109.83 -4.69 -16.0 4.19 .24 Avingr ... ... .31 -.08 -72.9 52.98 6.35 AvisBudg ... 7 20.60 -4.98 -36.1 53.00 32.09 Avista 1.62 16 33.77 -1.56 -29.8 2.99 .34 AytuBioS ... ... 1.66 +.14 +70.6 26.39 10.39 B&G Foods 1.90 8 24.30 -.06 +35.5 49.58 31.66 BCE g 3.04e ... 40.85 -1.74 -11.9 6.15 2.07 BGC Ptrs .04m 7 2.63 -.07 -55.7 51.87 23.64 BHPBil plc 4.40e ... 40.45 +.82 -14.0 42.63 15.51 BP PLC 2.46f 7 22.76 -.91 -39.7 16.58 2.77 BP Pru 4.14e 1 3.50 -.37 -49.1 147 .38 82.00 Baidu ... 2 121.80 -1.28 -3.6 113.93 78.30 Balchem .52f 36 87 .34 -3.34 -14.1 82.82 51.26 BallCorp .60 35 67 .34 -3.34 +4.1 14.64 3.61 BallardPw ... dd 13.65 +.21 +90.1 9.59 2.68 BcoBrad .06a ... 3.77 -.33 -53.7 35.72 17 .95 BkofAm .72 8 23.15 -2.10 -34.3 79.93 38.31 BkMont g 4.24e 6 51.52 -4.21 -33.5 51.60 26.40 BkNYMel 1.24 9 36.32 -2.91 -27 .8 58.22 31.94 BkNova g 2.72 6 39.79 -2.26 -29.6 2.68 .30 Barnwell ... dd 1.07 +.27 +3.9 28.50 12.65 BarrickGld 2.82e 12 25.87 +1.38 +39.2 95.19 69.10 Baxter .98f 40 84.31 -.18 +0.8 17 .23 4.39 BeazerHm ... 10 9.23 -.51 -34.7 286.72 197 .75 BectDck 3.16 95 233.57 -4.02 -14.1 17 .79 3.43 BedBath .68 dd 10.05 +.21 -41.9 231.61 159.50 BerkH B ... 24 175.37 -4.35 -22.6 239.71 48.18 ByndMt ... dd 141.68 -16.60 +87 .4 42.33 10.13 BigLots 1.20 12 43.04 +9.66 +49.9 1.17 .21 Biocept h ... ... .64 -.23 +122.4 6.29 1.38 Biocryst ... dd 4.83 +.94 +40.0 374.99 215.78 Biogen ... 12 258.66 -12.34 -12.8 87 .12 48.07 BlkHillsCp 2.14 16 53.03 -1.36 -32.5 8.60 2.70 BlackBerry ... dd 4.72 -.34 -26.5 43.99 27 .00 BlkHlthSci 2.40 q 40.50 -1.13 -4.7 16.34 9.54 BlkMuniast .65a q 13.72 -.02 -9.6 391.00 89.00 Boeing ... 16 170.01 -17 .01 -47 .8 2094.00 1107 .29 BookingHl ... 22 1541.25 -85.66 -25.0 46.60 17 .00 BorgWarn 1.36 9 33.23 -1.01 -23.4 587 .84 290.02 BostBeer ... 69 563.83 +30.01 +49.2 46.62 24.10 BostonSci ... 26 33.28 -3.31 -26.4 34.94 6.44 BoydGm .28f 13 19.63 -1.51 -34.4 10.51 1.15 BrigStrat .20 dd 1.46 -.12 -78.1 47 .57 7 .00 Brinker ... 6 22.27 -1.94 -47 .0 68.34 42.48 BrMySq 1.80 19 57 .54 +1.13 -10.4 45.64 27 .32 BritATob 2.69e ... 38.75 -.42 -8.7 7 .23 1.04 BrdwyFn h ... 3 1.92 -1.39 +24.7 8.80 1.47 Brookdale ... dd 2.60 -.22 -64.2 56.31 25.77 BrkfInfra 2.15f 30 39.72 -2.74 -20.5 67 .39 25.22 Brunswick .96 17 62.36 +2.28 +4.0 1.78 .18 CBL Asc .30 dd .29 -.01 -72.4 69.12 46.03 CMS Eng 1.63 34 56.52 -1.41 -10.1 11.99 5.06 CNH Indl .14e 21 6.78 +.01 -38.4 80.62 46.81 CSX 1.04 16 65.91 -2.08 -8.9 77 .03 52.04 CVS Health 2.00 11 63.45 -1.04 -14.6 14.73 3.22 CaesarsEnt ... dd 11.75 -.53 -13.6 46.65 30.74 Cal-Maine .86e 16 43.30 +2.06 +1.3 12.31 5.56 CalaCvHi 1.02 q 11.09 -.13 -2.7 12.32 3.70 CalAmp ... 8 8.37 +.30 -12.6 57 .48 39.74 CalifWtr .85f 32 44.28 -1.55 -14.1 7 .01 .38 CallonPet ... 2 1.19 -.19 -75.4 5.00 .82 CalumetSp ... dd 2.31 -.40 -36.7 120.73 62.48 CamdenPT 3.32 24 88.69 -4.82 -16.4 57 .54 39.24 CampSp 1.40 18 48.40 -.74 -2.1 87 .62 46.45 CIBC g 4.72e 5 65.75 -2.97 -21.0 96.53 65.13 CdnNR 1.58e ... 86.51 -.95 -4.4 32.79 6.71 CdnNRs 1.50 ... 17 .10 -.07 -47 .1 30.12 19.13 Canon ... ... 20.26 -.75 -25.9 107 .59 38.00 CapOne 1.60 5 61.16 -6.91 -40.6 5.64 .45 CapSenL ... dd .74 -.11 -76.1 9.25 1.97 CapsteadM .47 8 5.50 +.03 -30.6 8.50 1.00 CpstnTur rs ... ... 2.35 -.09 -23.2 60.69 39.05 CardnlHlth 1.94f dd 50.55 -3.26 -0.1 103.18 37 .59 CarMax ... 17 86.58 -5.29 -1.2 51.94 7 .80 Carnival ... 4 15.78 -2.05 -69.0 56.33 13.60 CarpTech .80 18 22.99 -1.39 -53.8 24.40 12.26 CarrGlb n .08p ... 20.97 -.40 +35.8 150.55 87 .50 Caterpillar 4.12 11 122.39 -5.07 -17 .1 64.86 13.00 CedarF 3.74f 8 28.23 -4.91 -49.1 4.37 1.55 Cemex .29t ... 2.74 -.12 -27 .5 10.82 1.41 CenovusE .25 3 4.45 -.08 -56.2 7 .83 .24 CntRsDvA ... ... .92 -.21 -80.1 30.71 11.58 CenterPnt .60m 13 17 .70 -.09 -35.1 15.30 8.16 CntryLink 1.00 4 9.51 -.64 -28.0 25.23 7 .02 Chemours 1.00 4 14.83 -1.00 -18.0 430.00 7 .77 ChesEng rs .03p 1 11.85 -.92 ... 127 .00 51.60 Chevron 5.16f 12 86.46 -4.17 -28.3 52.77 20.62 Chewy ... ... 46.94 -3.36 +61.9 5.14 .93 Chicos .36f 4 1.28 -.11 -66.4 102.55 9.25 ChildPlace 2.24 7 36.28 -2.47 -42.0 22.99 6.42 Chimera 1.20m 4 9.33 -.93 -54.6 5.00 .34 ChinaSXT ... ... .53 +.01 -34.9 36.43 18.45 ChinaSoAir .64e ... 22.34 -.88 -33.5 1087 .00 415.00 Chipotle ... cc 1033.15 +22.32 +23.4 167 .74 87 .35 ChubbLtd 3.12e 15 123.96 -3.99 -20.4 80.99 47 .98 ChurchDwt .96 ... 76.15 -1.37 +8.3 224.64 118.50 Cigna .04 18 185.06 -6.34 -9.5 118.19 46.07 CinnFin 2.40 4 62.00 -1.17 -41.0 91.63 40.67 Cirrus ... 27 58.52 -4.02 -29.0 58.26 32.40 Cisco 1.44 18 46.31 +.99 -2.7 83.11 32.00 Citigroup 2.04 7 49.58 -3.34 -37 .9 1.50 .40 CitiusPh ... dd 1.38 +.51 +35.3 155.10 90.28 CitrixSy 1.40 32 142.77 -1.83 +28.7 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 & MarketsVDow industrials-3.31% (wkly)t 4-wk. -1.45%t YTD -12.34%VNasdaq-1.90% (wkly)s 4-wk. 2.82%s YTD 8.74%VS&P 500-2.86% (wkly)t 4-wk. -1.16%t YTD -6.86%VS&P mid-cap-3.66% (wkly)t 4-wk. -2.53%t YTD -16.66%VRussell 2000-2.81% (wkly)t 4-wk. -1.09%t YTD -17.36% 2.93 1.05 CleanEngy ... dd 2.01 -.12 -14.1 25.09 16.12 ClearwEn C .84e 31 22.71 -1.00 +13.8 5.00 .50 CleBio h ... dd 4.26 +2.59 +607 .6 11.61 2.63 ClevCliffs .24 1 5.29 -.31 -36.6 219.38 144.12 Clorox 4.44f 35 215.30 -2.34 +40.2 13.93 4.76 Cloudera ... dd 13.69 +.88 +17 .7 60.07 36.27 CocaCola 1.64f 27 43.57 -2.45 -21.3 16.05 5.80 CohStQIR .96 q 10.35 -.53 -30.4 32.85 11.22 CohStSelPf 2.06 q 24.25 -.67 -23.1 77 .41 58.49 ColgPalm 1.76 27 71.52 -1.84 +3.9 6.14 1.33 ColonCap .44 ... 2.31 -.34 -51.4 47 .74 31.71 Comcast .92 18 38.65 -.45 -14.1 74.11 24.28 Comerica 2.72 5 35.37 -4.07 -50.7 72.63 47 .01 CmtyBkSy 1.64 16 52.52 -3.81 -26.0 66.14 34.39 CompssMn 2.88 17 47 .81 -.78 -21.6 6.48 2.86 CmpTask .24 dd 4.41 +.36 -14.9 38.00 11.48 Comtech .40 10 15.18 -.78 -57 .2 35.59 22.83 ConAgra .85 21 32.64 -.91 -4.7 67 .13 20.84 ConocoPhil 1.68 7 40.35 -3.35 -38.0 7 .51 3.24 ConsolCom 1.55 ... 6.08 +.02 +56.7 95.10 62.03 ConEd 3.06f 15 71.28 -.16 -21.2 212.00 104.28 ConstellA 3.00 13 168.99 -12.42 -10.9 43.57 6.90 ContlRescs ... 6 15.10 -1.81 -56.0 32.33 13.82 CooperTire .42 36 25.78 -.37 -10.3 22.69 8.33 Corecivic 1.76 5 9.02 -.82 -48.1 64.45 22.22 CorOnDem ... dd 38.12 -1.27 -34.9 34.26 17 .44 Corning .88f 11 25.41 -1.29 -12.7 30.57 15.23 CorpOffP 1.10 13 24.66 -.70 -16.1 325.26 261.67 Costco 2.60 42 296.56 -3.34 +0.9 13.54 3.02 Coty .50 ... 4.18 -.54 -62.8 180.93 53.61 CrackerB 5.20 11 102.38 -9.63 -33.4 40.00 2.65 CrestEq 2.50 87 13.86 -1.74 -55.0 43.79 8.40 Crocs ... dd 32.89 +.39 -21.5 108.34 31.95 CrowdStr ... dd 98.79 -2.29 +98.1 176.85 114.18 CrwnCstle 4.80 93 161.33 -9.12 +13.5 80.57 42.97 CrownHold ... 19 63.70 -1.97 -12.2 186.73 101.03 Cummins 5.24 47 168.75 -5.54 -5.7 37 .99 11.55 CybrOpt ... 73 32.21 -3.19 +75.2D-E-F 13.22 6.76 DNP Selct .78 q 10.98 -.09 -14.0 135.66 71.21 DTE 4.05 19 104.12 +.36 -19.8 128.41 26.15 Darden ... 13 72.95 +2.68 -33.1 48.80 4.61 DaveBuster ... 4 12.32 -3.69 -69.3 180.48 106.14 Deere 3.04 15 149.04 -5.83 -14.0 63.44 17 .51 DeltaAir ... 4 26.91 -2.60 -54.0 1.68 .16 DenburyR ... dd .35 -.03 -75.1 29.36 4.70 DevonE .44 7 10.94 -2.00 -57 .9 176.22 100.52 Diageo 3.51e ... 133.46 -8.93 -20.8 4.15 1.25 DianaShip ... dd 1.56 -.22 -49.8 14.66 2.80 Diebold ... 6 5.60 -.37 -47 .0 18.99 6.18 DigiIntl ... 27 10.79 +.48 -39.1 158.36 105.00 DigitalRlt 4.48 67 140.59 +.74 +17 .4 86.71 21.50 Dillards .60 3 24.50 -1.84 -66.7 118.70 18.70 DxSCBear rs ... q 24.44 +1.77 -30.4 59.65 3.19 DxSPOGBr rs ... q 5.99 +1.11 ... 28.85 7 .12 DirSPBear ... q 8.52 +.62 -35.7 77 .89 10.09 DrxSCBull .41e q 23.96 -2.51 -66.7 76.33 16.51 DrxSPBull ... q 38.54 -3.59 -41.7 92.98 23.25 Discover 1.76 6 48.67 -5.06 -42.6 153.41 79.07 Disney 1.76 15 109.10 -5.25 -24.6 10.21 2.00 DiverHlth .60 3 4.20 +.25 -48.4 194.84 125.00 DollarGen 1.44 28 189.39 +.61 +21.4 119.71 60.20 DollarTree ... 12 92.62 +3.82 -1.5 90.89 57 .79 DomEngy 3.76 16 79.68 -2.04 -3.8 394.99 220.90 Dominos 3.12 41 365.81 -12.60 +24.5 44.71 18.40 Domtar g 1.82 14 19.67 -3.05 -48.6 58.32 31.08 Donaldson .84 22 45.47 +.54 -21.1 44.79 9.76 DraftKin n ... ... 33.34 -8.66 +211.6 DryStrt .52 q 8.28 ... -2.4 26.20 14.55 Dropbox ... ... 21.47 -1.83 +19.9 77 .03 28.33 Dupont 1.20 5 51.42 -1.18 -19.9 9.49 7 .97 DufPUC .60 q 9.27 ... +1.4 103.79 62.13 DukeEngy 3.78 19 78.93 -3.18 -13.5 38.75 25.19 DukeRlty .94 27 34.58 -1.02 -0.3 84.74 38.51 Dunkin 1.61f 25 62.14 -1.95 -17 .7 8.56 1.80 DynavaxT ... dd 9.10 +2.57 +59.1 51.88 26.02 eBay .64 12 50.89 +2.60 +40.9 95.29 27 .00 EOG Rescs 1.50 dd 48.76 -3.54 -41.8 32.16 8.81 ETF M AlH ... ... 12.82 -.69 -25.1 105.78 56.42 Eaton 2.84 20 85.50 -3.84 -9.7 18.97 10.67 EV EEq2 1.05 q 17 .33 -.46 -2.8 9.18 4.71 EVTxMGlo .98 q 7 .11 -.17 -19.0 231.36 124.60 Ecolab 1.88 41 191.75 -8.00 -0.6 78.93 43.63 EdisonInt 2.55 12 54.82 -.84 -27 .3 247 .64 66.23 EdwLfSci ... 22 67 .13 -3.11 -71.2 70.74 6.02 EldorRsts ... 47 36.15 -5.86 -39.4 167 .43 101.36 EliLilly 2.96 dd 162.83 +2.89 +23.9 17 .40 10.73 ElmiraSB .60m 9 10.49 -1.52 -30.5 78.38 37 .75 EmersonEl 2.00 16 59.87 -2.11 -21.5 43.15 22.57 Enbridge 2.55 20 29.63 -1.47 -25.5 15.26 3.75 EgyTrnsfr 1.22 8 7 .06 -.91 -45.0 8.43 1.15 Enerpls g .12e 3 2.53 -.36 -64.5 10.78 .88 EnLinkLLC 1.03e 3 2.40 -.34 -60.8 22.21 13.98 Ennis Inc .90 12 16.83 +.32 -22.3 135.55 75.20 Entergy 3.72 40 91.66 -2.86 -23.5 30.87 10.27 EntProdPt 1.78f 13 17 .63 -1.47 -37 .4 21.17 3.75 EquitMid 1.31e 8 8.58 -.34 -35.8 9.96 6.15 Ericsson .07e dd 9.27 +.21 +5.6 54.52 30.40 EssentUtil .94 30 41.14 -.87 -12.4 76.57 42.01 Evergy 2.02 26 58.11 -1.24 -10.7 99.42 60.69 EversrceE 2.27f 27 81.85 -1.04 -3.8 5.00 .50 EvokePhm ... dd 3.54 +1.19 +118.5 123.99 35.25 ExactSci h ... dd 80.96 -8.97 -12.5 11.21 .95 ExantasCap .90f dd 2.57 -.08 -75.7 3.20 .09 ExelaTch ... dd .54 +.04 +31.6 51.18 29.28 Exelon 1.53 14 34.71 -2.82 -23.9 144.00 40.76 Expedia 1.36 35 77 .59 -4.47 -28.3 77 .93 30.11 ExxonMbl 3.48 10 43.62 -2.36 -37 .5 12.93 5.05 FNBCp PA .48 6 6.92 -.70 -45.5 245.19 137 .10 Facebook ... 40 216.08 -22.71 +5.3 43.20 26.72 Fastenal 1.00f 31 40.99 -.60 +10.9 178.50 88.69 FedExCp 2.60 70 130.08 -6.90 -14.0 16.87 10.07 FedNatHld .36 9 10.18 -1.19 -38.8 141.35 64.11 FedRlty 4.20 14 82.77 -1.98 -35.7 38.26 13.06 FedHerm B 1.08 10 22.16 -1.73 -32.0 180.95 127 .73 Ferrari 1.03 ... 169.62 +1.41 +2.5 16.25 6.00 FiatChrys ... ... 9.67 +.40 -34.2 49.28 19.00 FidlNatFn 1.32f 11 30.16 -1.39 -33.5 16.44 4.45 FidusInvst 1.20m 6q 8.70 -.05 -41.4 31.64 11.10 FifthThird 1.08 7 18.76 -2.03 -39.0 69.24 28.47 FstSolar ... 21 48.76 -1.44 -12.9 52.52 32.00 FirstEngy 1.56f 8 36.85 -2.13 -24.2 24.09 8.87 FlrtyTotR 1.63 q 19.79 -.42 -11.2 25.08 17 .42 FlowrsFds .80f 23 22.00 -.80 +1.2 34.43 2.85 Fluor .40 8 11.24 -2.25 -40.5 47 .86 17 .46 FootLockr 1.60f 6 27 .10 -.99 -30.5 10.56 3.96 FordM ... 5 5.91 -.32 -36.5 2.94 .46 ForshtAut ... ... 1.64 +.24 +57 .7 73.28 33.90 FBHmSec .96 21 60.60 -.73 -7 .3 13.64 4.82 FrptMcM ... 7 10.79 +.29 -17 .8 3.42 .13 FuelCell ... ... 2.09 -.11 -16.7G-H-I 3.42 .38 GNC .80 1 .62 -.27 -77 .1 180.75 67 .98 GW Pharm ... dd 120.20 -9.51 +15.0 22.52 10.40 GabDvInc 1.32 q 17 .22 -.97 -21.5 8.69 3.04 GabMultT .88e q 6.55 -.23 -18.3 8.25 4.50 GabUtil .60 q 7 .24 -.20 -6.8 50.99 13.04 Gam&Lsr 2.40m 12 34.10 -3.90 -20.8 11.35 .63 Gannett 1.52 8 1.43 -.43 -77 .6 19.86 5.26 Gap ... 5 12.07 +1.41 -31.7 105.58 61.04 Garmin 2.44f 26 94.86 -3.48 -2.8 39.09 21.91 GAInv 1.15e q 31.09 -.95 -17 .6 193.76 100.55 GenDynam 4.40 15 146.05 -11.57 -17 .2 13.26 5.48 GenElec .04 dd 6.48 -.66 -41.9 64.31 46.59 GenMills 1.96 20 59.21 -2.37 +10.5 41.90 14.33 GenMotors ... dd 24.46 -2.13 -33.2 23.84 2.58 GenesisEn 2.14e 86 6.91 -1.74 -66.3 11.73 .05 GeniusBr h ... ... 2.45 -.49 +797 .4 31.27 19.48 Gentex .48 9 25.20 -1.88 -13.0 108.58 49.68 GenuPrt 3.16f 16 83.66 -3.92 -21.2 22.22 9.95 GeoGrp 1.92 7 11.08 -.75 -33.3 5.34 1.65 Gerdau .02e ... 2.77 -.12 -43.5 85.97 60.89 GileadSci 2.72 15 74.57 -2.90 +14.8 48.25 31.43 GlaxoSKln 2.89e ... 40.55 -.55 -13.7 111.43 56.74 GlbeLife .75 6 70.85 -5.35 -32.6 3.01 .30 GlobusM ... ... .27 -.11 -72.4 60.15 33.41 GlobusMed ... 33 45.19 -3.42 -23.3 84.49 40.25 GoDaddy ... 76 71.56 -9.64 +5.4 250.46 130.85 GoldmanS 5.00f 8 189.19 -12.44 -17 .7 17 .20 4.09 Goodyear ... 3 8.07 -.47 -48.1 5.95 2.00 GoPro ... dd 4.55 +.01 +4.8 GovPrpIT ... 11 27 .48 ... ... 79.71 26.75 vjGrace 1.20 14 48.94 -1.27 -29.9 16.95 10.41 GraphPkg .30 14 13.30 -.60 -20.1 50.37 23.65 Greif A 1.76 10 32.28 -1.02 -27 .0 56.88 28.67 Griffin .50f ... 53.10 +.44 +34.3 17 .85 9.37 GuangRy .63e ... 9.00 -.08 -45.8 37 .85 9.12 H&E Eqp 1.10 11 17 .46 -.58 -47 .8 23.93 12.54 HP Inc .70 5 16.61 -.17 -19.2 42.17 22.67 HSBC 2.00e ... 23.36 -.70 -40.2 32.90 17 .94 HainCels lf ... ... 30.62 -.63 +18.0 25.47 4.25 Hallibrtn .18m 6 11.93 -1.11 -51.2 17 .69 6.96 Hanesbds .60 5 10.46 -.89 -29.6 144.71 75.11 HanoverIns 2.60 52 95.86 -6.60 -29.9 40.89 14.31 HarleyD .08m 8 22.73 -2.09 -38.9 8.57 4.44 Harmonic ... dd 4.51 -.56 -42.2 27 .97 4.19 Harsco .20m 33 12.70 +.16 -44.8 62.75 19.04 HartfdFn 1.30 13 37 .44 -2.54 -38.4 55.15 33.51 HawaiiEl 1.32 19 35.10 -.72 -25.1 31.84 15.80 HlthCSvc .81f ... 23.73 -1.38 -2.4 37 .93 18.63 HlthpeakPr 1.48 15 26.49 +.17 -23.2 55.21 7 .01 SpiritAir ... 6 16.58 -2.23 -58.9 106.36 32.33 Square ... ... 104.30 +6.32 +66.7 105.08 73.54 SP HlthC 1.01e q 97 .51 -3.24 -4.3 64.84 47 .66 SP CnSt 1.28e q 57 .13 -2.49 -9.3 64.71 22.88 SP Engy 2.04e q 36.51 -3.06 -39.2 31.38 17 .49 SPDR Fncl .46e q 22.58 -1.40 -26.6 85.33 47 .71 SP Inds 1.12e q 66.14 -3.09 -18.8 105.83 68.10 SP Tech .78e q 101.54 -.70 +10.8 71.10 43.44 SP Util 1.55e q 55.18 -2.31 -14.6 173.67 70.00 StanBlkDk 2.76 30 136.27 +2.35 -17 .8 10.14 6.11 StarGas .53f 12 8.73 +.61 -7 .7 99.72 50.02 Starbucks 1.64 32 71.57 -3.83 -18.6 85.89 42.10 StateStr 2.08 9 60.53 -4.87 -23.5 35.78 14.98 StlDynam 1.00 9 25.42 -1.75 -25.3 .95 .23 SteinMart .30 dd .34 -.09 -48.6 226.30 124.54 Stryker 2.30 29 173.76 -13.35 -17 .2 24.89 8.64 SubPpne 2.40 11 14.08 -2.24 -35.6 173.98 95.34 SunCmts 3.16 cc 135.99 -6.37 -9.4 1.13 .20 SunesisP h ... dd .29 -.27 -15.7 18.45 6.10 SupGpCos .40 13 14.23 +3.28 +5.1 38.18 12.15 Synchrony .88 6 21.39 -2.38 -40.6 40.32 10.91 SynovusFn 1.32 5 18.87 -3.12 -51.9 85.98 26.00 Sysco 1.80 21 52.30 -1.96 -38.5 111.58 63.50 T-MobileUS ... 30 105.20 -1.70 +34.1 44.65 18.00 TC PpLn 2.60 10 31.33 -2.75 -25.9 47 .46 16.96 TCF Finl 1.40 8 27 .11 -3.57 -42.1 64.95 32.72 TJX ... 17 49.54 -3.10 -18.9 13.60 .08 TOP Sh rs ... ... .14 -.02 -83.1 32.44 10.18 Tapestry 1.35 8 12.55 -.98 -53.5 53.40 26.24 Taubmn 2.70 20 38.23 +.92 +23.0 151.47 80.20 TechData h ... 28 144.61 +1.62 +0.7 208.63 54.58 Teladoc ... ... 193.26 -8.27 +130.8 16.29 2.21 Tenneco ... 1 6.93 -.90 -47 .1 37 .62 17 .62 Teradata ... 12 20.31 -.02 -24.1 1027 .48 211.00 Tesla Inc ... dd 959.74 -41.16 +129.4 2.18 .22 TetraTech ... dd .55 +.16 -71.9 135.70 93.09 TexInst 3.60 22 123.37 -1.52 -3.8 72.49 25.15 TexRdhse 1.44f 28 49.83 -1.07 -11.5 11.75 5.50 Textainer .96 9 8.11 +.15 -24.3 54.24 20.26 Textron .08 6 31.86 -2.65 -28.6 30.05 5.00 The Real ... ... 13.40 -.55 -28.9 358.00 250.21 ThermoFis .88f 44 350.95 -1.78 +8.0 12.56 5.20 3D Sys ... dd 6.45 -.88 -26.3 187 .72 114.04 3M Co 5.88 21 152.52 -5.63 -13.5 134.42 78.60 Tiffany 2.32 26 119.57 -1.31 -10.5 58.78 22.26 Timken 1.12 18 45.12 +.98 -19.9 1.70 .14 TitanPh ... ... .34 +.03 +74.7 15.50 .39 TonixP hrs ... dd .60 -.01 -48.5 59.55 33.74 TorDBk 3.16 7 43.50 -1.74 -22.5 19.75 9.50 TortAcq ... ... 24.57 +10.53 +145.9 56.91 22.13 Total SA 2.71e ... 38.75 -.63 -29.9 145.41 108.01 Toyota ... ... 126.16 -1.63 -10.2 131.89 63.89 TractSupp 1.40 35 129.98 +2.31 +39.1 118.10 70.00 TraneTch 2.12 20 84.64 -4.65 -17 .9 28.09 6.80 TranslBio ... dd 19.48 +4.18 +139.3 7 .28 .76 Transocn ... dd 1.78 -.32 -74.1 155.09 76.99 Travelers 3.40f 12 111.00 -5.56 -18.9 29.21 16.94 TriContl 1.15e q 24.17 -.61 -14.3 57 .57 51.95 TriCntl pf 2.50 ... 57 .10 +.07 +4.1 76.92 27 .79 TriNetGrp ... 20 58.72 -.15 +3.7 24.64 14.53 Trinity .76f 5 20.66 -1.22 -6.7 24.98 12.02 TrueBlue ... 9 14.65 -.06 -39.1 56.92 24.01 TruistFn 1.80 9 35.95 -3.39 -36.2 9.10 4.30 TrstNY .27 10 5.90 -.16 -31.9 20.26 1.15 Tuppwre 1.08 dd 4.29 -.62 -50.0 45.86 20.00 Twitter ... cc 29.05 -4.36 -9.4 15.85 2.25 TwoHrbI .56m 2 5.08 -.16 -65.3 40.55 11.37 2U ... dd 37 .74 +2.26 +57 .3 51.25 29.20 UDR 1.44 42 36.39 -1.37 -22.1 54.25 21.75 UGI Corp 1.30 7 30.52 -1.66 -32.4 47 .08 13.71 Uber Tch ... dd 29.61 -2.69 -0.4 30.00 11.20 UltraClean ... 19 21.88 -.27 -6.8 27 .72 7 .15 UndrArm ... 16 9.11 -.40 -57 .8 24.55 6.37 UnAr C wi ... dd 8.26 -.34 -56.9 217 .90 121.89 UniFirst 1.00 19 170.54 -.16 -15.6 63.62 42.00 UnilevNV 1.61e ... 54.51 -1.24 -5.1 188.96 105.08 UnionPac 3.88 21 162.64 -5.21 -10.0 9.57 .14 Unit ... 1 .24 ... -66.1 96.03 17 .80 UtdAirlHl ... 4 32.89 -3.95 -62.7 125.31 82.00 UPS B 4.04 18 107 .32 -.45 -8.3 170.04 58.85 UtdRentals ... 10 140.40 -15.11 -15.8 61.11 28.36 US Bancrp 1.68 8 36.06 -2.81 -39.2 15.90 4.54 USSteel .04 4 7 .16 -.95 -37 .2 315.84 187 .72 UtdhlthGp 5.00f 23 286.88 -4.36 -2.4 11.08 4.86 UnitGrp .60 dd 8.90 -.15 +8.4 63.18 37 .04 UnvslCp 3.08f 6 40.44 -1.85 -29.1 35.09 9.58 UnumGrp 1.14 1 15.52 -.96 -46.8 1.48 .35 UraniumEn ... ... .86 -.08 -6.9V-W-X-Y-Z 2.98 .47 VBI Vacc ... ... 2.99 +.10 +116.7 100.25 45.07 VF Corp 1.72e 17 57 .14 -6.15 -42.7 9.68 .29 Valaris ... ... .70 -.19 -89.3 14.19 6.49 Vale SA .29e 18 10.19 -.12 -22.8 12.14 6.00 VlyNBcp .44 12 7 .19 -.64 -37 .2 37 .49 16.18 VanEGold .06e q 35.19 +1.64 +20.2 50.37 19.52 VanE JrGld ... q 47 .39 +2.60 +12.1 94.86 60.07 VanHiDvY 2.10e q 76.63 -3.87 -18.2 130.91 87 .71 VangDivAp 1.82e q 114.51 -2.73 -8.1 VangTotW 1.53e q 78.12 ... ... 45.92 29.96 VangEmg 1.10e q 39.55 -.26 -11.1 44.67 28.46 VangFTSE 1.10e q 38.45 -.61 -12.7 6.48 .25 Vaxart ... ... 8.04 +5.44 +2190.6 75.40 13.35 Ventas 1.80m 32 35.72 -.08 -38.1 4.67 .83 Verastem ... dd 1.74 -.06 +29.9 10.18 3.56 Vereit .31m cc 6.49 -.29 -29.8 221.78 148.77 Verisign ... 45 203.64 -1.62 +5.7 62.22 48.84 VerizonCm 2.46 12 53.16 -3.00 -13.4 53.71 10.10 CBS B .96 5 22.32 -1.37 -46.8 72.27 11.25 ViadCorp .40 8 16.19 -3.07 -76.0 16.35 8.08 Viavi ... cc 12.50 -.50 -16.7 42.49 6.90 VirgnGal ... ... 15.55 +.55 +34.6 214.17 133.93 Visa 1.20f 63 189.27 -2.93 +0.7 23.25 11.23 VishayInt .38 cc 14.60 -.44 -31.4 183.50 86.00 VMware 26.81p 41 146.50 -4.19 -3.5 21.72 11.46 Vodafone .97e ... 15.41 -.24 -20.3 152.49 65.56 VulcanM 1.36 24 112.80 -7 .25 -21.7 6.10 1.07 W&T Off .40 4 2.23 -.34 -59.9 211.68 151.16 WD 40 2.68 37 192.22 +1.07 -1.0 109.53 68.01 WEC Engy 2.53f 27 85.54 -2.53 -7 .3 93.62 38.62 WP Carey 4.16e 25 66.36 -2.60 -17 .1 70.80 27 .18 WPP plc 3.91e ... 37 .63 -2.37 -46.5 14.43 1.94 WPX Engy ... dd 6.13 -.46 -55.4 47 .19 9.75 WW Intl ... 17 25.02 -.35 -34.5 133.38 102.00 WalMart 2.16f 68 118.32 -1.53 -0.4 64.50 36.65 WalgBoots 1.83 7 41.17 -2.96 -30.2 27 .21 9.46 WarrMet .20 1 14.79 -.29 -30.0 4.69 .56 WashPrGp .50m 2 .83 -.17 -77 .1 32.22 18.01 WREIT 1.20 21 21.79 +.08 -25.3 126.79 85.34 WsteMInc 2.18 22 102.81 +1.04 -9.8 245.68 154.39 Waters ... 23 174.76 -15.61 -25.2 54.04 18.16 WebsterFn 1.60 7 26.04 -3.47 -51.2 32.17 12.21 WeinRlt .72m 6 18.15 -.36 -41.9 54.75 22.00 WellsFargo 2.04 6 25.34 -2.26 -52.9 93.17 24.27 Welltower 2.44e 11 49.74 -1.26 -39.2 24.04 6.82 Wendys Co .20m 23 21.06 -.80 -5.2 12.67 8.99 WAstInfSc .38 q 11.86 +.07 -2.4 72.00 27 .40 WDigital 2.00 15 40.87 -3.52 -35.1 20.56 7 .98 WestpacBk 1.52e ... 12.05 -.23 -29.0 44.39 21.50 WestRck .80m 8 26.72 -1.60 -37 .7 31.58 13.10 Weyerhsr 1.36 16 21.49 -1.21 -28.8 163.64 64.00 Whrlpl 4.80 dd 122.80 -4.29 -16.8 19.68 .25 WhitngPet ... dd 1.26 -.27 -82.8 29.06 8.41 WmsCos 1.60 7 18.51 -.71 -22.0 38.74 20.07 WT MCD ... q 27 .31 -1.47 -28.2 129.06 46.51 Woodward .33m 27 74.67 -3.22 -37 .0 10.25 1.32 Workhrs rs ... dd 9.90 +5.02 +225.7 44.37 20.04 WorldFuel .40 11 23.70 -2.73 -45.4 78.76 29.10 WldW Ent .48 80 41.36 -3.85 -36.2 44.69 19.28 Worthgtn 1.00f 13 34.22 -.54 -18.9 153.41 35.84 Wynn ... 68 69.05 -17 .74 -50.3 72.14 46.58 XcelEngy 1.72 27 62.31 -1.70 -1.9 39.47 14.22 XeroxHld 1.00 cc 15.06 -1.25 -59.2 133.00 67 .68 Xilinx 1.52f 46 91.02 -4.46 -6.9 5.74 4.00 XpressSp rs ... 1 4.11 -.77 -2.8 4.79 1.29 YRC Wwde ... 2 1.61 -.17 -36.9 5.65 2.23 Yamana g .06f dd 5.21 +.18 +31.9 49.85 33.52 YorkWater .72 44 47 .53 +1.15 +3.1 119.72 54.95 YumBrnds 1.88 30 84.79 -3.47 -15.8 8.37 .40 YunhCTI ... ... 2.57 +.19 +204.9 9.01 2.06 Zagg ... 3 2.86 -.28 -64.7 278.60 150.06 ZebraT ... 36 246.42 -17 .99 -3.5 94.89 50.23 Zendesk ... dd 86.42 +5.17 +12.8 161.11 74.37 ZimmerBio .96 22 115.43 -10.55 -22.9 146.26 90.14 Zoetis .80 61 132.66 -4.74 +0.2 .50 .11 Zomedica ... ... .24 +.05 -26.6 260.29 60.97 ZoomVid ... ... 256.80 +13.32 +277 .4 9.92 5.51 Zynga ... dd 9.58 +.29 +56.5 1.25 .20 HeatBio ... ... .88 +.12 +84.2 3.66 1.38 HeclaM .01e dd 2.96 +.11 -12.7 49.49 29.03 HeliosTc .36 23 36.60 +1.02 -20.7 17 .10 2.29 Hersha 1.12 7 5.43 -.80 -61.9 162.20 109.88 Hershey 3.09 27 125.85 -3.60 -14.4 20.85 .40 vjHertzGl ... ... 1.49 -.24 -90.5 17 .59 7 .43 HP Ent .60e 23 9.50 -.32 -40.1 1.98 .16 HighPtRs ... dd .32 -.03 -81.4 26.28 11.05 HilltopH .36 13 17 .22 -.96 -30.9 5.10 1.70 HimaxTch .10e 98 3.34 -.11 +25.6 58.88 18.48 HollyFront 1.40 7 28.21 -4.03 -44.4 259.29 140.63 HomeDp 6.00 24 241.01 -5.64 +10.4 29.44 19.38 Honda .84e ... 25.33 -1.42 -10.5 184.06 101.08 HonwllIntl 3.60 15 138.21 -7 .16 -21.9 51.53 39.01 Hormel .93 26 48.21 -.34 +6.9 18.90 7 .86 HostHotls .85a 26 10.74 -.93 -42.1 24.33 11.69 HuanPwr 2.45e ... 14.68 -.73 -26.9 155.00 85.62 Hubbell 3.64 17 118.79 -7 .41 -19.6 412.70 208.25 Humana 2.50 32 374.64 -6.12 +2.2 15.63 6.82 HuntBncsh .60 8 8.80 -1.49 -41.6 279.71 147 .14 HuntgtnIng 4.12 16 170.96 -7 .70 -31.9 330.29 168.65 IdexxLab ... 78 324.86 +10.19 +24.4 12.44 4.52 ING .14e ... 6.69 -.18 -44.5 78.84 13.15 iPt ShFut ... ... 37 .50 +.61 +148.0 27 .50 14.51 IQIYI ... ... 22.72 -1.74 +7 .6 16.96 13.24 iShGold ... q 16.93 +.27 +16.8 48.48 20.14 iShBrazil .67e q 28.20 -1.50 -40.6 18.35 10.86 iShSilver ... q 16.63 +.14 -0.3 107 .36 61.89 iShSelDiv 3.03e q 77 .77 -4.51 -26.4 45.29 33.11 iShChinaLC .87e q 40.19 -.13 -7 .9 46.32 30.09 iShEMkts .59e q 39.94 +.02 -11.0 134.90 104.95 iShiBoxIG 3.87 q 133.50 -.49 +4.3 179.70 129.68 iSh20 yrT 3.05 q 165.25 +2.86 +22.0 34.12 19.52 iShIntSelDv 1.51e q 24.88 -.40 -25.9 70.42 45.73 iS Eafe 1.66e q 60.49 -.55 -12.9 88.53 67 .52 iShiBxHYB 5.09 q 81.34 -1.54 -7 .5 140.57 92.15 iShNsdBio ... q 135.16 -2.69 +12.2 170.56 95.69 iShR2K 1.77e q 136.67 -4.32 -17 .5 98.49 61.04 iShCorHiDv 2.90e q 78.86 -3.37 -19.6 38.33 23.85 iShUSPfd 2.04 q 34.47 -.56 -8.3 66.12 42.29 iShCorEafe 1.56e q 56.85 -.52 -12.9 3.40 .05 iBio ... dd 2.15 +.68 +763.5 114.01 69.05 Idacorp 2.68 21 84.77 -.48 -20.6 3.98 .28 Ideanom h ... dd 1.46 -.76 +70.6 190.85 115.94 ITW 4.28 31 167 .82 -3.06 -6.6 380.76 196.78 Illumina ... 57 360.08 -8.69 +8.5 23.93 9.19 IndBkMI .80 1 13.51 -1.38 -40.4 12.08 6.76 Infosys ... 19 9.53 +.37 -7 .7 99.51 59.11 Ingredion 2.52 14 79.86 -5.94 -14.1 31.57 1.92 InovioPhm ... dd 29.98 +15.71 +808.5 69.29 43.63 Intel 1.32 20 57 .50 -2.12 -3.9 125.00 47 .57 InterceptP ... dd 77 .49 -.42 -37 .5 158.75 90.56 IBM 6.52f 12 117 .19 -5.28 -12.6 16.25 3.59 IntlGmeT .80 ... 8.19 -.89 -45.3 47 .64 26.38 IntPap 2.05 11 33.80 -1.06 -26.6 619.00 360.50 IntSurg ... 73 549.85 -37 .68 -7 .0 21.10 6.38 Invesco .62m 4 10.00 -1.09 -44.4 15.41 1.53 InvMtgCap .08m 1 3.67 -.67 -73.8 251.15 164.93 Inv QQQ 1.16e q 240.22 -4.02 +13.0 30.23 7 .42 Invitae ... dd 27 .89 +9.18 +72.9 73.09 39.32 IonisPhm ... cc 60.09 +1.14 -0.5 34.44 21.00 IronMtn 2.47 21 24.67 -1.67 -22.6 55.45 35.66 iShCorEM .95e q 47 .62 +.03 -11.4 10.01 3.48 ItauUnH .26 ... 4.69 -.58 -48.7 3.13 .07 IzeaWrldwd ... ... 1.10 -.27 +364.1J-K-L 62.42 25.77 JD.com ... cc 59.65 +1.01 +69.3 141.10 76.91 JPMorgCh 3.20 9 92.59 -5.22 -33.6 103.28 59.29 JacobsEng .76 30 82.50 -3.08 -8.2 1.46 .30 JkksPac ... dd .85 +.12 -17 .5 21.65 6.61 JetBlue ... 9 10.30 -1.10 -45.0 157 .00 109.16 JohnJn 4.04f 23 137 .81 -6.02 -5.5 44.82 22.78 JohnContl 1.04 23 33.36 -.96 -18.1 34.14 15.55 KKR 1.31e 13 29.59 -2.21 +1.4 197 .50 110.19 KLA Cp 3.40 24 189.57 -3.53 +6.4 178.59 92.86 KC Southn 1.60 24 145.71 +1.44 -4.9 71.05 52.66 Kellogg 2.28 16 63.86 -3.92 -7 .7 91.34 53.81 Kemper 1.20 11 69.84 +.06 -9.9 20.53 7 .45 Keycorp .74 7 11.76 -1.59 -41.9 110.00 77 .93 Keysight ... cc 97 .56 -8.88 -4.9 149.23 110.66 KimbClk 4.28 34 136.89 -7 .07 -0.5 22.58 9.42 KindMorg 1.05f 14 14.47 -1.05 -31.6 7 .67 2.72 Kinross g ... 53 6.88 +.48 +45.1 59.28 10.89 Kohls 2.82f 4 18.77 -3.48 -63.2 43.24 12.91 KontoorB 2.24 ... 16.51 -1.93 -60.7 7 .55 .50 KosmosEn .18 dd 1.75 -.20 -69.3 34.00 19.99 KraftHnz 1.60 9 30.90 -2.58 -3.8 25.08 5.00 KratosDef ... cc 14.96 -1.24 -16.9 36.84 20.70 Kroger .72f 16 32.68 +.44 +12.7 28.66 16.91 Kulicke .48 22 20.20 -2.75 -25.7 28.02 8.00 L Brands 1.20 5 13.86 -.62 -23.5 230.99 142.01 L3Harris 3.40f 30 169.61 -12.63 -14.3 53.04 24.49 LTC Prp 2.28f 11 36.21 -1.53 -19.1 344.32 175.58 LamResrch 4.60 32 302.52 -12.73 +3.5 96.32 39.06 LambWst .92f 20 62.53 -3.67 -27 .3 119.93 85.30 Landstar .74a 22 107 .48 -3.24 -5.6 74.29 33.30 LVSands ... 11 43.33 -3.86 -37 .2 55.42 22.03 LeggPlat 1.60 15 32.43 -1.49 -36.2 71.23 25.42 LennarA .50 10 59.00 -1.18 +5.8 7 .15 3.67 LbtyASE .72e q 5.56 -.13 -17 .9 .89 .13 LilisEn ... dd .26 +.01 -31.8 98.32 59.30 LincElec 1.96 17 81.05 -2.46 -16.2 227 .85 146.71 Linde 3.85f 41 206.82 -1.23 -2.9 442.53 266.11 LockhdM 9.60 43 356.76 -15.44 -8.4 137 .29 60.00 Lowes 2.20 29 129.41 -4.42 +8.1 51.38 1.33 LuckinCf ... ... 1.38 -2.44 -96.5 68.33 14.56 Lyft Inc ... ... 32.27 -2.55 -25.0 98.91 33.71 LyonBas A 4.20 6 63.37 -3.17 -32.9M-N-0 174.93 85.09 M&T Bk 4.40 7 100.46 -10.59 -40.8 10.90 4.93 MBIA ... dd 6.83 +.28 -26.6 48.99 15.75 MDC 1.32f 12 32.73 -.74 -14.2 32.21 15.00 MDU Res .83 18 21.09 -.09 -29.0 7 .22 .29 MFA Fncl .80 3 2.30 -.24 -66.3 34.63 5.90 MGM Rsts .60f 5 15.72 -2.49 -52.8 79.87 44.93 MSC Ind 3.00 11 69.61 -2.09 -11.3 10.45 3.00 MVC Cap .68 17q 6.52 -.14 -27 .6 34.15 4.81 Macerich 2.00m 4 8.05 -.80 -70.1 45.93 12.50 Macquarie 4.00e 6 29.93 -1.25 -30.1 23.40 4.38 Macys ... 2 6.02 -.86 -64.6 67 .75 22.02 MagellMid 4.07e 12 41.15 -3.13 -34.5 57 .09 22.75 Magna g 1.60 7 42.82 -1.22 -21.9 2.48 .80 MannKd ... dd 1.73 -.20 +34.1 21.23 8.62 Manulife g 1.12 ... 13.06 -.67 -35.6 14.70 3.02 MarathnO .20 dd 5.74 -.62 -57 .7 69.65 15.26 MarathPt 2.32f 5 35.37 -2.82 -41.3 153.39 46.56 MAR ... 18 80.94 -8.74 -46.5 7 .26 .91 MartinMid .25 3 1.64 -.86 -59.3 347 .25 199.99 MasterCrd 1.60 67 289.34 -7 .16 -3.1 40.36 17 .03 MatthInt .84 4 18.15 -.20 -52.4 65.73 41.93 MaximIntg 1.92 13 59.20 -1.25 -3.8 180.93 112.23 McCorm 2.48 34 176.25 +4.05 +3.8 221.93 124.23 McDnlds 5.00 27 179.74 -6.82 -9.0 171.22 112.60 McKesson 1.64 12 148.21 -8.49 +7 .2 24.29 12.35 MedProp 1.08f 21 18.26 -.99 -13.5 2.82 .35 MedleyCap .20m dd .79 -.11 -63.8 92.64 65.25 Merck 2.44 28 75.19 -2.71 -17 .3 65.22 33.45 MercGn 2.52 23 39.86 -1.89 -18.2 56.86 10.01 Meredith ... 29 13.99 -1.29 -56.9 27 .18 10.91 Meritor ... 5 18.68 -1.20 -28.7 53.28 22.85 MetLife 1.84 8 35.07 -2.25 -31.2 113.28 53.15 Microchp 1.47f 52 100.05 -3.40 -4.5 61.19 31.13 MicronT ... 6 48.49 -2.34 -9.8 203.95 130.78 Microsoft 2.04 39 196.33 +1.18 +24.5 1.90 .15 Microvisn ... dd 1.32 -.17 +83.3 142.98 41.73 Middleby ... 13 72.98 -4.73 -33.4 72.41 48.79 MdsxWatr 1.02 31 61.50 -6.04 -3.3 12.35 3.11 MHowHiInc 1.39 q 5.92 +.01 -47 .4 5.54 3.32 MitsuUF J ... ... 3.93 -.11 -27 .6 87 .00 11.54 Moderna ... ... 61.28 -5.07 +213.3 61.94 34.01 MolsCoorB 2.28 6 34.43 -3.60 -36.1 96.50 32.49 Moog A 1.00 12 48.56 -.33 -43.1 57 .57 27 .20 MorgStan 1.40 10 47 .05 +.12 -8.0 187 .49 120.77 MotrlaSolu 2.56 26 138.78 -.10 -13.9 28.12 4.50 MurphO .50m 79 12.24 -2.88 -54.3 23.11 12.75 Mylan NV ... 5 15.89 -.27 -20.9 35.87 10.55 NCR Corp ... 14 16.22 -1.60 -53.9 167 .50 9.79 Nabors rs ... ... 33.77 -13.80 ... 54.92 31.58 NatFuGas 1.74 12 39.86 -.82 -14.4 69.06 44.29 NatGrid 3.09e ... 59.19 -.56 -5.6 91.12 31.37 NtHlthInv 4.41 15 59.06 -.87 -27 .5 97 .90 66.60 NatPresto 1.00a ... 83.35 -.77 -5.7 15.67 4.07 Navient .64 3 6.98 -.80 -49.0 36.85 13.63 NektarTh ... 6 22.05 -.77 +2.2 79.83 48.91 Neogen ... 58 73.07 +2.55 +12.0 474.01 252.28 Netflix ... cc 443.40 -10.32 +37 .0 1.56 .39 NwGold g ... dd 1.34 +.22 +52.3 51.20 21.14 NJ Rscs 1.25 12 31.26 -.37 -29.9 142.38 89.88 NewOriEd .40e 71 133.50 -3.40 +10.1 13.79 8.19 NY CmtyB .68 12 9.73 -.76 -19.1 6.47 .98 NYMtgTr .20m 5 2.62 -.05 -57 .9 69.13 33.00 NewmntCp 1.00f 45 59.34 +2.42 +36.6 283.35 174.80 NextEraEn 5.60 17 236.22 -5.99 -2.5 30.67 19.56 NiSource .84 28 22.35 -.62 -19.7 105.62 60.00 NikeB .98 38 93.67 -2.11 -7 .5 93.99 9.92 Nikola ... ... 63.55 -2.35 +515.8 2.32 .12 NobleCorp .08 dd .31 -.07 -75.0 27 .31 2.73 NobleEngy .08m dd 9.11 -.89 -63.3 5.77 2.34 NokiaCp .19e ... 4.34 +.01 +17 .0 9.00 1.66 NordicAm .13e dd 4.10 -.35 -16.7 43.37 12.27 Nordstrm ... 6 14.69 -2.38 -64.1 219.88 112.62 NorflkSo 3.76 18 169.81 -.45 -12.5 2.43 .50 NthnO&G ... 11 .84 -.16 -64.1 385.01 263.31 NorthropG 5.80f 32 301.86 -10.80 -12.2 17 .74 8.52 NwstBcsh .76 8 9.47 -.83 -43.1 23.02 11.56 NortonLife .50 9 19.12 -1.69 +29.7 59.78 7 .03 NorwCruis ... 4 15.28 -2.94 -73.8 3.72 .22 Novan ... ... .47 ... -85.3 99.84 69.18 Novartis 3.04e 17 87 .10 -4.00 -8.0 86.50 3.54 Novavx ... ... 77 .39 +12.64 +1844.5 68.71 47 .25 NovoNord 1.78e ... 66.04 -1.51 +14.1 98.84 53.40 NovoCure ... dd 58.96 -4.41 -30.0 50.98 12.31 NuSkin 1.50 18 37 .59 -.97 -8.3 58.70 27 .53 Nucor 1.61 8 40.60 -2.10 -27 .9 55.34 23.85 Nutrien 1.80 ... 33.03 -2.65 -31.1 15.26 10.75 NuvDivA .85a q 13.95 -.03 -4.5 18.86 12.12 Nv AMT-Fr .78a q 15.22 -.03 -6.1 10.77 4.62 NvPfdInco .80 q 8.07 -.30 -22.8 13.95 7 .77 NuvEqtP 1.00 q 10.75 -.25 -21.8 385.70 147 .39 Nvidia .64 71 366.20 -4.25 +55.6 46.43 23.01 OGE Engy 1.55 16 29.37 -1.17 -34.0 5.65 2.33 OaktrSpL .38 dd 4.37 -.23 -20.0 8.65 4.28 OaktStInco .62 8 6.41 +.04 -21.7 5.92 .24 OasisPet ... dd .80 -.20 -75.5 54.05 9.00 OcciPet .04m 14 17 .69 -2.02 -57 .1 26.09 11.60 OceanFst .68 10 15.97 -.77 -37 .5 17 .40 .17 Ocugen rs ... dd .23 ... -55.8 2.99 1.23 OfficeDpt .10 6 2.10 -.20 -23.4 18.74 11.19 OldNBcp .56 16 12.86 -.91 -29.7 24.10 11.88 OldRepub .84f 13 15.79 -.63 -29.4 22.12 8.76 Olin .80 2 10.84 -2.04 -37 .2 45.22 13.33 OmegaHlt 2.68 10 28.82 -.74 -31.9 78.48 12.16 ONEOK 3.74f 22 30.81 -4.36 -59.3 2.91 1.12 OpkoHlth ... dd 2.78 +.40 +89.1 60.50 39.71 Oracle .96 56 54.18 -.22 +2.3 .93 .19 Organovo ... dd .48 -.08 +34.8 55.17 22.11 OrthoMed ... 40 29.87 -3.62 -35.3 95.62 46.72 OshkoshCp 1.20 16 69.29 -4.18 -26.8 57 .74 30.96 OtterTail 1.48 17 36.91 -1.27 -28.0 2.89 .50 OutlookT ... ... 1.30 -.05 +120.3 28.75 2.10 Ovintv g rs .38 3 8.85 -1.90 ... 9.69 2.43 OwensMin .01 5 7 .22 -.12 +39.7P-Q-R 24.12 3.55 PG&E Cp ... 13 9.13 -1.09 -16.0 18.48 6.88 PGT Inc ... 20 14.57 -.64 -2.3 161.79 79.41 PNC 4.60 9 100.93 -7 .30 -36.8 56.14 27 .08 PNM Res 1.23 18 37 .10 -.40 -26.8 54.53 26.27 POSCO ... ... 37 .44 -.98 -26.0 134.36 69.77 PPG 2.04 18 102.14 -1.58 -23.5 36.83 18.12 PPL Corp 1.66 11 25.07 -.93 -30.1 83.41 49.11 Paccar 1.28a 11 72.44 -2.52 -8.4 1.78 .36 PalatinTch ... ... .52 +.01 -34.1 251.11 125.47 PaloAltNet ... dd 225.39 -5.34 -2.5 215.94 93.00 ParkerHan 3.52 21 172.54 -10.40 -16.2 20.80 3.92 ParsleyEn .20f 12 10.62 -.29 -43.8 12.39 1.61 PattUTI .08m dd 3.57 -.77 -66.0 90.54 47 .87 Paychex 2.48 28 71.79 -2.18 -15.6 58.30 17 .70 PelotnIntr n ... cc 58.43 +7 .54 +105.7 40.65 10.58 Pembina g 1.63 18 23.68 -2.05 -36.1 40.14 3.75 PnnNtGm ... 99 30.65 -1.49 +19.9 6.86 1.76 PennantPk .60m 2 3.30 -.14 -49.5 53.81 19.99 Penske 1.68f 9 36.45 -1.76 -27 .4 47 .43 22.01 Pentair .76 11 35.80 -2.20 -22.0 17 .22 9.37 PeopUtdF .72f 8 10.83 -1.14 -35.9 147 .20 101.42 PepsiCo 4.09f 14 128.93 -2.35 -5.7 105.70 62.91 PerkElm .28 36 93.93 -4.43 -3.3 63.86 40.01 Perrigo .90f 27 53.94 -.93 +4.4 16.95 4.01 Petrobras ... ... 8.03 -.38 -49.6 44.56 27 .88 Pfizer 1.52 13 32.04 -1.38 -18.2 90.17 56.01 PhilipMor 4.68 14 68.87 -3.33 -19.1 50.78 30.50 PhilipsNV .80e ... 46.69 +.43 -4.3 119.92 40.04 Phillips66 3.60 6 68.07 -6.63 -38.9 65.23 19.00 Phill66LP 3.50f 10 35.54 -3.43 -42.3 33.90 16.65 PimDyInco 2.65a q 24.35 -1.00 -24.9 10.91 5.00 PimIncStr2 .96 q 8.71 -.06 -17 .8 89.25 19.11 Pinduoduo ... ... 85.16 -2.42 +125.2 103.31 60.05 PinWst 3.13 16 71.05 -2.45 -21.0 36.83 10.10 Pinterest ... dd 21.61 -1.60 +15.9 159.01 48.62 PioNtrl 2.20f cc 94.11 +.53 -37 .8 5.50 1.67 PitnyBw .20 2 2.47 -.14 -38.7 25.26 3.00 PlainsAAP 1.44 13 8.28 -1.08 -55.0 7 .81 1.86 PlugPowr h ... dd 6.83 +1.35 +116.1 104.37 37 .36 Polaris 2.48f 21 89.97 -4.04 -11.5 37 .33 8.69 PolyOne .81 11 25.19 +.54 -31.5 60.81 23.31 PrinFncl 2.24 8 39.14 -3.03 -28.8 42.03 12.67 ProAssur .20m 7 13.32 -.52 -63.1 118.80 32.27 PrUltPQ ... q 89.48 -4.44 +3.4 80.87 17 .51 PUltSP500 ... q 40.80 -3.80 -41.7 128.09 94.34 ProctGam 3.16f 27 115.23 -3.69 -7 .7 33.19 21.57 ProShSP ... q 23.02 +.60 -4.1 44.40 18.15 PrUShSP ... q 20.54 +1.01 -17 .4 95.94 20.68 PrUShD3 ... q 26.40 +2.22 -30.7 39.29 7 .30 PShtQQQ ... q 8.30 +.30 -62.9 6.76 3.68 ProspctCap .72 6 5.07 -.28 -21.3 103.56 38.62 Prudentl 4.40 6 58.10 -4.99 -38.0 63.88 34.75 PSEG 1.96f 16 47 .50 -1.21 -19.6 266.76 155.37 PubStrg 6.80 21 189.28 -1.31 -11.1 47 .37 17 .12 PulteGrp .48 18 31.93 -2.74 -17 .7 8.44 5.92 PMMI .44 q 7 .30 -.16 -8.6 5.73 3.50 PPrIT .31 q 4.74 -.28 -12.7 7 .42 .26 QEP Res .08 3 1.22 -.37 -72.9 96.17 58.00 Qualcom 2.60f dd 88.02 -.79 -0.2 125.00 73.02 QstDiag 2.24 20 110.22 +1.95 +3.2 128.29 59.82 RLauren 2.75 10 67 .70 -3.69 -42.2 8.25 1.61 RangeRs .08 6 5.15 -1.11 +6.2 38.00 16.01 RavenInds .52 1 20.09 -.91 -41.7 102.45 54.21 RJamesFn 1.48f 10 66.40 -7 .26 -25.8 33.10 15.96 Rayonier 1.08 26 24.11 -.97 -26.4 99.71 43.44 RaythTch 2.94 9 59.10 -5.79 -37 .3 84.92 38.00 RltyInco 2.79f 33 58.41 -3.12 -20.7 18.01 2.14 RedwdTr .50m 5 6.65 +.04 -59.8 646.33 271.37 Regenrn ... 28 611.36 -32.56 +62.8 17 .54 6.94 RegionsFn .62 8 10.65 -1.35 -37 .9 122.17 70.57 RelStlAl 2.50f 20 90.41 -5.34 -24.5 3.56 .25 RemrkHl h ... dd 2.22 -.21 +331.1 143.93 72.32 Replgn ... cc 116.50 +.91 +25.9 79.46 25.08 RestBrnds 2.00 17 52.63 -1.54 -17 .5 19.18 5.84 RetailOpp .80 29 11.16 +.03 -36.8 14.30 2.87 RetailProp .66 12 7 .03 +.56 -47 .5 26.69 7 .17 Revolve n ... cc 15.11 -1.20 -17 .7 35.64 18.87 Rexnord .32 19 27 .68 -1.53 -15.1 23.88 5.04 RiteAid ... ... 15.09 +2.68 -2.5 230.71 115.38 RockwlAut 4.08 30 205.27 -3.86 +1.3 183.34 75.72 Rogers ... 33 118.71 +2.96 -4.8 176.55 58.22 Roku ... dd 122.55 -5.95 -8.5 410.41 240.00 Roper 2.05f 37 387 .21 -3.35 +9.3 82.58 49.55 RoyalBk g 3.92e ... 66.68 -1.31 -15.8 135.32 19.25 RylCarb 2.80 6 46.41 -8.86 -65.2 67 .45 19.19 RoyDShllB 1.28m 47 30.88 -1.16 -48.5 66.48 21.26 RoyDShllA 1.09m 50 32.91 -1.03 -44.2 8.96 4.30 RoyceMC .64e q 6.93 -.14 -18.9 60.55 22.62 Ryder 2.24 8 34.83 -2.56 -35.9S-T-U 41.54 18.97 S&T Bcp 1.12 8 21.66 -1.31 -46.2 15.10 6.33 SFL Cp 1.40 10 8.88 -.76 -38.9 96.39 35.16 SLGreen 3.54e 17 46.76 -5.11 -49.1 12.91 .90 SM Energy .02m dd 3.56 -.60 -68.3 166.99 130.55 SpdrGold ... q 166.54 +2.51 +16.5 339.08 218.26 S&P500ETF 4.13e q 300.05 -8.59 -6.8 115.77 62.94 SpdrBiot .44e q 110.42 +1.57 +16.1 59.38 27 .26 SpdrS&P RB .74e q 35.90 -3.98 -38.4 49.25 23.02 SabnR 3.44e ... 26.96 -.34 -33.1 119.29 58.96 Saia Inc ... 29 103.90 -3.89 +11.6 23.38 15.32 StJoe ... 55 18.23 -1.03 -8.1 195.72 115.29 Salesforce ... cc 183.17 -3.78 +12.6 21.98 6.28 SallyBty ... 7 11.69 -.28 -35.9 3.95 1.39 SJuanB .40e 5 2.27 -.22 -10.6 52.94 37 .62 Sanofi 1.70e ... 50.91 -1.41 +1.4 41.40 11.87 Schlmbrg .50m 11 17 .44 -2.27 -56.6 60.04 52.57 SchUSTips ... q 60.03 +.25 +6.0 51.65 28.00 Schwab .72f 12 31.75 -4.92 -33.2 .90 .12 SeanrM h ... ... .17 -.02 -68.9 161.87 88.00 SempraEn 4.18 18 112.61 -4.64 -25.7 26.28 3.59 SvcPropTr 2.16 3 6.58 -1.91 -73.0 603.36 325.43 Sherwin 4.52 42 557 .53 -27 .14 -4.5 4.39 .28 SiNtxTc rs ... ... 2.04 +1.27 +36.9 165.48 42.25 SimonProp 8.40 8 61.90 -5.22 -58.4 59.58 10.58 Sinclair .80 8 16.80 -2.27 -49.6 7 .40 4.11 SiriusXM .05 25 5.54 -.42 -22.5 138.22 67 .90 SkywksSol 1.76 21 125.85 -1.50 +4.1 40.07 15.10 SlackTc ... ... 32.53 -.60 +44.7 23.99 11.05 SmartFn rs .20 11 15.10 -.68 -36.2 125.62 91.88 Smucker 3.52 13 103.01 -5.93 -1.1 24.50 7 .89 SnapInc A ... dd 23.07 +.41 +41.3 172.61 90.72 SnapOn 4.32 13 133.56 -2.33 -21.2 21.24 7 .42 SolarCap 1.64 8 15.95 -.65 -22.6 66.57 37 .30 SonocoP 1.72 21 49.83 -2.34 -19.3 16.88 6.58 Sonos ... ... 15.00 +3.06 -4.0 73.86 50.94 SonyCp ... ... 69.68 -1.30 +2.5 10.00 1.39 SorrentoTh ... dd 5.87 +1.07 +73.7 41.34 24.23 SourcC 1.00 q 32.54 -1.15 -15.9 34.48 19.62 SoJerInd 1.18 dd 23.65 -1.02 -28.3 71.10 41.96 SouthnCo 2.50f 24 50.92 -2.69 -20.1 44.82 23.43 SthnCopper 1.50e 23 37 .72 -.08 -11.2 58.83 22.47 SwstAirl .72 7 31.96 -2.59 -40.8 3.90 1.06 SwstnEngy ... 3 2.40 -.35 -0.8

PAGE 6

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 7A ABSmCpGrA m 57.45 -.60 +16.1AMGYackFocN 16.35 -.44 -4.5 YacktmanI 18.16 -.51 -5.6AberdeenIntlSmCpA m 26.17 -.28 -.5AkreFocRetail m 46.93 -1.23 +13.8AlgerSmCpGrB m 7.91 -.12 +24.5AlpineDynDivInstl 3.63 -.08 +.7AmanaMutGrInv b 46.14 -.60 +14.4 MutIncInv b 49.59 -.82 +5.6American CenturyHYMuniInv 9.62 +.02 +1.1 HeritageInv 21.31 -.38 +11.0 IntTrmTxFrBdInv 11.58 ... +3.0 UltraInv 58.16 -.97 +25.7American FundsAMCpA m 32.80 -.79 +9.5 AmrcnBalA m 27.42 -.43 +5.4 AmrcnHiIncA m 9.28 -.13 -2.9 AmrcnMutA m 38.77 -1.01 -1.7 BdfAmrcA m 14.00 +.02 +10.5 CptWldGrIncA m 48.02 -.69 +1.6 CptlIncBldrA m 56.71 -1.03 -2.3 EuroPacGrA m 52.72 -.18 +3.3 FdmtlInvsA m 55.89 -1.50 +3.0 GlbBalA m 32.83 -.40 +2.1 GrfAmrcA m 53.23 -1.36 +14.8 IncAmrcA m 20.71 -.43 -2.0 InvCAmrcA m 36.75 -.97 +3.9 NewWldA m 67.59 -.43 +4.5 NwPrspctvA m 46.80 -.80 +9.6 SmCpWldA m 59.10 -.69 +11.3 TheNewEcoA m 46.93 -.72 +12.8 TxExBdA m 13.33 ... +3.4 WAMtInvsA m 42.42 -1.21 -1.9BairdAggrgateBdInstl x 11.78 ... +9.5 CorPlusBdInstl x 12.07 ... +9.2BaronAsstRetail b 89.90 -1.19 +10.9 GrRetail b 79.51 -1.76 +6.4 PtnrsRetail b 76.64 -3.25 +32.5BerkshireFoc d 34.71 +.19 +36.5BlackRockAlCpEngyRsInvA m 6.26 -.30 -35.9 GlbAllcIncInvA m 19.00 -.26 +6.9 HYBdInstl 7.18 -.11 +.1 HYBdK 7.19 -.10 +.1 HYBdSvc b 7.18 -.11 -.3 StrIncOpIns 9.85 -.02 +2.9 TactOppsInvA m 13.75 -.13 +4.7BruceBruce 551.34 -14.36 +2.7CGMFoc 24.24 -.69 -29.7ClearBridgeLgCpGrI 56.80 -1.25 +17.0ClipperClipper 105.12 -4.92 -3.8ColumbiaDivIncIns 21.48 -.59 -1.7 LgCpValA m 11.59 -.44 -8.2DELAWAREGlbA m 6.25 -.18 -1.6 TtlRetA m 13.68 -.31 -7.3DFAEMktCorEqI 18.63 -.12 -8.5 EmMktsValInstl 23.11 -.30 -17.4 FvYrGlbFIIns 10.85 +.01 +2.1 IntlCorEqIns 11.68 -.17 -7.6 IntlSmCoInstl 15.77 -.23 -6.6 IntlSmCpValIns 15.11 -.22 -12.2 USCorEq1Instl 23.05 -.75 -.1 USCorEqIIInstl 20.75 -.68 -1.5 USLgCo 23.17 -.68 +5.3 USLgCpValInstl 29.64 -1.37 -13.9 USSmCpInstl 27.62 -1.01 -13.3 USSmCpValInstl 24.21 -1.29 -22.2Delaware InvStrategicIncA m 8.05 -.02 +4.2DeutscheCorEqA m 25.48 -.70 +2.0 CorEqS 25.78 -.73 +2.3 GNMAS 13.97 -.01 +4.9Dodge & CoxBal 88.53 -3.58 -2.7 Inc 14.52 -.12 +8.6 IntlStk 35.11 -.76 -11.5 Stk 155.54 -8.55 -8.3DoubleLineCorFII 11.15 +.02 +3.8 TtlRetBdI 10.74 +.02 +3.7 TtlRetBdN b 10.74 +.03 +3.5DreyfusMidCpIdxInvs 27.30 -1.04 -8.3 MnBd 11.85 +.01 +2.8 NYTxExBd 14.93 -.01 +2.9 OppcSmCpInv 23.54 -.59 -6.0 ShrtTrmIncD 10.29 -.02 +3.7Eaton VanceDivBldrA m 14.20 -.39 +3.1EdgewoodGrInstl 42.95 -.96 +24.0FMICommonStkInv 21.09 -.69 -14.9 LgCpInv 17.10 -.43 -7.3FPACptl 28.16 -.79 -6.8 Crescent d 30.35 -.69 -4.8FederatedHiIncBdA f 7.08 -.09 +.5 IntlSmMidCoA f 34.64 -.32 +8.9 KaufmannA m 6.50 -.05 +17.1Fidelity500IdxInsPrm 104.76 -3.07 +5.3 AsstMgr50% 18.46 -.20 +6.5 BCGrowth 124.24 -2.43 +29.6 Balanced 24.45 -.49 +9.4 Canada 44.38 -1.17 -11.2 Cap&Inc 9.42 -.19 -.6 Contrafund 14.54 -.29 +16.3 ContrafundK 14.57 -.28 +16.5 DivGro 24.88 -1.18 -9.2 EmMkts 34.64 +.01 +10.5 EmergMketsOpps 19.01 -.07 +3.0 EmergingAsia 52.46 +.61 +28.8 ExMktIdxInPr 58.09 -1.84 +.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 0.63% on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 3.25 4.75 5.50 .13 1.63 2.38 PRIME RATE FED FUNDS 3-month T-bill .14 .14 ... 2.13 6-month T-bill .16 .17 -0.01 2.11 52-wk T-bill .16 .16 ... 1.94 2-year T-note .15 .17 -0.02 1.73 5-year T-note .29 .32 -0.03 1.76 7-year T-note .48 .52 -0.04 1.88 10-year T-note .63 .67 -0.04 2.00 30-year T-bond 1.37 1.42 -0.05 2.52 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd .98 .97 +0.01 1.51 Barclays USAggregate 1.31 1.30 +0.01 2.55 Barclays US Corp 2.17 2.19 -0.02 3.22 Barclays US High Yield 6.27 6.26 +0.01 5.88 Moodys AAA Corp Idx 2.40 2.40 ... 3.32 10-Yr. TIPS 0 0 ... .28Commodities Energy prices were mostly lower, with the exception of natural gas. Gold and silver prices rose.Crude Oil (bbl) 38.49 38.72 -0.59 -37.0 Ethanol (gal) 1.16 1.14 +2.56 -15.4 Heating Oil (gal) 1.14 1.16 -1.67 -43.9 Natural Gas (mm btu) 1.47 1.48 -0.67 -32.8 Unleaded Gas (gal) 1.15 1.19 -3.42 -31.8 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1772.50 1762.10 +0.59 +16.7 Silver (oz) 18.02 17.88 +0.78 +1.1 Platinum (oz) 809.90 802.70 +0.90 -16.6 Copper (lb) 2.67 2.66 +0.36 -4.4 METALS CLOSE PVS %CHG %YTD Cattle (lb) 0.95 0.94 +0.56 -24.1 Coffee (lb) 0.97 0.96 +0.89 -25.5 Corn (bu) 3.17 3.17 -0.08 -18.3 Cotton (lb) 0.61 0.62 -2.04 -12.3 Lumber (1,000 bd ft) 430.50 435.60 -1.17 +6.1 Orange Juice (lb) 1.20 1.20 -0.67 +22.9 Soybeans (bu) 8.65 8.69 -0.49 -8.3 Wheat (bu) 4.74 4.87 -2.62 -15.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2343 -.0065 -.53% 1.2688 Canadian Dollar 1.3657 +.0008 +.06% 1.3114 USD per Euro 1.1227 +.0011 +.10% 1.1370 Japanese Yen 107.19 -.03 -.03% 107.83 Mexican Peso 22.9888 +.2775 +1.21% 19.1259 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.4311 -.0053 -.15% 3.5887 Norwegian Krone 9.7152 +.0383 +.39% 8.4933 South African Rand 17.2989 +.1039 +.60% 14.2293 Swedish Krona 9.3329 -.0050 -.05% 9.2626 Swiss Franc .9475 -.0012 -.13% .9781 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4565 +.0012 +.08% 1.4316 Chinese Yuan 7.0784 +.0002 +.00% 6.8799 Hong Kong Dollar 7.7504 -.0002 -.00% 7.8067 Indian Rupee 75.660 +.126 +.17% 69.178 Singapore Dollar 1.3931 +.0012 +.09% 1.3537 South Korean Won 1203.78 +.20 +.02% 1154.79 Taiwan Dollar 29.54 -.00 -.00% 31.05 ASIA/PACIFICForeign Exchange The dollar rose against the British pound, Canadian dollar and the Mexican peso. The dollar fell against the euro and Japanese yen. LAST6 MO AGO 1 YR AGO Fidelity 52.72 -1.01 +18.1 FocusedStock 27.68 -.31 +17.0 FourinOneIdx 46.10 -.94 +3.1 Frdm 2020 15.34 -.15 +4.3 Frdm 2025 13.52 -.15 +4.2 Frdm 2030 16.58 -.21 +3.9 GNMA 11.80 -.01 +5.0 GlobalexUSIdx 11.68 -.12 -4.5 GroCo 25.72 -.39 +38.4 GroCo 21.60 -.31 +40.7 GroCoK 25.78 -.38 +38.5 Independence 38.12 -.70 +14.9 IntlDiscv 43.63 -.25 +5.8 IntlGr 16.98 -.12 +9.6 IntlIdxInstlPrm 38.02 -.43 -4.6 IntlRlEstt 11.46 -.21 -3.0 IntlVal 8.33 -.07 -9.3 InvmGradeBd 12.13 ... +9.6 JapanSmlrCo 15.66 -.19 +2.8 LatinAmerica 18.18 -.97 -28.3 LowPrStk 41.99 -1.25 -4.8 LvrgdCoStk 28.46 -1.39 -1.2 Magellan 10.63 -.19 +14.9 MegaCapStock 13.67 -.42 +.5 MidCapValue 18.00 -.85 -14.2 NYMuniInc 13.37 ... +2.5 NewMillennium 30.96 -1.20 -10.9 Nordic 47.17 +.04 +4.5 OTCPortfolio 14.02 -.34 +26.4 Overseas 49.09 -.33 +3.2 Puritan 23.09 -.39 +10.0 SCGrth 26.16 -.38 +6.4 TaxFreeBond 11.80 +.02 +3.0 TotalBond 11.35 -.02 +8.5 TtlMktIdxInsPrm 84.48 -2.51 +4.5 USBdIdxInsPrm 12.54 +.01 +9.3 ValDiscv 25.45 -.97 -6.6Fidelity AdvisorLargeCapA m 26.42 -.99 -3.0 LimitedTermBdA m 11.88 ... +4.8 NewInsI 32.55 -.79 +7.2 StgInc 12.19 -.09 +2.0Fidelity SelectBiotechnology 23.73 -.50 +35.8 Energy 21.30 -1.48 -41.0 Gold 29.23 +1.28 +36.6 HealthCare 29.62 -.70 +26.9 HealthCareSvcs 101.16 -3.39 +17.2 Leisure 12.21 -.60 -14.5 Materials 61.10 -1.34 -9.9 MedTech&Devcs 59.40 -1.61 +12.1 NaturalGas 9.53 -.61 -51.0 NaturalRes 17.79 -.76 -30.9 Pharmaceuticals 23.50 -.26 +23.6 Semicon 11.70 -.34 +31.7 Swre&ITSvcs 22.28 -.15 +29.1 Wireless 11.13 -.25 +26.8First EagleGlbA m 52.65 -.91 -3.5FirsthandTechOpps 14.98 -.08 +19.9Franklin TempletonCATxFrIncA1 m 7.65 ... +4.2 EqIncA m 22.70 -.71 -5.1 FdrTFIncA1 m 12.03 +.01 +3.9 FloridaTFIncA1 m 10.56 +.02 +2.5 GlbBdAdv 10.00 -.01 -5.6 GlbBdC m 10.07 -.01 -6.3 Gr,IncA m 19.32 -.53 -7.5 GrA m 113.44 -2.27 +10.8 GrOppsA m 44.46 -.30 +22.5 IncA1 m 2.04 -.05 -6.8 IncAdv 2.03 -.04 -6.3 IncC m 2.07 -.05 -7.6 RisingDivsA m 64.28 -1.38 +.5 TtlRetA m 10.00 ... +5.1 UtlsC m 18.62 -.54 -6.8GERSPUSEq 55.69 -1.73 +8.8GabelliAsstAAA m 47.25 -1.41 -7.7 EqIncAAA x 11.57 -.47 -8.5 Val25A m 11.36 -.35 -15.0GlenmedeSmCpEqAdv 20.34 -.92 -13.5Goldman SachsShrtDurGovtA m 10.01 ... +3.6HarborCptlApprecInstl 87.12 -.98 +28.0Harding LoevnerIntlEqInstl 22.81 +.22 +3.9HeartlandValPlusInv m 29.66 -1.33 -7.9HennessyCrnrstnGrInv b 16.49 -.64 -13.3 GasUtilityInv b 23.09 -.80 -15.4HodgesRetail m 30.00 -1.89 -16.8INVESCODevMktsY 41.63 -.37 -1.0 DivIncInv b 20.16 -.75 -7.8 EngyA m 11.39 -.62 -41.0 EngyInv b 11.34 -.62 -41.0 EuropeanGrA m 34.26 -.22 -7.4 GlbStrIncA m 3.53 -.01 -2.5 QualIncA m 11.86 +.02 +4.9 SelRskGrInvA m 14.24 -.36 -1.6 SmCpEqA m 11.04 -.35 -3.5 TechInv b 56.16 -.81 +26.2IvyAsstStratB m 18.64 -.17 -1.1JPMorganCoreBondI 12.36 ... +8.0 CoreBondR6 12.38 ... +8.2 EqIncI 16.06 -.62 -6.3 InvCnsrvGrA m 12.56 -.08 +5.2Janus HendersonBalancedC m 35.50 -.48 +7.6 ContrarianT 19.65 -.62 +8.2 EnterpriseT 128.10 -4.91 +.9 FlexibleBondS b 11.15 ... +9.8 GlobalLifeSciT 62.82 -.92 +18.6 GlobalValueT 11.80 -.33 -10.7 High-YieldT 7.79 -.11 -1.1 MidCapValueL 13.05 -.61 -10.9 MidCapValueT 12.71 -.59 -11.0 OverseasT 30.29 -.03 +1.1 ResearchT 52.01 -1.28 +19.6 Short-TermBondT 3.06 ... +3.6 SmallCapValueL 17.19 -.77 -17.3 VentureT 76.22 -1.86 +2.9John HancockBdI 16.59 ... +8.0 DiscpValI 16.59 -.66 -11.9 DiscpValMCI 17.74 -.87 -12.0 MltMgLsBlA b 13.59 -.19 +2.9 MltmgrLsGr1 b 13.55 -.23 +2.0Litman GregoryMtrsIntlInstl 13.57 -.36 -14.0Lord AbbettShrtDurIncA m 4.14 -.01 +1.4 ShrtDurIncF b 4.14 -.01 +1.7MFSInstlIntlEq 25.56 -.05 +.2 MAInvsTrustB m 29.17 -.82 +1.1 ValI 37.55 -1.48 -5.7MainStayMacKHYCorpBdA m 5.31 -.05 ...Mairs & PowerGrInv 117.77 -3.67 +3.6Manning & NapierPrBlndCnsrvTrmS b 14.17 -.15 +6.6 PrBlndMaxTrmS b 21.33 -.53 +8.6Marsico21stCentury b 34.96 -1.06 +8.6MatthewsAsianGrIncInv 14.41 -.07 -3.4MeridianGrLegacy d 34.86 -1.29 -1.9Metropolitan WestTtlRetBdI 11.53 +.02 +9.5 TtlRetBdM b 11.53 +.01 +9.3 TtlRetBdPlan 10.84 +.01 +9.5Midas FundsMidas m 1.50 +.05 +14.5 MidasMagic m 17.67 -.84 -2.7NeedhamGrRetail b 43.01 -1.27 +18.8Neuberger BermanSmCpGrInv 39.00 -.53 +6.3NicholasNicholas 64.60 -1.85 +5.3NuveenNYMnBdI 11.02 +.01 +2.3Oak AssociatesEmergTech 5.60 -.14 +20.0 LiveOakHlthSci 18.32 -.63 +9.6 PinOakEq 67.46 -2.59 +.9 RedOakTechSel 32.15 -.58 +15.4OakmarkEqAndIncInv 25.77 -.73 -4.2 GlbInv 22.66 -.66 -11.3 SelInv 34.82 -2.17 -8.2Old WestburyLgCpStrats 13.91 -.31 +2.2PGIM InvestmentsJenUtlA m 14.00 -.30 -.4 JennisonBldA m 19.30 -.42 +3.7 QMAIntlEqC m 6.21 -.03 -7.7 QMASmCpValZ 10.65 -.65 -28.0 TtlRetBdZ 14.71 +.01 +6.7PIMCOAlAstInstl 11.05 -.06 -1.9 IncA m 11.49 -.04 +.5 IncI2 11.49 -.04 +.8 IncInstl 11.49 -.04 +.9 InvtGrdCdtBdI 10.94 -.01 +7.0 TtlRetIns 10.84 +.03 +8.8PRIMECAP OdysseyGr 37.62 -1.23 +2.5PaxBalIndvInv b 22.89 -.55 +8.5PioneerA m 28.57 -1.01 +7.7PrincipalSAMgCnsGA m 16.24 -.36 -.2PutnamSmCpValA m 8.00 -.22 -20.8ReynoldsBlueChipGr b 57.19 -.77 +15.2RoyceSmCpValSvc m 6.53 -.21 -23.1RydexElectronicsInv 175.12 -5.10 +34.3 HCH b 30.49 -.88 +10.6 NASDAQ100Inv 49.99 -.82 +28.5SchwabHC 25.66 -.43 +10.2 SP500Idx 46.45 -1.36 +5.3 TtlStkMktIdx 52.33 -1.56 +4.4State FarmGr 81.96 -3.14 +2.2Sterling CapitalStrtonSmCpVlIns 60.31 -2.96 -15.1T. Rowe PriceBCGr 134.32 -2.48 +17.2 Bal x 23.93 -.48 +4.0 Comm&TeInv 149.83 -2.47 +30.7 CorpInc 10.02 ... +8.3 CptlAprc 30.71 -.73 +5.2 DivGr x 48.68 -1.33 +1.3 EMStk 41.87 -.12 -1.4 EqIdx500 x 79.89 -2.73 +5.1 EqInc x 24.93 -1.29 -12.9 FinclSvcs 21.65 -.97 -13.1 GNMA 9.45 -.01 +5.5 GlbTech 20.08 -.11 +34.0 GrStk 77.74 -1.78 +16.4 HlthSci 85.52 -1.98 +18.6 IntlEqIdx 12.55 -.15 -4.4 IntlValEq 11.70 -.20 -9.3 LrgCpGrI 47.48 -.99 +18.1 MdCpGr 91.23 -2.19 +3.2 MdCpVal 23.56 -.86 -8.7 NJTFBd 12.14 +.01 +2.1 NewAmericaGr 60.14 -1.09 +22.9 NewAsia 19.24 +.11 +10.9 NewHorizons 70.45 -.39 +28.3 RlEstt x 19.42 -.85 -17.5 Rtr2020 21.43 -.27 +3.7 Rtr2025 17.12 -.25 +3.4 Rtr2030 24.73 -.41 +3.0 Rtr2035 18.04 -.33 +2.7 Rtr2040 25.51 -.50 +2.4 RtrBal 15.17 -.15 +3.8 SciandTech 46.33 -.79 +26.2 SpectrumGr 21.51 -.54 +1.0 SpectrumInc 12.24 -.11 +1.2 SummitMnIncInv 12.03 +.02 +2.3 TFShrtInterm 5.70 ... +2.7 TxEfficientEq 40.15 -.84 +15.1TIAA-CREFBdIdxIns 11.67 +.02 +9.1 EqIdxIns 21.84 -.64 +4.5Third AvenueValIns d 28.05 -.87 -27.2ThompsonBd 10.44 -.11 -4.7 LgCp 63.98 -2.81 -4.1ThornburgInvmIncBldrA m 18.56 -.35 -9.1ThriventIncA m 9.92 -.02 +9.5TouchstoneLargeCpFocA m 41.08 -1.20 +7.2TransamericaAsAlGrC m 11.32 -.22 -.4 AsAlModC m 11.09 -.10 +3.3U.S. Global InvestorGlbRes b 4.03 +.03 -11.3 GoldPrcMtls b 10.97 +.63 +37.8USAACrnrstnMod 14.32 -.20 +2.0 GrInc 18.74 -.48 +2.1 GvtSec 10.24 +.01 +5.6 HiInc d 7.16 -.13 -3.8 PrcMtlsMnral 19.94 +.93 +37.9 SciTech 26.93 -.30 +29.8 TELngTrm 13.40 +.03 +2.7 TrgtRet2040 11.50 -.21 -1.2 TrgtRet2050 11.67 -.24 -1.5 WldGr 23.50 -.41 +3.7Value LineSelGr b 38.52 -.78 +7.0Vanguard500IdxAdmrl x 277.62 -9.62 +5.3 BalIdxAdmrl 38.42 -.81 +7.2 BalIdxIns 38.42 -.81 +7.2 CAITTxExAdm 12.19 ... +4.1 CptlOppAdmrl 148.79 -4.25 +7.0 CptlOppInv 64.42 -1.84 +6.9 DevMIdxAdmrl 12.36 -.16 -4.5 DevMIdxIns 12.38 -.16 -4.4 DivGrInv x 27.60 -1.05 -.6 EMStkIdxInAdm 32.94 -.16 -3.1 EqIncAdmrl x 65.92 -3.17 -7.4 ExplorerAdmrl 91.65 -2.21 +3.9 ExtMktIdxAdmrl x 86.63 -3.39 +.3 ExtMktIdxIns x 86.62 -3.40 +.3 FAWexUSIIns 93.18 -1.01 -4.0 GNMAAdmrl 10.79 -.01 +5.6 GlbEqInv 29.89 -.52 +3.9 GrIdxAdmrl 100.84 -2.23 +22.2 GrIdxIns 100.84 -2.24 +22.2 GrandIncInv x 48.39 -1.70 +4.5 HCAdmrl 86.93 -1.60 +18.9 HCInv 206.14 -3.80 +18.9 HYCorpAdmrl 5.63 -.07 +1.3 HYTEAdmrl 11.56 +.01 +3.0 InTrBdIdxAdmrl 12.59 +.01 +10.7 InTrInGdAdm 10.51 -.01 +9.8 InTrTEAdmrl 14.60 ... +4.2 InPrtScAdmrl 27.45 +.13 +8.4 InPrtScIns 11.18 +.05 +8.4 InsIdxIns x 268.31 -9.27 +5.3 InsIdxInsPlus x 268.32 -9.28 +5.3 InsTrgRt2020Ins 23.72 -.23 +4.7 InsTtlSMIInPls 63.26 -2.17 +4.6 IntlGrAdmrl 113.62 +.20 +24.1 IntlValInv 31.49 -.58 -9.1 LTInGrdAdm 11.86 +.05 +18.0 LTTEAdmrl 11.98 +.01 +4.8 LfStrCnsrGrInv x 20.85 -.24 +5.6 LfStrGrInv x 33.91 -.85 +2.8 LfStrModGrInv x 27.86 -.57 +4.3 LgCpIdxInv 56.14 -1.86 +6.1 LtdTrmTEAdmrl 11.16 ... +2.9 MCpGrIdxInv 63.31 -1.74 +10.6 MdCpIdxAdmrl 196.97 -8.77 -1.4 MdCpIdxIns 43.51 -1.94 -1.4 MdCpIdxInsPlus 214.59 -9.56 -1.4 PrmCpAdmrl 131.44 -3.94 +3.9 PrmCpCorInv 24.44 -.82 -1.0 RlEstIdxAdmrl 107.88 -7.26 -8.3 SCpGrIdxAdm 68.32 -1.57 +8.0 SCpValIdxAdm 43.98 -2.71 -17.8 SCpValIdxI 24.58 -1.52 -17.8 STBdIdxAdmrl 10.88 ... +5.4 STInfPrScIdIns 25.16 ... +3.4 STInvmGrdAdmrl 10.93 ... +5.0 STInvmGrdIns 10.93 ... +5.0 STTEAdmrl 15.91 ... +2.1 SeledValInv 20.24 -.96 -16.4 SmCpIdxAdmrl 67.45 -2.82 -6.3 SmCpIdxIns 67.44 -2.83 -6.3 StarInv x 27.16 -.55 +8.6 StrEqInv 27.47 -.96 -9.6 TMCapApAdm x 155.35 -6.06 +5.6 TrgtRtr2015Inv 15.19 -.09 +5.3 TrgtRtr2020Inv 31.99 -.31 +4.6 TrgtRtr2025Inv 19.30 -.23 +4.3 TrgtRtr2030Inv 35.08 -.48 +3.7 TrgtRtr2035Inv 21.44 -.33 +3.2 TrgtRtr2040Inv 36.84 -.65 +2.6 TrgtRtr2045Inv 23.02 -.45 +2.0 TrgtRtr2050Inv 37.07 -.72 +2.0 TrgtRtr2055Inv 40.24 -.78 +1.9 TrgtRtrIncInv x 14.06 -.12 +5.5 TtBMIdxAdmrl 11.62 +.02 +9.4 TtBMIdxIns 11.62 +.02 +9.4 TtBMIdxInsPlus 11.62 +.02 +9.4 TtInBIdxAdmrl 23.09 +.06 +4.3 TtInBIdxIns 34.65 +.09 +4.4 TtInBIdxInv 11.55 +.03 +4.3 TtInSIdxAdmrl 26.23 -.29 -4.3 TtInSIdxIns 104.90 -1.15 -4.2 TtInSIdxInsPlus 104.92 -1.15 -4.2 TtInSIdxInv 15.68 -.18 -4.3 TtlSMIdxAdmrl 73.95 -2.93 +4.5 TtlSMIdxIns 73.96 -2.93 +4.6 TtlSMIdxInv 73.93 -2.91 +4.4 USGrAdmrl 129.36 -2.13 +27.8 USGrInv 49.92 -.83 +27.6 ValIdxAdmrl 37.78 -1.84 -9.1 ValIdxIns 37.78 -1.84 -9.1 WlngtnAdmrl 70.09 -1.40 +3.6 WlngtnInv 40.59 -.81 +3.6 WlslyIncAdmrl x 64.84 -1.34 +5.2 WlslyIncInv x 26.77 -.55 +5.1 WndsrAdmrl x 58.74 -3.26 -5.9 WndsrIIAdmrl x 56.05 -2.43 -1.9 WndsrIIInv x 31.60 -1.35 -1.9VictorySpecValA m 23.87 -.66 +4.5WCMFocIntGrIns 19.41 +.08 +13.0WasatchGlbValInv d 6.28 -.26 -16.4Wells FargoTarget2010Adm 10.65 -.13 +4.2Western AssetCorBdI 13.55 +.01 +8.5 CorPlusBdI 12.28 -.02 +8.3 WAMngdMuniA 16.04 +.02 +1.4 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 PAUL J. WEBER and MICHELLE R. SMITHASSOCIATED PRESSAUSTIN, Texas „ Texas and Florida reversed course and clamped down on bars again in the nations biggest retreat yet as the number of con“rmed coronavirus infections per day in the U.S. surged to an all-time high of 40,000. Texas Gov. Greg Abbott ordered all bars closed, while Florida banned alcohol at such establishments. The two states joined the small but growing list of those that are either backtracking or putting any further reopenings of their economies on hold because of a comeback by the virus. Health experts have said a disturbingly large number of cases are being seen among young people who are going out again, often without wearing masks or observing other social-distancing rules. It is clear that the rise in cases is largely driven by certain types of activities, including Texans congregating in bars,Ž Abbott said. Abbott had pursued up to now one of the most aggressive reopening schedules of any governor. The Republican not only resisted calls to order the wearing of masks but also refused until last week to let local governments take such measures. Stocks fell sharply on Wall Street again over the surging case numbers. The Dow Jones Industrial Average shed 730 points. A number of the hardest-hit states, including Arizona and Arkansas, have Republican governors who have resisted maskwearing requirements and have largely echoed President Donald Trumps desire to reopen the economy quickly amid warnings the virus could come storming back.States retreat as confirmed virus cases hit all-time high adno=XNSC52900 POOL FENCE COMPANYKeeping kids safer in Charlotte County Since 1963ŽLicensed & Insured (941) 769-2907 TIM FLURYLocal Distributor€ U.S. Patent No. 4380327 € Original Safety Barrier € Removable in Minutes € 4 Feet High & 5 Feet High € Available in All Colorsadno=3755333-1 $10 OFFMurdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 12/31/ DELIVERY CODE Murdock Stones, Etc.  WE WILL ROCK YOU Ž590 Prineville St., Port Charlotte € 7621 Sawyer Circle, South Gulf Cove 941-629-6651 € 941-698-9769TOLLFREE 866-670-6665 WEB MurdockStonesEtc.com Mon-Fri: 8AM-5PM € Sat: 8AM-12PMLANDSCAPE SUPPLIES & DELIVERY SERVICE $3 /yd.MULCH RED OR GOLDMurdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 12/31/ CODE adno=3754614-1 adno=XNSC53288 adno=3755651-1 Professional tree trimming, landscaping & lot clearing941-303-3252 WWW.MATHEWSTREE.COMLISCENSEDINSURED 10% OFF WITH THIS AD adno=XNSC2679 B amboo and N atives, LLCFrom a single specimen to a "living hedge." Butter” y Plants too!!941-875-56576865 SW CR 769 (Kings Hwy) Lake Suzy, FL 34269 8 Miles East of I-75 BambooandNatives.com BambooandNatives@gmail.comCert. #48021738Bamboo, Natives and Florida Friendly Plants Tuesday Sunday 9 am 4 pm Closed Monday Pool, Spa & Patio 2020To advertise here please call 941.429.3110adno=3756152-1

PAGE 7

PAGE 8A SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C Charlottes PaddyWagon Irish Pub, complained, Ever since we opened back up, theres been a ridiculous string of untrue rumors circulating about us. Weve been abiding by the rules, keeping capacity down, wearing masks and sanitizing thoroughly. Realistically, given a COVID environment, with alcohol introduced in a bar, its hard to enforce social distancing. People are going to shake hands, theyre going to hug, because they havent seen each other in a long time. But now we are shut down. That is not a rumor.Ž Russ Bellerose „ whose Bar 17 in Punta Gorda had just held a poker run to bene“t Port Charlottes Fishin Franks „ said, Im absolutely furious. How can they shut down all these small businesses with no notice? Its going to kill us.Ž Meanwhile, barkeep Sheryl Peters was busy cooking lunch at Shortys Place in Punta Gorda, hoping to remain open as a bar-restaurant. This doesnt surprise me,Ž she said, because theres been a huge increase of cases in young people, and young people party, mostly at night. But my clientele during the day is mostly 40 and up. Id like to be open during the day, serving food and keeping the day girls working. I will exercise that right if Im put to it. Im just like everybody else „ I have to work.ŽBARSFROM PAGE 1A Pence deftly sidestepped pointed questions about the apparent dissonance between the administrations admonitions that Americans heed the guidance of local ocials and President Donald Trumps decision to hold a political rally last week in Tulsa, Oklahoma, over the objection of health ocials. And during a Trump event in Arizona on Tuesday, thousands of young attendees violated Phoenixs mandate to wear face masks. Insisting that Trump was taking proper steps,Ž Pence invoked the constitutional protection of free speech, saying, we still want to give people the freedom to participate in the political process.Ž The White House over the last two months all but eliminated coronavirus task force brie“ngs and sharply curtailed public appearances by its medical experts as Trump shifted his focus to getting the country moving again. The return of the brie“ng was a sign that the administration knows it cant ignore growing anxiety over the increased number of cases as governors in some states pause or delay reopening. But the brie“ngs are not expected to come back with the same daily frequency. And its no coincidence, ocials said, that Fridays brie“ng took place at HHS rather than the White House. The president is still deadset on cheerleading an economic resurgence even in the face of the spike in infections. Pence announced that 16 states were seeing worrisome increases „ up from 12 states on Wednesday. He said there still is work to do, but that it was important to re”ect on how much the federal and state governments and health care workers have done to respond to the pandemic. This moment in the coronavirus pandemic is dierentŽ from the grim days when New York, New Jersey, Connecticut and New Orleans were struggling under the weight of the pandemic, he said. America has since accelerated testing to 500,000 a day, which has contributed to the increase in reported new cases, said Pence. He plans to travel next week to Texas, Arizona and Florida; the previously scheduled trips to the hot spots of COVID-19 were initially to be more political in nature, but will now include greater focus on the virus. I just encourage every American to continue to pray,Ž Pence said in closing. Pray for all the families that have lost loved ones. Pray for our health care workers on the front lines. And just continue to pray that, by Gods grace, every single day well each do our part to heal our land.Ž Back at the White House, meanwhile, Trump held a jobs-focused event in the East Room and offered this can-do message: We have a little work to do and well get it done. Were having some very good numbers coming out in terms of the comeback, the comeback of our nation and I think its going very rapidly and its going to be very good.ŽTASKFROM PAGE 1A AP PHOTODr. Anthony Fauci, right, director of the National Institute of Allergy and Infectious Diseases, listens as Vice President Mike Pence speaks during a news conference Friday. adno=3756374-1779 Tamiami Tr., Port Charlotte 33953 779TiiTP t Chl tt 33953 BURNT STORE ISLES This 3/2/2 is located in the Golf & Waterfront community. 1820 sq. ft. under air & REDUCED $5000. Seller says SELL!!!-MLS #A4468999 NEW PRICE $287,500NOKOMIS LUX BUILT in 2015 with every upgrade you desire & 2676 SQUARE FEET under AIR! Community Pool *Seller says With a FULL PRICE OFFER you can have it furnished!!!Ž $479,900 MLS#A44679341Christy White, REALTOR®Email: Christy.White247@gmail.com € www.MappRealty.comDirect: (941) 232-5722 Of“ ce: (941) 235-244838 ACRES OF JAMAICAS COAST LINE This unique commercial property has ocean/beach front views. Zoned for executive hotel, casino, or shopping. OPEN HOUSE SUN 1-4 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€DIGNIFIED PRIVATE CONSULTATION €LOCAL PEOPLE YOU CAN TRUST €HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€DIAMOND PINS €GOLD WATCHES €PLATINUM JEWELRY €OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID €DINNER RINGS €POCKET WATCHES €SILVER OR GOLD BOXES €ANTIQUE JEWELRY €GOLD COINS €CARTIER & TIFFANY JEWELRY €ROLEX WATCHESadno=3753249-1 adno=3756257-1 JANSEN shutters & windows It PAYS to READ , PLAY and WIN with SUN Newspapers and YourSun.comPresented by Powered by VIRTUAL HURRICANE PREPARATION GUIDE 2020 INSIDE:Supplies you need Dont forget your pets Virtual Hurricane Expo Evacuation zones Hurricane Katrina 2005 Hurricane Charley 2004 Hurricane Irma 2017 Hurricane Dorian 2019 Hurricane Michael 2018 Hurricane Andrew 1992 JANSEN shutters & windows Hurricane Wilma 2005Presenting sponsor When Storms and hurricanes threaten, count on YourSun.com for up-to-the-minute coverage from the SUN Newspapers news team. Click on STORMS and HURRICANES to stay informed. SINCE 1980 Extended through July 31... Hurricane Expo & Business Showcase Sweepstakes SINCE 1980Go to YourSun.com every month through November, click on CONTESTS and enter to WIN a 55Ž ” at screen TV from

PAGE 8

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 1B Stores Hours: Mon-Sat 9-9, Sun 11-6PORT 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) 941-479-7900*For “nancing for 36 months a minimum purchase of $1000 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. Minimum Monthly Payments are required. Offer applies to only single-receipt qualifying purchases. No interest 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 Hot Buys, ”oor models or clearance items, sales tax, furniture protection plans, warranty, delivery, or service charge. $200 OFFANY PURCHASE OVER $1999$500 OFFANY PURCHASE OVER $4999$300 OFFANY PURCHASE OVER $2999$400 OFFANY PURCHASE OVER $3999 $50 OFFANY PURCHASE OVER $499 $100 OFFANY PURCHASE OVER $999NO INTEREST UNTIL JUNE 2023!* OR USE ONE OF THESE COUPONS Brigh and lively Vibrant and fun pieces add a touch of nature to your living space. $ 499 99 SOFA Simpl yet sophisticated Queen headboard, storage footboard, rails, dresser and mirror. $ 999 99 Coninuou support Serta® Sleeptrue’ Firm Queen Mattress $ 399 99 Que mattress Queen 9Ž gel memory foam mattress. $ 299 99 Coninuou support Beautyrest® Daydream Plush Queen Mattress. $ 399 99 Casua everyday dining Two-tone “nish and padded seating. Included table and four chairs. $ 299 99 5-PC Fres styling Queen headboard, footboard, rails, dresser and mirror. $ 499 99 FURNITUREEntertain. Engage. Escape. adno=3755636-1

PAGE 9

PAGE 2B SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C TALLAHASSEE (AP) „ Floridas economy is taking a hit because of the coronavirus, according to a revenue report released by the state Senate president on Friday. Republican Senate President Bill Galvano sent a memo to senators saying the states revenue in the month of April was down about $780 million from what was originally predicted. That includes sales taxes that were about $695 million below predictions. The Legislature approved a $93 billion budget in March, just as the state was shutting down due to the pandemic. Republican Gov. Ron DeSantis has until Tuesday to sign the budget for the “scal year that begins Wednesday, and its expected hes going to heavily use his power to veto individual items in the spending plan.State revenues plummet after shutdown By ASHRAF KHALILASSOCIATED PRESSWASHINGTON „ President Donald Trump used Twitter on Friday to call for the arrest of protesters involved in this weeks attempt to pull down the statue of Andrew Jackson from a park directly in front of the White House. He also tweeted that he had signed an executive order to protect monuments, memorials and statues. Trump retweeted an FBI wanted poster showing pictures of 15 protesters who are wanted for vandalization of federal property.Ž He wrote, MANY people in custody, with many others being sought for Vandalization of Federal Property in Lafayette Park. 10 year prison sentences!Ž Trump later announced his executive order, which he had promised earlier in the week. He described it as strongŽ but did not immediately release the text. He also said on Twitter that he had scrapped plans to spend the weekend at his central New Jersey home to stay in Washington to make sure LAW & ORDER is enforced.Ž These arsonists, anarchists, looters, and agitators have been largely stopped,Ž Trump tweeted. I am doing what is necessary to keep our communities safe „ and these people will be brought to Justice!Ž Protesters on Monday night attempted to drag the statue down with ropes and chains. Police repelled the protesters and sealed o Lafayette Park, which had been reopened to the public for more than a week after protests against the death of George Floyd at police hands in Minnesota.Trump signs strong order for monuments adno=3725616-1adno=3754483-1 Thanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLEbluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMonday Saturday 9:00am to 4:30pm Rain? No problem! 48hr rewash $1.00 ESH BRING COUPON 2019 READERS CHOICE$2.00OFF Any Wash PkgBLUE DOLPHIN CAR WASH(excl. Express Exterior Service)$1 + Up charge for oversized vehiclesadno=3753467-1 ENGLEWOOD CAR WASH & DETAIL CENTER 287 South Indiana Ave. (next to shell gas station)941-681-2167 € OPEN MON-SUN 8-5 www.englewoodcarwash.us.com Red, White & Blue... We have a discount for you!20% Off Any Detail ServiceExpires 7/7/2020. Must Present Ad. LEMON BAY HIGH SCHOOL adno=3755718-1 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 06/27/2020 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of: Tobia Custom Installation located at Mobile Business in the County of Charlotte in the City of Punta Gorda/Port Charlotte, Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, FL. Dated at Punta Gorda, Florida, this 23rd day of June, 2020. Philip Tobia Publish 06/27/2020 110833 3755871 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA, PROBATE DIVISION File No. 082020CP000457 ESTATE OF DENNIS E. MELLO, A/K/A DENNIS EDWARD MELLO NOTICE OF ADMINISTRATION The administration of the estate of Dennis E. Mello, a/k/a Dennis Edward Mello deceased, who died testate on June 21, 2019, Last Will and Testament dated June 27, 2017, File Number 082020CP000457, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the address of which is 18500 Murdock Circle, Port Charlotte, Florida 33948. The names and addresses of the personal representative, resident agent, and the personal representatives attorney are set forth below. A LL INTERESTED PERSONS A RE NOTIFIED THAT: All persons on whom this notice is served who have objections that challenge the validity of the will, the qualifications of the personal representative, venue, or jurisdiction of this Court are required to file their objections with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is served within three months after the date of the first publication of this notice must file their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. Any person entitled to exempt property is required to file a petition for determination of exempt property WITHIN THE TIME PROVIDED BY LAW OR THE RIGHT TO EXEMPT PROPERTY IS DEEMED WAIVED. An election to take an elective share must be filed WITHIN THE TIME PROVIDED BY LAW. All other creditors of the decedent and persons having claims or demands against the decedents estate must file their claims with this court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED WILL BE FOREVER BARRED. The date of the first publication of this Notice is June 20, 2020. Attorney for Personal Representative: Eric D. Correira, Esq. Florida Bar No.78936 CORREIRA & CORREIRA LLP 1415 Panther Lane 309 3120 NOTICE TO CREDITORS N ap l es, FL 34109 Tel. 239 649-5040 eric@correiralaw.com Personal Representative: Jeremy Duff 68 Rowley Street Swansea, MA 02777 Publish: June 20, 27, 2020 395956 3754884 IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION Division: File No.: 20000493CP IN RE: ESTATE OF WOOD D. BEEGHLY, Deceased. NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS A GAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate o f WOOD D. BEEGHLY, deceased, File Number 20000493CP, b y the Circuit Court for CHARLOTTE County, Florida, Probate Division, the address of which is 350 Eas t Marian Avenue, Punta Gorda, FL 33950; that the decedents date of death was December 11, 2019; that the total value of the estate is $ $67,079.00 and asse t is exempt and that the names and addresses of those to whom it has been assigned by such order are: Name A ddress DENA G. BEEGHLY 834 Spruce Avenue West Chester, PA 19382 JANICE BLANCHE BEEGHLY 125 Putnam Avenue, Apt. 810 Hamden, CT 06517 A LL INTERESTED PERSONS A RE NOTIFIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration mus t file their claims with this court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication o f this Notice is June 20, 2020. Attorney for Person Giving Notice KATHLEEN FLAMMIA Attorney Florida Bar Number: 0793515 FLAMMIA ELDER LAW FIRM 2707 W. Fairbanks Ave., Suite 110 Winter Park, FL 32789 Telephone: (407) 478-8700 Fax: (407) 478-8701 E-Mail: Kathleen@Flammialaw.com Secondary E-Mail: Emmy@Flammialaw.com Person Giving Notice: DENA G. BEEGHLY 834 Spruce Avenue West Chester, PA 19382 Publish: June 20, 27, 2020 413474 3755219 3130 NOTICE OF SALE NOTICE IS HEREBY GIVEN t h a t ANN STREET STORAGE at 209 E ANN ST PUNTA GORDA FL 33950, will sell or otherwise dispose of the contents of the following units(s) to satisfy delin quent amounts due and enforce a lien imposed under the FLORID A SELF STORAGE ACT (section 83.801-83.809). Sale will be conducted at the above address on Friday, July 17, 2020 at 9AM. All property for cash only in as isŽ condition and removed from the facility at the time of the sale. The following unit(s), containing personal property such as items used in and around the home, garage, and/or workplace, and other misc. items, may not be available at the time of the sale: Joshua Burkey; F5 … boat motor, ladder, large storage bins Tavosia Kelly; Q11 … Furniture, clothing, misc Erick Vega; N23 … Dresser, boxes Robert Klein; E10 … Desk, dresser, misc We reserve the right to reject an y and all bids and to cancel sale in the event of settlement with the obligated party(ies). Publish: 06/27/2020, 07/04/2020 129334 3756254 3138 OTHER NOTICESValiant Recovery Addiction Center is hosting Open Houses to discuss our Application SE-01 2020 with the City of Punta Gorda … 610 E Olympia Ave, July 1 & 6 from 4-7pm, 941-882-1664 Publish: June 27-30, 2020 & July 1-6, 2020 395956 3756354 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips!

PAGE 10

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 3B Stock: #L20008B ONLY 34K!Stock: #L19492A LOADED!NOW:$13,950NOW:$17,9502016 FORD FUSION SE 2016 FORD MUSTANG CONVERTIBLE Stock: #M20220AONLY 12K MILES Stock: #M19563AONLY 34K MILES, NOW:$13,999NOW:$15,2952017 MAZDA MAZDA3 2015 MINI COOPER COUNTRYMAN NOW:$9,950NOW:$17,9502014 MAZDA 5 2014 LEXUS ES 350 Stock: #L20225A LOADED Stock: #M20329A EXTRA CLEAN!NOW:$12,950NOW:$18,4902014 LINCOLN MKT ELITEŽ 2017 JEEP COMPASS Stock: #L8785P Stock: #L19583ANOW:$11,950NOW:$28,9502014 FORD EDGE LIMITED 2015 LINCOLN NAVIGATOR Stock: #M20057ACLEAN CAR!Stock: #L19489ACLEANNOW:$11,395NOW:$18,9502013 CADILLAC XTS 2018 CHRYSLER 300 TOURING Stock: #M20369A Stock: #L20258B3rd ROW SEATINGNOW:$14,950NOW:$16,9502016 MAZDA CX-3 TOURING 2016 DODGE JOURNEY Stock: #L20268AStock: #L8774PA LOW PAYMENTS!NOW:$12,950NOW:$18,4502016 HYUNDAI ELANTRA GT 2015 JEEP GRAND CHEROKEE LTD Stock: # M8770PSAVE $500!$19,950NOW:2017 MAZDA CX-5 STOCK: #M20173A$18,995NOW:2017 NISSAN MAXIMA LTD Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 6/30/20 HOT SUMMER SAVINGSStock: #L8765PBEXTRA CLEAN!Stock: #L20190A ED HOWARDSMANAGERS SPECIALS adno=3753183-1

PAGE 11

PAGE 4B SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C By STEVE KARNOWSKI and AMY FORLITIASSOCIATED PRESSMINNEAPOLIS „ The Minneapolis City Council on Friday unanimously approved a proposal to change the city charter to allow the police department to be dismantled, following widespread criticism of law enforcement over the killing of George Floyd. The 12-0 vote is just the “rst step in a process that faces signi“cant bureaucratic obstacles to make the November ballot, where the citys voters would have the “nal say. And it came amid a spate of recent shootings in Minnesotas largest city that have heightened many citizens concerns about talk of dismantling the department. The proposed amendment next goes to a policy committee and to the citys Charter Commission for a formal review, at which point citizens and city ocials can also weigh in. I hope that the Charter Commission will recognize the moment that we are in and take our oer of support, however we can provide it, to expedite this process so that voters have a chance to have their voices heard on this important question and this important moment in our citys history,Ž Council President Lisa Bender said. The Minneapolis force has come under heavy pressure since Floyd, a Black man in handcus, died May 25 after a police ocer pressed his knee on Floyds neck for nearly eight minutes. Activists have long accused the department of being unable to change a racist and brutal culture, and earlier this month, a majority of the council proclaimed support for dismantling the department.Minneapolis Council moves toward dismantling police By MATTHEW DALYASSOCIATED PRESSWASHINGTON „ TheDemocraticcontrolled House approved a bill Friday to make the District of Columbia the 51st state, saying Congress has both the moral obligation and constitutional authority to ensure that the citys 700,000 residents are allowed full voting rights, no longer subject to taxation without representation. Lawmakers approved the bill, 232-180, largely along party lines, marking the “rst time a chamber of Congress has passed a D.C. statehood bill. Minnesota Rep. Collin Peterson was the sole Democrat to oppose the bill. No Republican voted for it. The legislation now goes to the Republicancontrolled Senate, where it faces insurmountable opposition from GOP leaders. Del. Eleanor Holmes Norton, the districts non-voting representative in Congress, sponsored the bill, saying it has both the facts and Constitution on its side. Opponents, mostly Republicans, called the bill a power grab for the “rmly Democratic city, and said the nations founding fathers intended the capital to be separate from the other states. This is about power. Make no mistake about it, said Rep. Chip Roy, R-Texas. The bill would fundamentally alter what D.C is, he added.House adopts bill to make DC 51st state Mon Sat: 9am-5:30pm Sunday: Closed 4419 US 41, S., Venice ( 1 Mile South of Jacaranda Blvd.) 941-493-0025 € cookssportlandinc.com SPORTLANDCOOKSINCKnowledge & Equipment | Since 1954! € HUNTING € FISHING € CAMPING € ARCHERY STOP IN AND SHOP TODAY!Great Deals On A Variety Of Sporting Goods Western Shirts Buy One, Get One 1/2 Offof equal or lesser value, expires 7/4/2020adno=3753123-1 Save More with Generac Power your home and save money with PWRcell, Generacs revolutionary solar + battery storage system. Full installation services available. FREEVIRTUAL QUOTING NOW AVAILABLE! $0 MONEY DOWN FINANCING AVAILABLE**Financing o ered by an authorized Generac partner REQUEST A FREE, NO OBLIGATION QUOTE TODAY! (833) 851-6460 adno=3755217-1 TEACHERMONTHOF THE Visit yoursun.com/topteacher to nominate your teacher until June 21. NOMINATE YOUR FAVORITE CHARLOTTE COUNTY TEACHER!Achieva Credit Union recognizes the important impact teachers have on students every day. After all, we were founded by teachers! Thats why we have teamed up with Sun Newspapers and Charlotte County Schools to spotlight some of our communitys exemplary educators. Please nominate your favorite teacher so they can have a chance to be in the running!No purchase necessary. For ocial rules visit yoursun.com/topteacher. Contest and its prizes subject to change at any time without notice. MONTHLY PRIZECelebration, $250 giftcard & funding for classroom project (1 winner per month) TEACHER OF THE YEAR GRAND PRIZELas Vegas, NYC or Atlantis(choice of one below) adno=3754636-1

PAGE 12

SATURDAY, JUNE 27, 2020 | YOURSUN.COM | facebook.com/SunPreps | @Sun_Preps | SECTION B INDEX | Lottery 6 | Scoreboard 7 | Weather 8 By TIM REYNOLDSAP BASKETBALL WRITERAcknowledging that no option would have been riskfree during a pandemic, NBA Commissioner Adam Silver said Friday that the concern shared by the league and its players surrounding next months restart of the season is rising as coronavirus cases in Florida keep climbing. That said, the league and the National Basketball Players Association is moving forward „ “nalizing the deal that will bring the NBA game back and see teams start arriving at the Disney campus near Orlando in less than two weeks. Many of the details of the agreement were already known, such as how stringent health and safety protocolsŽ would be in place for the 22 teams that will be participating, that no fans will be present and that games will be held in three dierent arenas at the ESPN Wide World of Sports complex. But when those protocols were completed, the Orange County, Florida area „ which includes Orlando „ had seen a 5% rate of positive coronavirus tests over the preceding 10 days. In the 10 days that have followed, the rate of positive tests there has soared to just over 15%. We ultimately believe it will be safer on our campus than outside it,Ž Silver said Friday afternoon. But the signal we are sending is this is de“nitely not business as usual. This is far from an ideal way to “nish our season, and it will require tremendous sacri“ces from all those involved.Ž Silver said the league is working with Disney to test at least some of their on-site employees that could be in the same room as NBA players, which he believes will make the setting even safer.SUN PREPS ALLAREA ATHLETES OF THE YEARNBA GOLF By JACOB HOAGSPORTS WRITERCharlotte High basketball player Tre Carroll has every right to have a big head and ego. Even as a junior, Carroll is a polished player with a unique set of skills for his size. Hes a 4-star recruit with Division I oers from USF, FGCU with others rolling in. He could make it all about himself, put on ”ashy dunk clinics during fast breaks and rack up the stats „ no one would blame him. He could have an ego. But he doesnt. Through all of his success he remains grounded, puts his team “rst and keeps that chip “rmly on his shoulder. I couldnt be where I am without my teammates,Ž said Carroll, who was named Sun Boys Basketball Player of the Year and Overall Male Athlete of the Year. I dont see myself as a “rst-class scorer, I see myself as a passer who gets my teammates into the game. I always like to get my teammates into the game “rst and then Ill score or takeover if I have to. Carroll stays grounded amid mounting success By VINNIE PORTELLSPORTS WRITEREver since she was a freshman it was apparent that Emani Jeerson would be an athlete to remember. The 5-foot-5 point guard not only started on the varsity team right away, but was also the teams second leading scorer amongst a group that included two area stars in Alexis Francavilla and Aryana Hough. While the Bobcats were a local powerhouse with all three players, the real test for Jeerson began when her two teammates graduated after her sophomore year. The years that she played with Aryana and Alexis, she was more about distributing, helping them out and getting them their points,Ž said former North Port girls basketball coach Dale Human. As soon as those two left, she was like, OK, Im the GOAT (Greatest of All Time), so lets do this. But she never really played that way. She could have scored 40 points every game if she wanted to. But she was more of a team player than that. She wanted to get her teammates involved.ŽNo record is safe from Emani Jefferson SUN FILE PHOTOSLeft: North Ports Emani Jeerson was a true complete player who could score, pass, rebound and steal the ball despite being one of the shortest players on the court. Right: Charlottes Tre Carroll is one area athlete who should have no trouble getting recruited to the next level with a 6-foot-7 frame and over 1,000 points scored in three seasons as a Tarpon. Heron Creeks Emani Jeerson (No. 5) has been winning since a young age. Here, she raises the Bobcat Nation Crosstown Showdown after scoring 30 points to lead her team to victory in 2015. BEST OF THE BEST Check out our virtual awards event onlineTennis marks the next in our series of individual Athletes of the Year features. As part of our All Area Athletes Virtual Awards event, the Sun Coast Media Group will unveil a new winner every evening at 5 p.m. on YourSun.com.Players sign off on season restart By PAT EATONROBBAP SPORTS WRITERCROMWELL, Conn. „ Phil Mickelson “gures age might be an asset. Playing his “rst tournament since turning 50 this month, the “ve-time major champion shot a 7-under 63 on Friday in the Travelers Championship to take a one-stroke lead into the weekend. Lefty said said it was perhaps the wisdom that comes with his age that made him stay within himself instead of going toe-to-toe with his long-hitting playing partners, top-ranked Rory McIlroy and Bryson DeChambeau. Theres some holes I can open it up and try to hit driver, but really I just want to get it in play on a lot of holes and let my wedges take over, and Ive hit a lot of good wedge shots this week,Ž said Mickelson, the 2001 and 2002 tournament winner. Two more players withdrew because of the coronavirus Friday „ Denny McCarthy for a positive test, and Bud Cauley, who tested negative, but decided to pull out after playing alongside McCarthy on Thursday. There have been seven COVID-19-related withdrawals. Mickelson was at 13-under 127. First-round leader Mackenzie Hughes followed an opening 60 with a 68 to drop into a second-place tie with 23-year-old Will Gordon, who led most of the day after shooting an early 62.SEE CARROLL , 6B SEE EMANI , 7BMickelson leads Travelers in first event since turning 50 Phil Mickelson looks on after putting on the 14th green during the second round of the Travelers Championship Friday at TPC River Highlands, in Cromwell, Connecticut.FRANK FRANKLIN II Maple Leaf Golf & Country Club2100 Kings Highway, Port Charlotte, FL 33980www.mapleleafgcc.net THE 2020 MAPLE LEAF SUMMER GOLF RATES ARE HERE! Top 25 Short Course in the Country by Golf Advisor!Call the Golf Shop for Tee Times at 941.629.1666 Tee times can be made up to 6 days in advance. € 18 Hole Daily Fee = $21* Including cart € 9 Hole Daily Fee = $15* Including cart€ 18 Hole Walking Fee is just $15* € 9 Hole Walking Fee is just $10* € Purchase a Summer Membership for only $350*! Pay Only $5 Cart Fee *each round € Summer Membership Trail Passes are just $100*! € Purchase a Summer Discount Card for only $25* and pay just $17.50* to play 18 Holes with cart! *All o ers are valid from 5/1/20-10/1/20adno=3751672-1 CHARLOTTE CHARLOTTE Best Residential Community

PAGE 13

PAGE 6B SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/CFLORIDA LOTTERYwww.flalottery.comPICK 2 D-Day, N-NightJune 26N Late June 26D 5-9 June 25N 7-7 June 25D 0-8 June 24N 6-4 June 24D 3-4PICK 3 D-Day, N-NightJune 26N ...............................Late June 26D .............................4-6-2 June 25N .............................3-2-5 June 25D ..............................2-6-7 June 24N ..............................7-9-2 June 24D .............................4-3-3PICK 4 D-Day, N-NightJune 26N ...............................Late June 26D ..........................5-3-7-6 June 25N ..........................0-2-5-9 June 25D ..........................4-4-1-9 June 24N ..........................0-6-1-2 June 24D ..........................5-4-8-7PICK 5 D-Day, N-NightJune 26N ...............................Late June 26D ......................6-6-8-6-4 June 25N ........................1-2-1-3-4 June 25D .......................0-5-8-1-9 June 24N ......................2-9-6-6-4 June 24D ......................5-5-2-8-4FANTASY 5 June 26 .................................Late June 25 ..................7-12-13-26-29 June 24 ...................5-9-10-28-31PAYOFF FOR JUNE 252 5-digit winners .......$92,556.54 281 4-digit winners ..............$106 8,594 3-digit winners ........$9.50CASH FOR LIFEJune 26 .................................Late Cash Ball ...................................„ June 25 ..............20-37-43-45-50 Cash Ball ....................................2PAYOFF FOR JUNE 250 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 0 4-5 CB ..................................$2,500 5 4-5 ...........................................$500JACKPOT TRIPLE PLAYJune 26 .................................Late June 23 ..........16-18-19-22-30-46PAYOFF FOR JUNE 230 6-of-6 ..............................$400,000 23 5-of-6 ...............................$429.50 1,176 4-of-6 .............................$21.50LOTTOJune 24 ........26-33-38-42-44-49 June 20 ........19-43-45-46-48-50 June 17 .............5-8-23-25-28-35PAYOFF FOR JUNE 240 6-digit winners .....$5.75 million 10 5-digit winners .......$8,891.50 627 4-digit winners ...........$81.50ESTIMATED JACKPOT $6.5 millionPOWERBALLJune 24 ...............15-22-27-33-46 Powerball .................................23 June 20 ...............10-31-41-63-67 Powerball ...................................5PAYOFF FOR JUNE 240 5-5 + PB ..................$33 million 0 5-5 .............................$1 million 1 4-5 + PB .......................$50,000 14 4-5 ...................................$100ESTIMATED JACKPOT $42 millionMEGA MILLIONSJune 26 .................................Late Mega Ball ..................................„ June 23 ................6-20-37-40-48 Mega Ball ..................................15PAYOFF FOR JUNE 230 5 of 5 + MB .............$35 million 0 5 of 5 .........................$1 million 0 4 of 5 + MB .................$10,000 17 4 of 5 ...............................$500ESTIMATED JACKPOT $44 million SPORTS ON TVAUTO RACING12:30 p.m. FS1 „ NASCAR Gander RV & Outdoors Truck Series: The Pocono Organics 150, Pocono Raceway, Long Pond, Pa. 2 p.m. FS1 „ MotoAmerica Superbike: Road America, Elkhart, Wis. 3:30 p.m. FOX „ NASCAR Cup Series: The Pocono Organics 325, Pocono Raceway, Long Pond, Pa. 4 p.m. ESPN2 „ The Race All-Star SeriesBOXING11 p.m. ESPN „ Top Rank: Miguel Berchelt vs. Eleazar Valenzuela (Junior Lightweights), Mexico CityGOLF1 p.m. GOLF „ PGA Tour Golf: The Travelers Championship, Third Round, TPC River Highlands, Cromwell, Conn. 3 p.m. CBS „ PGA Tour Golf: The Travelers Championship, Third Round, TPC River Highlands, Cromwell, Conn. 6 p.m. GOLF „ Korn Ferry Tour Golf: The Utah Championship, Third Round, Oakridge Country Club, Farmington, UtahKBO BASEBALL3:55 a.m. ESPN „ NC at Doosan 3:55 a.m. (Sunday) ESPN „ NC at DoosanMIXED MARTIAL ARTS6 p.m. ESPN „ UFC Fight Night Prelims: Undercard Bouts, Las Vegas 8 p.m. ESPN „ UFC Fight Night: Dustin Poirier vs. Dan Hooker (Lightweights), Las VegasRUGBY3 a.m. ESPN2 „ Super Rugby: Dunedin at Auckland 3:30 a.m. FS1 „ NRL: Gold Coast at Brisbane 5:30 a.m. FS1 „ NRL: Canberra at Parramatta 11:30 p.m. ESPN2 „ Super Rugby: Hamilton at ChristchurchSOCCER (MENS)7:25 a.m. NBCSN „ Premier League: Wolverhampton at Aston Villa 9:20 a.m. FS1 „ Bundesliga: Bayern Munich at VfL Wolfsburg FS2 „ Bundesliga: Hoffenheim at Borussia Dortmund 12:25 p.m. ESPN „ FA Cup: Manchester United at Norwich City, Quarterfinal 1:25 p.m. ESPN2 „ Serie A: Torino at CagliariSOCCER (WOMENS)12:30 p.m. CBS „ NWSL: Challenge Cup: North Carolina vs. Portland FC, Preliminary Round, Zions Bank Stadium, Herriman, UtahTENNIS8 a.m. TENNIS „ The 2020 (Re)Open: Battle of the Brits Singles Semifinals & Doubles Final 12:30 p.m. TENNIS „ The 2020 (Re)Open: Ultimate Tennis Showdown 1 Round Robin 3 p.m. TENNIS „ The 2020 (Re)Open: Ultimate Tennis Showdown 1 Round Robin 4 p.m. TENNIS „ The 2020 (Re) Open: Day 5 Credit One Bank Invitational 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 Thats how Ive always been.Ž Carroll rarely goes into a game looking to score 20-plus, though it happens more often than not. Hes just an content to sit back and run point, getting guys like Tyrik Gainer and John Gamble in the ”ow of the game. He doesnt need to score, he does when the team needs him to. The decision on when to sit back and let his team get hot and when to light it up for a school record 48 points is made from experience. Its just an instinct,Ž Carroll said. I just know when to do it. You cant really say its right or wrong, its just an instinct that you develop overtime. My mom always told me, there are sometimes you just have to take over a game and you cant let no one stop you. I need to take a backseat when Im not doing well and someone else is. I get the ball to them and say do your thing.Ž You wont “nd many athletes like Carroll. Thats mainly because hes a 6-foot-7 wing with the handles of a guard and developing mid-range and outside shot. He averaged 24.4 points per game, 9.6 rebounds per game and 3.4 assists per game while shooting over 60% for his career. Carrolls coach, 20-plusyear Tarpon veteran Tom Massolio, said if he was drawing up a game plan to stop him, hed throw as many guys as he could at him to deny him the ball. But that wont work,Ž Massolio said. Next year hes gonna become a better shooter, hes gonna be stronger, its gonna be scary. Youre gonna have to put somebody smaller on him to guard him out there on the perimeter. But for one, hes gonna shoot over him, or two, hes gonna post you up. Then if you put someone bigger on him to defend the shot, hell blow by you.Ž What makes Carroll even more unstoppable is his motor „ Massolio thinks its better than any of his physical attributes. Carroll has the ability to continue to push himself and his team no matter what is going on in a game or practice. If hes in a slump, more often than not he can “ght his way out of it. Hes a really passionate and emotional type of player,Ž Charlotte senior Nnamdi Edeoga said. Usually he just tries not to overreact and just work through it. I remember he got in a little slump our sophomore year and he was just constantly in the gym working out and getting shots up and soon enough he was right back to normal.Ž Its that passion that often bursts out of Carroll during the highs and lows of the season. You could see it dancing in the huddle, trophy gleaming above his head, after a district championship win over rival Port Charlotte during his sophomore season. You could also see it after his half-court heave to tie the regional semi“nal rimmed out or after a 12-point loss in this years district “nal after he poured on 48 points in a loss. For Carroll, losing is rock bottom, a place he doesnt often visit. Thats why he is determined to keep the Tarpons in the hunt for a state title, which he guarantees for his “nal season. Losing is just not my way to go,Ž Carroll said. I hate it. You dont want to lose, but you learn from it. But losing makes you second guess yourself. Losing and I are not good friends. When you win, youre all positive and happy. I always want to be in that positive spirit.ŽCARROLLFROM PAGE 5B SUN FILE PHOTOCharlottes Tre Carroll averaged 24.4 points per game, 9.6 rebounds per game and 3.4 assists per game while shooting over 60% for his career. Carrolls coach, Tom Massolio, said drawing up a game plan to stop him would be dicult. ARE YOU SEARCHING FOR ANSWERS TO YOUR HEALTH PROBLEMS? ARE YOU GETTING WEAKER BY THE MOMENT?Call today and get a free massage gift certi“ cate when you sign up!COME CHECK OUT OUR NEW LOCATION ON TOLEDO BLADE BLVD JUST MINUTES FROM US 41 AND NORTH PORTS TOLEDO BLADE EXIT.Masks and temperature checks are mandatory and Covid…19 compliant. ARE YOU WORRIED ABOUT FALLS AND SAFETY AT HOME? HAVE YOU TRIED EVERYTHING TO REDUCE PAIN?Answered yes to any of these questions thenFREEDOM REHAB AQUATIC THERAPY AND BALANCE CENTERhas the solutions youve been looking for. WE have three programs that are sure to “ t your needs. Call today to “ nd out about our AQUATIC THERAPY program, our land based FREEDOM FROM FALLS program and our homebased OUTPATIENT ON WHEELS program. Our programs will give you the answers to € How you can stay well € Stay healthy € Reduce pain € And reduce your risk of falling.adno=3756367-1 Call today at 941-400-1505 and eliminate pain, get stronger and “ nally break free from whats holding you back! New kids on the block celebration!Opening week promotion a free session for those who qualify 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=3752460-1 Dont Wait to Fall to Call!MASK IS WORN AT ALL TIMES DURING SERVICEBATHROOM GRAB BARSINSTALLED adno=3751816-1 Opento the PublicGolf Outings and Twilight Leagues Available Golf Golf DIRECTORYCOURSES Open 7AM to 5PM (7days) Call Pro Shop for Current Rates 844-557-4226 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Call 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.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 $149 4 PLAYER SPECIAL ANYTIMECall Richelle 941-240-5100 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=3755754-1

PAGE 14

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 7BWhile it was easy for Jeerson to take over on the court with her talent, becoming the teams de-facto leader took some getting used to. I added a left hand,Ž Jeerson said of her improvement in high school. I didnt have one at all before that. I started shooting more, too. I also learned leadership and how to motivate others. How to help my teammates when they needed it.Ž As a junior, she averaged nearly 29 points per game while also leading the team with 13 rebounds and 7.9 steals per game „ leading the team to an 18-10 record and a “nish in the regional quarter“nals. Putting up numbers like that, it was easy for her teammate to follow her lead. Her and her friends would come by and eat lunch in my classroom and theyd be “lming TikTok videos and stu,Ž Human said. Around her friends shes pretty open and a leader. The freshmen and sophomores kinda followed her around like little puppy dogs. She was the leader and everyone knew it. It was, Whatever Emani does, we do.Ž After getting noticed in a travel basketball showcase by Wright State assistant coach Abby Jump, Jeerson, older sister Nikki and Human traveled up for an ocial visit to Dayton, Ohio. Timid at “rst, Human said she was playing in an exhibition game at about 50 percent speed. Im like, Emani, what are you doing? And shes like, Well, I dont want to make anyone mad,Ž Human recalled. So I said, No one is going to be mad. Show them what you can do. So she went down the ”oor and went up for a rebound over top of one of their 6-foot-3 girls and grabbed it. When she did that, the head coach who was at the other end of the bleachers, looked at me and just shook her head like, Wow. And I just smiled at her like, You havent seen nothing yet.Ž Even after securing a scholarship with Wright State „ becoming the “rst D-I signee in program history „ Jeerson didnt let up. She battled through a sprained knee and a suspension to help win the Bobcats their “rst district championship since 2013. If that werent enough, she wasnt done when basketball season ended. In her “rst track meet of the season, she broke the school record in the long jump with a leap of 18-feet, 10.5-inches „ a mark she said was tops in the state when the season was canceled. For most athletes, it would have been an occasion worthy of celebration, but Jeerson wasnt surprised. I just went in and jumped and they told me I broke the record,Ž she said. I was like, Oh, OK. It didnt really mean that much to me. But if the season would have went on, I could have won states. So that was hard.Ž Soon, shell get the chance to see how her talent translates to the next level. Id pay money to watch Emani play basketball,Ž Human said. Shes probably the best player the school has ever had. Ive coached for 39 years now and Ive coached boys and girls. Ive never had an athlete like this kid. Never. Period. Exclamation point. Probably never will again, either.ŽEMANIFROM PAGE 5B TransactionsFridays Deals BASEBALL American League NEW YORK YANKEES „ Signed C Austin Wells to a minor league contract. SEATTLE MARINERS „ Signed INF Kaden Polcovich and INF Tyler Keenan to minor league contracts. National League COLORADO ROCKIES „ Agreed to terms with RHP Chris McMahon, C Luke Leisenring, and LHP Tanner Propst to minor league contracts. BASKETBALL Womens National Basketball Association NEW YORK LIBERTY „ Signed F Joyner Holmes. WASHINGTON MYSTICS „ Signed G/F Essence Carson. FOOTBALL National Football League SAN FRANCISCO 49ERS „ Signed DL Javon Kinlaw and WR Brandon Aiyuk to four-year deals. HOCKEY National Hockey League BUFFALO SABRES „ Named Jeremiah Crowe as dir ector of scouting and Jason Nightingale as assistant director of scouting. SOCCER Major League Soccer LA GALAXY „ Acquired M Carlos Harvey. USL Championship LOUDOUON UNITED „ Signed D Nelson Martinez. Thursdays Deals BASEBALL American League BOSTON RED SOX „ Signed 3B Blaze Jordan to a minor league contract. DETROIT TIGERS „ Released RHP Alex Wilson. SEATTLE MARINERS „ Signed RHP Emerson Hancock, OF Zach DeLoach and RHP Taylor Dollard to minor league contracts. TORONTO BLUE JAYS „ Signed INF Zac Cook, OF MacKenzie Mueller and 2B Harrison Ray to minor league contracts. National League ARIZONA DIAMONDBACKS „ Signed RHP Bryce Jarvix to a minor league contract. CHICAGO CUBS „ Signed LHP Burl Carraway, LHP Luke Little and RHP Koen Moreno to minor league contracts. NEW YORK METS„ Signed OF Isaiah Greene and OF Pete C rowArmstrong to minor league contracts. BASKETBALL National Basketball Association SAN ANTONIO SPURS „ Signed C Tyler Zeller. FOOTBALL National Football League NEW YORK JETS „ Signed OT Cameron Clark. SOCCER Major League Soccer INTER MIAMI CF „ Signed D/M Brek Shea. LA GALAXY „ Signed M Kai Koreniuk. COLLEGEs DOANE „ Named Gene Steinmeyer womens basketball assistant coach.GOLFPGA Tour TRAVELERS CHAMPIONSHIP Fridays results at Cromwell, Conn. TPC River Highlands. Yardage: 6,841. Par: 70. Purse: $7.4 million. Winners share: $1,332,000. Second Round Phil Mickelson 64-63„127 -13 Will Gordon 66-62„128 -12 Mackenzie Hughes 60-68„128 -12 Xander Schauffele 63-68„131 -9 Brendan Steele 69-62„131 -9 Rory McIlroy 63-68„131 -9 Brendon Todd 66-65„131 -9 Marc Leishman 66-65„131 -9 Kevin Streelman 66-66„132 -8 Kevin Na 66-66„132 -8 Sung Kang 65-67„132 -8 Zach Johnson 68-64„132 -8 Viktor Hovland 63-69„132 -8 Patton Kizzire 66-66„132 -8 Abraham Ancer 67-65„132 -8 Troy Merritt 68-64„132 -8 Bryson DeChambeau 65-67„132 -8 Brian Stuard 65-67„132 -8 Seung-Yul Noh 64-68„132 -8 Wesley Bryan 67-66„133 -7 Dustin Johnson 69-64„133 -7 Patrick Cantlay 66-67„133 -7 Ryan Armour 67-66„133 -7 Lanto Griffin 66-67„133 -7 Emiliano Grillo 67-66„133 -7 Kyle Stanley 69-65„134 -6 Mark Hubbard 68-66„134 -6 Lucas Glover 66-68„134 -6 Louis Oosthuizen 64-70„134 -6 Scott Stallings 66-68„134 -6 Luke Donald 69-65„134 -6 Joaquin Niemann 68-66„134 -6 Sam Burns 68-66„134 -6 Russell Henley 65-69„134 -6 Jon Rahm 66-68„134 -6 Jim Furyk 69-65„134 -6 Tyler Duncan 64-70„134 -6 Si Woo Kim 68-66„134 -6 Sergio Garcia 64-70„134 -6 Charley Hoffman 67-67„134 -6 Joseph Bramlett 69-65„134 -6 Richy Werenski 67-68„135 -5 Joel Dahmen 67-68„135 -5 Doc Redman 68-67„135 -5 Scott Brown 69-66„135 -5 Harold Varner III 66-69„135 -5 Michael Thompson 64-71„135 -5 Aaron Wise 68-67„135 -5 Shane Lowry 66-69„135 -5 Paul Casey 69-66„135 -5Tom Hoge 67-68„135 -5 Rafa Cabrera Bello 65-70„135 -5 Roger Sloan 67-69„136 -4 Jason Day 67-69„136 -4 Kevin Chappell 68-68„136 -4 Jordan Spieth 67-69„136 -4 Ian Poulter 67-69„136 -4 Greg Chalmers 69-67„136 -4 Byeong Hun An 68-68„136 -4 Henrik Norlander 68-68„136 -4 Jhonattan Vegas 71-65„136 -4 Brandt Snedeker 67-69„136 -4 Chez Reavie 70-66„136 -4 Austin Cook 71-65„136 -4 Patrick Reed 70-66„136 -4 Adam Long 67-69„136 -4 Sungjae Im 68-68„136 -4 Hank Lebioda 69-67„136 -4 AUTO RACINGNASCAR Cup Series Pocono Organics 325 Saturdays race lineup At Pocono Raceway, Long Pond, Pa. Lap length: 2.5 miles (Car number in parentheses) 1. (10) Aric Almirola, Ford. 2. (12) Ryan Blaney, Ford. 3. (11) Denny Hamlin, Toyota. 4. (18) Kyle Busch, Toyota. 5. (9) Chase Elliott, Chevrolet. 6. (22) Joey Logano, Ford. 7. (1) Kurt Busch, Chevrolet. 8. (2) Brad Keselowski, Ford. 9. (4) Kevin Harvick, Ford. 10. (88) Alex Bowman, Chevrolet. 11. (10) Martin Truex Jr., Toyota. 12. (48) Jimmy Johnson, Chevrolet. 13. (6) Ryan Newman, Ford. 14. (47) Ricky Stenhouse Jr., Chevrolet. 15. (8) Tyler Reddick, Chevrolet. 16. (24) William Byron, Chevrolet. 17. (3) Austin Dillon, Toyota, Chevrolet. 18. (14) Clint Bowyer, Ford. 19. (20) Erik Jones, Toyota. 20. (38) John H. Nemechek, Ford. 21. (21) Matt DiBenedetto, Ford. 22. (42) Matt Kenseth, Chevrolet. 23. (43) Bubba Wallace, Chevrolet. 24. (17) Chris Buescher, Ford. 25. (41) Cole Custer, Ford. 26. (34) Michael McDowell, Ford. 27. (15) Brennan Poole, Chevrolet. 28. (51) Joye Gase, Ford. 29. (32) Corey LaJoie, Ford. 30. (37) Ryan Preece, Chevrolet. 31. (78) Garrett Smithley, Chevrolet. 32. (00) Quin Houff, Chevrolet. 33. (53) JJ Yeley, Chevrolet. 34. (13) Ty Dillon, Chevrolet. 35. (77) James Davison, Chevrolet. 36. (95) Christopher Bell, Toyota. 37. (96) Daile Suarez, Toyota. 38. (66) Timmy Hill, Toyota. 39. (77) BJ McLeod, Chevrolet. 40. (7) Josh Bilicki, Chevrolet. POINTS LEADERS Through June 22 1. Kevin Harvick, 490. 2. Joey Logano, 467. 3. Ryan Blaney, 465. 4. Chase Elliott, 458. 5. Brad Keselowski, 441. 6. Denny Hamlin, 428. 7. Martin Truex Jr, 424. 8. Alex Bowman, 419. 9. Kyle Busch, 378. 10. Kurt Busch, 369. 11. Jimmie Johnson, 353. 12. Aric Almirola, 337. 13. Clint Bowyer, 328. 14. William Byron, 319. 15. Matt DiBenedetto, 312. 16. Tyler Reddick, 306. NASCAR Xfinity Pocono Green 225 Recycled Sundays race lineup At Pocono Raceway, Long Pond, Pa. Lap length: 2.5 miles (Car number in parentheses) 1. (9) Noah Gragson, Chevrolet. 2. (21) Myatt Snider, Chevrolet. 3. (98) Chase Brisco, Ford. 4. (7) Justin Allgaier, Chevrolet. 5. (10) Ross Chastain, Chevrolet. 6. (11) Justin Haley, Chevrolet. 7. (19) Brandon Jones, Toyota. 8. (8) Daniel Hemric, Chevrolet. 9. (22) Austin Cindric, Ford. 10. (20) Harrison Burton, Toyota. 11. (39) Ryan Sieg, Chevrolet. 12. (1) Michael Annett, Chevrolet. 13. (92) Josh Williams, Chevrolet. 14. (4) Jesse Little, Chevrolet. 15. (0) Jeffrey Earnhardt, Chevrolet. 16. (07) Carson Ware, Chevrolet. 17. (15) Ryan Vargas, Chevrolet. 18. (02) Brett Moffitt, Chevrolet. 19. (90) Alex Labbe, Chevrolet. 20. (36) Dexter Bean, Chevrolet. 21. (51) Jeremy Clements, Chevrolet. 22. (68) Brandon Brown, Chevrolet. 23. (08) Joe Graff Jr., Chevrolet. 24. (18) Riley Herbst, Toyota. 25. (08) Joe Graff Jr., Chevrolet. 26. (99) Stefan Parsons, Toyota. 27. (13) Chad Finchum, Toyota. 28. (52) Kody Vanderwal, Chevrolet. 29. (78) Vinnie Miller, Chevrolet. 30. (93) Jeff Green, Chevrolet. 31. (44) Tommy Joe Martins, Chevrolet. 32. (47) Kyle Weatherman, Chevrolet. 33. (5) Matt Mills, Chevrolet. 34. (61) Timmy Hill, Toyota. 35. (74) Bayley Currey, Chevrolet. 36. (38) Stephen Leicht, Toyota. 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 July 12, 2020Special Financing Available Subject to Credit Approval *Terms & Conditions Apply adno=3756319-1 Licensed & Insured 941-423-9696941-423-9696 € www.jtscustompools.com1040 Buena Vista Circle € Port Charlotte, Fl 33953CPC#1457348 Thank you North Portfor voting us: We take care of everything!From Start to Finish and Your Future Maintenance Too!Design New Construction Remodels Repairs Heat Pumps Solar Heating Brick Pavers Resurfacing Travertine Rock Waterfalls& Water Features LED Lighting Screen Enclosure Baby Barriers Salt Chlorination€ € € € € € € € € € € € € 2009-2010 New Construction? Ready For A Fabulous New Pool? 2018adno=3755821-1

PAGE 15

PAGE 8B SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C GULF WATER TEMPERATURE Monterrey 91/72 Chihuahua 96/70 Los Angeles 79/63 Washington 93/76 New York 86/74 Miami 93/82 Atlanta 84/72 Detroit 84/65 Houston 89/77 Kansas City 84/70 Chicago 87/68 Minneapolis 87/66 El Paso 99/73 Denver 88/60 Billings 92/57 San Francisco 71/55 Seattle 65/53 Toronto 82/63 Montreal 80/66 Winnipeg 87/69 Ottawa 75/64 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 750-50 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 / TONIGHTHot with hazy sun HazyHIGH 96° LOW 75°25% chance of rain 5% chance of rainHazy sun, hot and humid95° / 76°10% chance of rain SUNDAYHumid with some sun; a stray p.m. t-storm95° / 76°40% chance of rain MONDAYHumid with periods of clouds and sunshine92° / 75°25% chance of rain TUESDAYSome sun, a t-storm possible in the p.m.92° / 76°30% chance of rain THURSDAYSome sun with a t-storm possible; humid93° / 74°30% chance of rain WEDNESDAY889510310510399Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday24 hours through 2 p.m. Fri. Trace Month to date 9.92Ž Normal month to date 7.47Ž Year to date 22.07Ž Normal year to date 19.60Ž Record 3.90Ž (1992) High/Low 96°/76° Normal High/Low 92°/73° Record High 102° (2005) Record Low 65° (1971)Sebring through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž High/Low 92°/76°Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.22Ž Month to date 9.38Ž Normal month to date 6.32Ž Year to date 16.73Ž Normal year to date 19.66Ž Record 3.90Ž (1992) High/Low 91°/79° Normal High/Low 90°/74° Record High 98° (2004) Record Low 68° (1978)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. 4.02 2.21 2.03 5.80/1994 May 4.79 5.80 2.50 15.98/2018 Jun. 9.92 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 22.07 61.83 50.65 (since 1931) Today Sun.Apalachicola 91 78 pc 89 78 pc Clearwater 94 79 pc 93 79 pc Daytona Beach 92 73 pc 93 74 pc Fort Lauderdale 91 81 pc 92 82 pc Gainesville 95 70 pc 96 73 t Jacksonville 95 72 pc 95 71 t Key Largo 89 83 pc 88 82 pc Key West 90 82 t 89 83 pc Lakeland 96 74 pc 97 75 t Melbourne 91 73 pc 93 75 pc Miami 93 82 pc 94 82 pc Naples 96 76 t 94 77 pc Ocala 97 73 pc 97 75 t Okeechobee 93 73 pc 94 74 t Orlando 96 76 pc 97 75 t Panama City 91 78 pc 89 79 pc Pensacola 90 76 pc 90 78 t St. Augustine 91 73 pc 93 76 t St. Petersburg 97 79 pc 95 79 pc Tallahassee 95 74 pc 94 75 pc Vero Beach 91 74 pc 93 75 pc West Palm Beach 91 80 pc 92 77 pc Today 9:51a 3:16a 8:27p 2:59p Sun. 10:24a 4:02a 10:02p 4:39p Today 8:28a 1:32a 7:04p 1:15p Sun. 9:01a 2:18a 8:39p 2:55p Today 7:43a 12:11a 5:24p 12:23p Sun. 8:11a 12:53a 7:59p 2:04p Today 10:23a 3:45a 8:59p 3:28p Sun. 10:56a 4:31a 10:34p 5:08p Today 6:43a 12:11a 5:19p 11:54a Sun. 7:16a 12:57a 6:54p 1:34p E 6-12 1-2 Light SSE 4-8 1-2 Light Ft. Myers 96/76 part cldy none Punta Gorda 98/75 part cldy none Sarasota 94/79 part cldy none First Jun 28 Full Jul 5 Last Jul 12 New Jul 20Today 12:54 p.m. 12:57 a.m. Sunday 1:56 p.m. 1:34 a.m. Today 6:37 a.m. 8:26 p.m. Sunday 6:37 a.m. 8:26 p.m. Today 12:06p 5:54a ---6:19p Sun. 12:31a 6:44a 12:33a 7:09p Mon. 1:20a 7:32a 1:45p 7:57pPUBLICATION DATE: 06/27/20 WORLD CITIES Today Sun. Today Sun.Amsterdam 73 60 pc 68 56 t Baghdad 111 78 pc 111 79 pc Beijing 92 70 s 91 70 pc Berlin 88 66 pc 83 60 t Buenos Aires 54 44 pc 55 48 pc Cairo 96 75 s 95 73 s Calgary 62 48 t 56 47 t Cancun 88 79 pc 89 79 t Cape Town 62 53 sh 62 49 pc Caracas 86 75 t 85 74 t Dublin 62 49 r 58 50 sh Halifax 70 57 c 65 58 r Kiev 87 64 s 83 65 t London 70 54 sh 67 54 pc Madrid 93 65 pc 96 68 s Mexico City 77 55 pc 76 55 t Montreal 80 66 t 79 62 sh Moscow 85 65 s 79 57 t New Delhi 101 85 pc 102 85 pc Paris 77 59 pc 72 57 pc Rio de Janeiro 79 69 sh 71 68 pc Rome 85 63 s 84 64 s St. Johns 69 53 c 67 57 pc San Juan 91 80 pc 91 79 sh Sydney 60 50 pc 62 46 pc Tokyo 84 72 c 75 69 r Toronto 82 63 t 82 64 s Vancouver 65 54 c 69 55 pc High 104° at Borrego Springs, CALow 30° at Angel Fire, NM(For the 48 contiguous states yesterday)88°Hurricane Audrey slammed ashore just east of the Texas-Louisiana border on June 27, 1957. Q: What occurs rst: lightning or thunder? 96/75 96/75 97/75 97/80 95/79 93/79 94/77 96/76 96/75 98/75 96/74 97/74 97/74 97/74 97/74 97/79 96/75 93/82 94/77 94/78 96/74 96/76 94/78 96/74 94/79 94/79 93/79 95/76 96/76 96/75Forecasts and graphics provided by AccuWeather, Inc. ©2020 Today Sun. Today Sun. Today Sun.Knoxville 81 69 t 82 69 t Las Vegas 107 84 s 101 72 s Little Rock 90 74 t 91 74 pc Los Angeles 79 63 pc 72 63 pc Louisville 83 72 t 85 73 t Memphis 88 74 t 91 76 pc Milwaukee 84 64 pc 79 62 pc Minneapolis 87 66 pc 86 69 pc Montgomery 88 74 pc 92 73 t Nashville 85 73 t 88 72 t New Orleans 91 80 t 90 79 t New York City 86 74 t 90 72 t Norfolk, VA 94 76 s 91 75 t Oklahoma City 91 72 t 90 72 pc Omaha 89 69 pc 92 75 pc Philadelphia 90 75 t 90 72 t Phoenix 107 81 s 105 78 s Pittsburgh 79 66 t 82 61 t Portland, ME 80 61 pc 76 62 t Portland, OR 71 55 c 72 55 sh Providence 84 67 t 86 67 pc Raleigh 91 73 pc 90 73 t Rapid City, SD 91 62 pc 92 64 t Salt Lake City 95 73 pc 91 53 pc St. Louis 87 72 t 91 76 t San Antonio 92 77 pc 91 77 pc San Diego 72 64 pc 70 65 pc San Francisco 71 55 pc 67 54 pc Seattle 65 53 c 71 55 sh Washington, DC 93 76 s 89 74 t Albuquerque 94 66 pc 92 62 pc Anchorage 65 50 pc 58 50 pc Atlanta 84 72 pc 87 73 pc Baltimore 94 74 s 90 70 t Birmingham 83 73 pc 90 73 pc Boise 88 55 pc 67 49 pc Boston 82 69 t 83 67 pc Bu alo 76 65 t 79 61 pc Burlington, VT 82 65 t 82 62 t Charleston, WV 85 68 t 80 67 t Charlotte 88 72 pc 89 73 t Chicago 87 68 pc 85 67 t Cincinnati 82 69 t 82 69 t Cleveland 81 66 t 80 62 pc Columbia, SC 90 72 pc 92 73 pc Columbus, OH 83 69 t 85 67 t Concord, NH 84 61 t 85 61 t Dallas 93 75 t 91 75 pc Denver 88 60 pc 92 61 pc Des Moines 86 69 pc 88 74 t Detroit 84 65 t 85 64 pc Duluth 84 58 pc 82 61 pc Fargo 90 68 pc 90 71 pc Hartford 83 64 t 86 64 t Helena 81 52 t 63 52 pc Honolulu 89 73 pc 88 74 s Houston 89 77 t 89 77 pc Indianapolis 82 70 t 83 71 t Jackson, MS 89 73 t 90 73 t Kansas City 84 70 t 91 75 pcA: Lightning adno=3754444-1 Powered by SUN Preps SportsComing tonight at YourSun.com Athlete Al Ae PREPSWho will win?Theres only one way to nd out! Go to YourSun.com to nd out! AwardJoin Sun Coast Media Group and our sponsors as we honor local high school athletes who excelled during their sports season with an All Area Athletes Virtual Awards event.Go to YourSun.com tonight after 5:00 pm for the announcement of the nalists and Tennis Players of the Year. Coast Media G G r r o o u u p p a n d s ors as we hon o o r r l l o o c c a a a a a a a l l l l l l l o ol athletes who d uring t h eir s p p p p p p p p o o o o o o o o o r r r t  s w it h an a a A A t t h h l l e e t t e e s s s s Awa r r d d s e v v v v e e n t t t t t t . u r S S u u n.co m m f f t t t e r r r 5 5 5 : : : 0 0 0 0 p m m m f f o o r u u n n c c e e m m e e n t t o o f t h e e a n d Tenn i i i i s P la y e r s e e a a a r r r . . Presenting Sponsors Premier Presenting Sponsor Academic Excellence Award Sponsor p WE REDUCE THE IMPACTof storms, energy costs, and insurance AND MAKE AN IMPACTin our community 888-962-7283 | StormSmart.com S S S S IMPACT Learn more about THE adno=3749958-1

PAGE 16

SATURDAY, JUNE 27, 2020 | YOURSUN.COM | SECTION C The worst part of the COVID-19 testing process was the wait. It took 1 hour and 45 minutes „ or in other forms of measurement, the amount of time for me to take 102 sel“es and for the woman in line behind me to smoke “ve cigarettes. When I pulled up at 10 a.m., the double line of cars was on Showalter Avenue, backing up onto Cooper Street. I didnt think I had coronavirus. I had no symptoms. But the more people get tested, the better picture we have of how many are infected, and I just want to do my part to help the world, because Im obviously a sel”ess humanitarian. When the pandemic began in March, I took quarantining very seriously. Once, my roommate broke quarantine to see a friend. Before she came back inside the house, I made her strip down naked, leave her clothes outside, run into the shower and then disinfect the ”oor where she walked. But in the past few weeks, Ive been more lax. After refreshing my Twitter feed three times while waiting for the test, I had nothing else to do except think of all the times I possibly could have contracted coronavirus and berating myself for it. I went to a casino a couple of weeks ago near Miami and I started to regret that escapade even more than I regretted all the money I blew on the slot machines. After the emotional turmoil of waiting and recounting every social distancing mishap, I inched up to the station where people dressed in full-body protection took my information verbally. Name, birthday, phone number, email address. They stuck a piece of paper with my information into my windshield wiper and I inched up to the testing station. I wouldve been able to skip this part if I had registered online beforehand. Judging by the wait time, I assume many people also forgot this step. (But its not necessary.) The test itself was anticlimactic. A friendly woman in head-to-toe protective gear told me to open my mouth wide, and she poked a long Q-tip sort of thing down my throat on either side. It Getting tested for COVID-19 in Charlotte CountyAfter almost two hours of waiting, the test was quick and painless. ANNA BRYSONStaff Writer By BRIANNA KWASNIKSTAFF WRITERThe principals of North Port, Venice High School and Pine View School announced Friday afternoon that in-person graduation ceremonies have been canceled. North Port and Venice planned to hold their ceremonies July 16 at CoolToday Park, with North Port at 8 a.m., and Venice planned for 8 p.m. Brandon Johnson, Principal of North Port High School, informed families about the cancellations in an email Friday. The dance planned for seniors has also been canceled. The digital graduation ceremony weve prepared will now serve as our only graduation ceremony,Ž Johnson said. We are working through plans to provide seniors and their families with the opportunity to have a cap and gown photo in the Performing Arts Center and pick up your diploma at that time.Ž Johnson added during the photo opportunity, families will still be expected to follow the guidelines set forth by the Department of Health and Centers for Disease Control and Prevention (CDC). Please know that this decision was not made lightly. All of our high schools have been continually working with North Port, Venice high schools cancel in-person graduationCeremonies planned July 16 at CoolToday Park PHOTO PROVIDEDNorth Port High School SEE TESTING , 3C SEE AQUATIC , 4C SEE SCHOOL , 3C By ELAINE ALLENEMRICHCOMMUNITY NEWS EDITORCHARLOTTE COUNTY „ A longtime Charlotte County Fire/ EMS employee resigned Friday after county administrators began examining some of his social media posts. Don Morley, 60, was under investigation following a complaint to county administration that some of his posts on Facebook were racist. His personal Facebook page, which was deleted Thursday afternoon, showed him dressed in his “re“ghters uniform standing in front of a county truck as his pro“le picture. Brian Gleason, Charlotte County spokesman, said the county doesnt investigate private social media pages of employees. He said their speech is protected under the First Amendment to the U.S. Constitution. However because a complaint was made about racists posts on Morleys page where hes in uniform, the county did investigate. Morleys page listed his profession as a Charlotte County Fire/EMS employee. Commissioner Bill Truex, the county administration, county attorney and “re department leaders all received the complaint Charlotte County firefighter resigns after Facebook postsSEE FIREFIGHTER , 3C By BRIANNA KWASNIKSTAFF WRITERNORTH PORT „ After delays and more delays, the North Port Aquatic Center is open for business, and taking increased safety measures amid the coronavirus pandemic. The pool is closed for an hour each day for cleaning, which includes recirculating the water, cleaning locker rooms, and high touch point areas. Signs around the pool show what 6-foot distance looks like, and chairs have been spaced apart. Every other locker stays locked to encourage distance. The pool is open for swimming lessons, which North Port Parks and Recreation coordinator Laura Ansel said is largely booked through August for beginners lessons. Residents may also reserve a lane in the competition pool for lap swimming. The water park portion of the park is open as well. Ansel said lessons have been limited to four people per class, compared to their regular six. Lessons are now being held in the lazy river, which oers a shallower area for kids to practice, and accommodates social distancing. Families can receive a free swimming evaluation to determine which level swimmer their child is. Ansel recommends bringing your child for an evaluation in the morning, when the pool is less-crowded. Lessons are grouped based on the childs ability, rather than their age. The instructor teaches the class on the pool deck, or in the water standing up, to allow for distance. If the parent or guardian wishes, they can be in the pool with their child. According to the National Drowning Prevention Alliance , drowning is the No. 1 cause of accidental death for children ages 1-4 years old, and 88% of drownings occur with at least one adult present. Its important for children to understand what to do around water,Ž Ansel said. She added that drowning is silent and happens fast. She worried that drownings may North Port Aquatic Center emphasizes water safety SUN PHOTO BY BRIANNA KWASNIKSwimming lessons at the North Port Aquatic Center have been reduced to four participants. 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=3752389-1

PAGE 17

PAGE 2C SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C As the county and state have reopened after the shelter-at-home orders and facility closures were lifted in stages, we have seen rising numbers of COVID-19 cases. Charlotte County is not among those cities and counties considered hot spots,Ž but the County Commission on Tuesday strongly encouraged the public to wear masks when in public. The CDC has reiterated its guidance on wearing face coverings in public settings where social distancing is dicult to maintain, such as grocery stores, pharmacies and gas stations. The Florida Department of Health issued a public health advisory urging all residents to wear masks in public. We are not out of the woods yet, so lets not get complacent. Our organization and community have done a great job overall to further ”atten the curve. As the CDC points out, youre not only protecting yourself, youre protecting others. With more and more people out and about, the risk of infection increases. You or another person may be contagious without showing symptoms. For more information about the FDOH public health advisory, visit https://tinyurl.com/ MaskAdvisory. LIBRARY LAPTOPS The Punta Gorda Charlotte Library and Englewood Charlotte Public Library began providing lobby laptop access by reservation Tuesday. Access will be available 10 a.m. to 4 p.m. Tuesday through Saturday. Laptop computers will be available in the library lobby by reservation only at 10:30 a.m., 12:30 p.m. and 2:30 p.m. Use will be limited to 1½ hours per person per day. Printing will not be available. To reserve a laptop at the Punta Gorda Charlotte Library, call 941-833-5461. To reserve a laptop at the Englewood Charlotte Public Library, call 941-681-3734. Signs will be posted reminding patrons to follow CDC guidelines on wearing masks and social distancing. Previously announced curbside holds pickup will continue at all library branches. That service is oered Tuesday through Saturday from 10 a.m.5:30 p.m. All libraries remain closed for general use except for the MidCounty Regional Library. For information, contact Jonathan Westbrook at 941-833-5459 or Jonathan.Westbrook@ CharlotteCountyFL. gov for the Punta Gorda Charlotte Library or contact Lynda Citro at 941681-3739 or Lynda.Citro@ CharlotteCountyFl. gov for the Englewood Charlotte Public Library. CHARCOCARES The Charlotte County Emergency Management Oce has established the CharCoCares text-messaging system to provide local updates related to COVID-19, disaster planning tips, 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.Vigilance needed to stem coronavirus spread HECTOR FLORESCharlotte County Administrator POLICE BEATThe Charlotte County Sheris Oce reported the following arrests: Christopher Daniel Desimone, 29, 2800 block of Magnolia Way, Punta Gorda. Charges: out of county warrant and battery. Bond: none. Tony J. Kane, 40, 31800 block of Washington Loop, Punta Gorda. Charge: out of county warrant. Bond: none. Tony Anthony Noble, 33, 400 block of Cortez Drive, Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and knowingly driving while license suspended or revoked. Bond: none. Sergino Alexander Washington, of Lehigh Acres. Charges: possession of not more than 20 grams of marijuana and out of county warrant. Bond: none. Joaquin Genao Martinez, 20, 1500 block of Placida Road, Englewood. Charges: fraudulent use of credit cards 2 or more times $100 or more, grand theft of property more than $750 but less than $5,000, fraudulent use of another persons ID without consent, and possessed/received/obtained stolen credit or debit card. Bond: $8,000. Resley Eliezer Linares, 22, 1500 block of Placida Road, Englewood. Charges: fraudulent use of credit cards 2 or more times $100 or more, grand theft of property more than $750 but less than $5,000, fraudulent use of another persons ID without consent, and possessed/received/obtained stolen credit or debit card. Bond: $8,000. Jonathon L. Carpenter, 19, 2800 block of Waterside Drive, Englewood. Charges: larceny petty theft and burglary of an unoccupied conveyance unarmed. Bond: $5,000. The Sarasota County Sheris Oce reported the following arrests: Joseph Francis Brucker, 30, 100 block of Lakewood Lane, Englewood. Charge: contempt of court: leaving scene of an accident without giving law enforcement information. Bond: $250. Thomas Ronald Crabtree, 33, 1000 block of Capri Isles Blvd., Venice. Charge: two counts of battery. Bond: $1,000. Corey Allen Lucas, 26, 300 block of Azure Road, Venice. Charges: two counts of battery on ocer-“re“ghter-EMT. Bond: none. Compiled by Anne Easker and Brianna Kwasnik adno=3753041-1 adno=3755913-1 Vote for Meos Amare at dogs.yoursun.com Meet the Top TwoMeos Amare means My Love in Latin, which are the very “ rst words I said when I saw her! My 29 pound 2 year old husky pomeranian also goes by The Mees, a doggie name inherited from her predecessor. Meos is a comfort support doggie, she is trained to give kisses and lay in laps at childrens homes like Ronald McDonald House and Senior homes like Sunrise Living. She accompanies me on Red Cross trips for COVID and keeps displaced families entertained while waiting for help. She is pure joy and I am blessed to share her bright blue eyes with the entire community!Ž QUIT YOUR WAYQuitting tobacco isnt easy. Finding help should be.Gulfcoast South Area Health Education Center In the wake of the COVID-19 pandemic, quitting is more important than ever! Let us help you get the support you need from the comfort of your own home.Pre-registration required! Call 866-534-7909 (if medically appropriate for those 18 years of age or older) and participant workbook and materials. DOUBLES adno=3755447-1 941.488.10751218 E Venice Avenue € Venice, FL 34285 € www.venicedentist.com Dr. Frank Lewicki Dr. Brent Beyer Dr. Charles Davis Facial Spa Services AvailableExcellence by ChoiceŽ VOTED BEST OF VENICE 2017, 2018, 2019 adno=3752669-1We exceed all CDC and ADA Guidelines for keeping our patients safe and healthy. Please visit our website www.venicedentist.com for new check-in procedure prior to your appointment!MAINTAIN YOUR BEAUTIFUL SMILE Fixed/Removable Dentures € 3D Guided Dental Implants Full Mouth Restorations € IV Sedation € Expert Teeth WhiteningParty Packs Available € Ask Us About Our Catering Options € Party Packs Available € A Us About Our Catering Options € Party Pa c Available € Ask Us About Our Catering O p € Party Packs Available € Ask Us Abou t Catering Options € Party Packs Availa bl Us About Our Catering Options € Par ty Available € Ask Us About Our Cateri n € Party Packs Available € Ask Us A Catering Options € Party Packs A v Us About Our Catering Options € Available € Ask Us About Our C € Party Packs Available € A s Catering Options € Party Pa ck boutO ur Catering O pt utO P arty Pac ks A te ring Options € Party Pac ks U s About Our Catering Options A vailable € Ask Us About Our on s € Party Packs Available € Ask u r Catering Options € Party Packs A sk Us About Our Catering Options a cks Available € Ask Us About Our O ptions € Party Packs Available € Ask o ut Our Catering Options € Party Packs b le € Ask Us About Our Catering Options a rty Packs Available € Ask Us About Our e ring Options € Party Packs Available € Ask s About Our Catering Options € Party Packs v ailable € Ask Us About Our Catering Options € Us Us Us Us Us Us Us Us Us Us Us Us s Us Us Us s Us Us U Us s s s s s s Us s Us U Us U A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A bo bo bo bo bo bo bo bo o bo bo bo bo bo bo o bo b bo bo bo bo bo b bo bo bo b bo bo bo bo bo b b b bo bo o bo b b bo bo b b b bo b b b bo b b b b b bo b o b b bo b b b o b b b b b b b b b b b b b b b b ut ut ut ut ut ut ut ut t ut ut ut O O O O O O O O O O u ur ur u u ur ur ur ur r ur r ur ur u u u u ur ur r u C C C C C C C C C C C C C C C C C C C C C C C at at at at at at at at at at at at at a at at at at at t at at a a t t t t t t t t t t a er er er er e r er er r er er er er er er r er r er er er er er er r er er er r er r er e e e e e e e e e e e e e e e e i i in n in in in in in in in n n i in in in in n i in in in i i in i in in in i i i i i in i i i i i i i g g g g g g g g g g g Op Op Op Op Op Op Op Op Op Op Op O O ti ti ti ti ti ti t ti ti ti ti ti on on on on on on n o o o s s s s s s s € € € € € € A A A Av A Av Av Av Av Av Av Av Av Av Av A A A A Av A A v A v A v A v A A i ai ai ai a ai ai ai ai i i ai ai ai i i i i a a i i i a ai i i i i i i i i ai ai i ai i i i i i ai i i i i i i i ai i ai ai i ai i ai i ai ai i i i i i ai a i ai ai a a la la la la la la la la la a la la a la la la la l la la la l la l la la l l l l la l l la l a l la la l la l la l l l la l l l l l bl bl bl bl bl bl bl bl bl b b e e e e e e e e e e e e e e e e e e e e e e e e e e e e e € € € € € € € € € € € € € € € As As As As As As As As As As s As A As As As As As A As As As As As As s As As As A A As As As As A As As As s s As As As As As s s As As A A A As A As A A As As A As As As A A A k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k k Us Us Us Us Us Us Us Us Us Us Us s s Us U U U U U U U A A A A A A A A A A A A A A A A A A A A A A A A A A b b b bo bo b bo bo bo bo bo bo bo bo bo bo bo bo b bo bo bo bo bo bo bo bo bo bo bo bo bo bo b bo bo b b b b b b b b b b b b b bo b b o b ut ut ut ut ut ut ut ut ut t ut t t ut ut ut ut ut t ut ut ut ut u ut u ut ut u u ut ut ut u ut ut ut u ut ut ut ut t ut ut ut u ut ut ut ut t u u O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O ur ur ur ur ur u ur r ur u u u u u u u u u u u u u u u u u u u u u u u u C C C C C C C C C € € € € € € € € € Pa Pa Pa Pa Pa Pa Pa a a a a a a rt rt rt rt rt rt rt rt rt rt rt rt y y y y y y y y y y y y y y y y y y y y y y y y y y y y y Pa Pa Pa Pa Pa Pa Pa Pa Pa Pa Pa Pa a a a a a a a a a a a P a P a P Pa Pa a Pa a a a a a a a a a Pa a a a a P a a a Pa a Pa a Pa a a a Pa a a c c c ck c c c c c ck ck ck ck k ck c c c c c c c c c c c s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s s Av Av Av Av Av Av Av Av Av Av A A A A A A A A A A A A A A A A ai a ai ai ai a a a a ai ai ai ai a la la la a a a la a a a la la la bl bl bl bl bl bl bl bl bl bl bl bl e e e e e e e e e e € € € € € € € A As A A As As As As As As As As s A As s Ca Ca Ca Ca Ca Ca Ca Ca Ca Ca Ca Ca Ca Ca C Ca Ca a Ca C a Ca Ca Ca a a Ca a C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C te te te te te e e e te te te te te te te e ri ri ri ri ri ri ri ri ng ng ng ng ng ng ng ng g n g O O O O O O O O O O O pt pt pt pt p pt pt pt t pt pt pt p io io io io io o o o o o o o o o io io io io o o o io o io o o io o o o o n ns s ns ns ns ns ns ns ns ns ns n n ns n n n n n n n n n n n n n n s n n € € € € € € € € € € € € € € P P P P P P P P P P P P P P P P P P P P ar ar ar ar ar ar ar ar ar ar ar r ar a ar ar r ar ar r ar ar r r r a a a a ty t t t ty ty t ty ty ty ty ty ty ty y ty ty ty ty ty t ty ty ty t ty t t ty ty ty ty ty ty y y ty y y ty ty ty y ty ty ty t t ty ty ty t ty y y ty ty y ty t y y y t ty ty ty ty t t P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P P ac a a ac ac ac ac a ac ac ac a a a a a a a a a a a a k k k k k k k k ut ut ut ut ut ut ut ut ut t u O O O O O O O O O O O O O O O O O O O O O O O O ur ur ur u ur ur r ur ur ur ur u u r u r u u C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C at at at at at at at at t a at a at at a a at at at a at at at at at at at at at at at at a at at t a at at at at at a t t t a er er er er er er r er er er er e e e e e e e e e e e e e e e in in in in in in in in n in in in n i in in in in n g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g g O O O O Op Op Op Op Op Op Op Op p Op p p Op Op Op p p p p O Op Op p p p p p O p Op Op p p Op p p p Op Op p p Op p O p p p p p p p p O Op Op p p p O Op Op p Op Op p p O Op Op p p p p Op p Op Op p Op Op p Op Op Op p p p Op O O Op Op Op Op p p Op p O O Op O O O O O Op O O O O t t t t t t t t t t t t t t t t t O O O O O O O O O O O O O O O Pa Pa Pa Pa P Pa Pa Pa Pa Pa Pa Pa Pa Pa Pa P P P P P P P P P P P P P P P P P P P C C C C C C C Ca Ca Ca Ca Ca Ca Ca Ca Ca Ca Ca C Ca C Ca a Ca Ca Ca Ca Ca Ca Ca Ca a Ca Ca C Ca Ca Ca t t t t t t t t t U U U U U U U A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A A P P P P P P P ar ar ar ar ar ar r ar ty ty ty ty ty ty ty ty P P P P P P ac ac ac ac ac ac ac c ks ks ks ks ks s A A A A t t t t er er er er e e in in in in in i i g g g g g g g g Op Op Op Op Op Op Op ti ti ti ti ti ti t on on on on on n on on s s s s s s € € € € € Pa Pa Pa Pa a a Pa rt rt rt rt rt r y y y y y Pa Pa Pa Pa P Pa ck ck ck ck ck ck ck k s s s s s s s s Us Us Us Us Us U A A A A A A A bo bo bo bo b bo o ut ut ut ut t u t ut O O O O O O O ur ur ur ur ur ur ur C C C C C C C C at at at at at t at at er er er er r e e in in in in in g g g g g Op Op Op Op Op ti ti ti ti ti on on on on n on n s s s s s s s Av Av Av Av v Av ai ai ai ai a la la la la a a l a bl bl bl bl bl bl bl e e e e e e e € € € € € € € As As As As As As A s k k k k k k k Us Us Us Us Us U A A A A A bo bo bo bo bo ut ut ut ut ut O O O O O O ur ur ur ur r u u u o o o o ns ns ns ns ns € € € € € P P P P P ar ar ar ar ar r ty ty ty ty y t y ty P P P P P P ac ac ac ac ac ac ac ks ks ks ks k ks s k A A A A A A A va va va va va a il il il il ab ab ab ab ab b le le le le e l € € € € € A A A A A sk sk sk sk k k ur ur ur ur ur C C C C C at at at at at t er er er er e e e e in in in in n in n g g g g g g Op Op Op Op O Op O ti ti ti ti ti on on on on o s s s s € € € € Pa Pa Pa Pa Pa rt rt rt rt t y y y y y Pa Pa Pa Pa Pa ck ck ck ck ck s s s s a a a a a a a a a a a a a a r r r r r r r a a a a a a a a a a a a a a te te te te te te te te te te te te te te te te te Us Us Us Us s s Us Us Us Us Us Us Us Us s Us Us Us Us Us Av Av Av Av A Av Av A A Av Av Av A A Av A Av Av A A Av A Av Av Av Av A A Av A A A Av A A A A Av A A A A A Av Av A A A A A A A Av Av Av A A A A A A A A A A A A A A A A A A A A A A A A CHICKEN € BRISKET RIBS € PULLED PORK & MORE!4391 Aidan lane, North Port www.dubzbbq.com941-200-2636 adno=3755497-1

PAGE 18

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 3Cthe school district and the local Department of Health to try and develop a way to safely hold these celebrations,Ž Johnson said. As a result of the increase in COVID-19 cases in the state, guidelines have changed, Johnson wrote. He added that the school district and health department determined it would not be safe for seniors and sta members to participate in graduation or a dance. North Port High senior class president Arianna Gonzalez said, Im heartbroken for the Class of 2020. We have had so much taken away from us and now this. This year has de“nitely not gone the way we all expected it would.Ž I want to send a lot of love and positivity to the Class of 2020 everywhere. What we are going through is not easy, but we will get through this together,Ž Gonzalez said. Principal of Venice High School Eric Jackson sent a similar email to families Friday afternoon stating their graduation would also be cancelled as a result of the spike in COVID-19 cases in the state. Venice High School is also working out details to allow families to take photos in cap and gown on July 16. Both schools advised families to follow their school social media pages for the latest updates. Email: brianna. kwasnik@yoursun.comSCHOOLFROM PAGE 1C last week. Gleason said the county took swift action. Sarah Norris, who organized a diversity and understanding rally with Truex, Charlotte County law enforcement, African American leaders and community members in Punta Gorda earlier this month, complained about the post. She questioned Morleys judgment and medical decisions as a “rst responder. In one post, Morley wrote hahahahaŽ on a post about a Black man who coded twiceŽ in an ambulance after being hit by a downed Confederate statue. He also reposted comments about George Floyd, who died while being held down by police ocers in Minneapolis. The post said, Mourners are invited to join violent demonstrations to honor Georges memory. Molotov cocktails are requested in lieu of ”owers. Murdering an innocent police ocer with a wife and young children would also be an acceptable way of demonstrating our respect for George.Ž Several of Morleys posts were ”agged by Facebook as false claims. One was a photo of a battered woman allegedly brutalized by George Floyd in 2007. Facebook coded it as false information,Ž explaining the image was of a woman in Madrid in 2018 and not from the U.S. in 2007. Morley wrote, it doesnt make it any less real.Ž Morley posted several times that hes sick of being blamed or shamed for slavery or being white. Truex called the more than 20 racist posts in”ammatory.Ž I know we preach inclusion and diversity, and the board set the example from the top, even though we are all White, middleand upper-aged men,Ž Truex said. Truex said he understands employees paid with public funds walk a tightrope on social media. He said Morley has rights like any other employee. Gleason said after receiving the complaint, the county administration directed the Human Resources Department to convene a team to review our diversity and inclusion practices with the intent of implementing annual diversity training. The task force will explore ways to reinforce a culture that embraces diversity and mutual respect. We are adding a diversity committee to determine next steps for increasing our training initiatives,Ž wrote Heather Bacus, Human Resource director, in an email to the Sun . A review of Morleys 319-page personnel “le shows he received above satisfactory reviews most of his career including in 2016-17. He received an excellent score in 2018 under the category for sensitivity to the needs, feelings, concerns and compassion of others including co-workers.Ž Since coming to the department in 1997, Morley was disciplined a couple of time for taking a day o without proper noti“cation and a written warning once for tardiness. Bacus said Morleys resignation and investigation paperwork is still being processed. The Sun attempted to contact Morley through a message to his Facebook account when it was still active, but he did not respond. Email: elaine.allen@yoursun.comFIREFIGHTERFROM PAGE 1Cprobably took 10 seconds. Painless and hardly uncomfortable. I asked, was that it?Ž The woman handed me a piece of paper with information for the online test results portal, and I drove away, feeling silly for being so scared of the test „ and relieved I could “nally use the restroom after two hours. The results were supposed to be available online after 3-5 days, and mine ended up showing after a week. The result: negative. Email: anna.bryson@ yoursun.comTESTINGFROM PAGE 1C adno=3755914-1 Vote for Guido at dogs.yoursun.com Meet the Top TwoMy little man Guido is a real charmer. Sweet, playful and loving. He can be a real character. Everyone that visits us seems to pick this little man as their favorite. He is of course waiting for them to give him treats, which he loves. He has three sisters that he loves to play with but, of course he is the leader of the pack.Ž adno=3756216-1 5 6216 1 Community Life Church 19048 Edgewater Drive Port Charlotte, FL 33948Music, Art, Acting, Chorus & Dance!Show dates: July 24 & 25(Friday & Saturday) SUMMER WORKSHOPJuly 13-17, 20-24Safety FirstSponsored by:Dollys KidsŽ-Theres A Hole in the Log Grades 1st & 2ndThespiansŽ-Annie Jr, The Musical Grades 7th-12thFor Registration & Info.: (941) 255-1022 www.charlotteplayers.orgThe Charlotte Players Kids OnStage program will implement enhanced health and safety measures to help mitigate the risks associated with COVID-19. Camp fee is $215StarsŽ-We Are Monsters Grades 3rd-6th adno=3755686-1 in Education100% of proceeds bene“ t area students and teachers by providing classroom resources through the SUNs Newspapers in Education program.VOTE NOW ATDogs.YourSun.com Voting for this round will end Monday, June 29. Champion will be announced July 1. Who will be the CHAMPION?CURRENT STANDINGS:adno=3755481-1 Meos Amare (My Love) 50730 votes VS Guido 24000 votes

PAGE 19

PAGE 4C SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/CAQUATICFROM PAGE 1CHave you read about the reed orchid? This orchid may be more common than you think. A very a ordable type of ground or terrestrial orchid, this little beauty is sometimes seen at garden centers, at plant sales, and even as a random plant in your neighbors yard. Easy to propagate with stunning tropical ” owers, the reed orchid or Epidendrum has a place in your yard. The reed orchid highlighted today is botanically known as Epidendrum radicans. Originally from Central America and Mexico, the reed orchid grows about 2½to 3-feet tall with multiple green stems and many white roots that prop and support each other as the plant colony grows. Mature plants produce clusters of up to 40 individual, long-lasting orange and yellow ” owers per stem that look like tiny, slender cattleyas. Morning sun with some afternoon shade provides the ideal amount of light to produce ” owers on and o all-year round. Propagation is as easy as division. I picked up my reed orchid at a Master Gardener Plant Sale as a mere sprig. In time, it had grown out of its pot and required larger accommodations. I reset my reed orchid into a chicken-wire mess tube “ lled with bark and organic materials and supported with a wooden upright. Over time, the orchid rooted into this glori“ ed pot. The most interesting reed orchid set-up I ever saw was a chicken wire mesh, multipletiered tower “ lled with bark that was magni“ cently covered with these tightly-knit reed orchids „ it was a nice display. Reed orchids need welldrained soil mixes. Fir bark and perlite mixtures work well as a potting mix for containers, while in-ground reed orchids do “ ne in just plain sandy potting soil. Use reed orchids as informal accent plantings near entries, as a border around a porch, or along a walkway. They really lend themselves as a naturalized mass planting or tall groundcover. Place individual plants about 2½ feet apart and they will eventually “ ll in the spaces. While the most common reed orchid ” ower color is orange and yellow, there are a number of hybrids which sport dark red, pure orange, yellow, and even reddish-purple colors. Reed orchids are tropical plants, so they may need protective coverings during frosty winter cold snaps. Too much cold weather may make the foliage a bit bronze in color as well. Any damage tends to grow back in time. The reed orchid will o er a sparkle of color and interest in your landscape „ this orchid is easy. For more information on all types of ornamental herbaceous plants suitable for our area, or to ask a question, please visit 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.Read about the reed orchid RALPH E. MITCHELLMaster Gardener PHOTO PROVIDEDReed orchid owers. increase this year, due to more people being at home, trying to work, and possibly distracted. Amber Crouse, parent of two boys, Ryan, 5, and Camden, 3, had heard this statistic, and as a result, said,We were very adamant about wanting to get them lessons and safe in the water.Ž Her boys are currently on the third week of lessons. Ryan said his favorite part about lessons is doing bobs,Ž where you hold your breath, go under water, come back up, and repeat. Diana Dudonis, parent to Gri n, 3, and Hugo, 5, said she taught her boys they always have to have an adult present if they want to go in the water. Hugo, said his favorite part about lessons, is when they go underwater to retrieve rings. Email: brianna.kwasnik@ yoursun.com SUN PHOTO BY BRIANNA KWASNIKGri n Dudonis, 3, and Hugo Dudonis, 5, practice their kicks during a swimming lesson at the North Port Aquatic Center. adno=3754926-1 Still Serving $3.99 Full Breakfast2 eggs bacon, sausage or ham homefries or grits and toast with purchase of beverage. 14132 S. TAMIAMI TRAIL, NORTH PORT Phone: 941.423.0473Mon-Fri 7am-11am Open 7 days In The Neighborhood Street Legal On The Course Street Legal Experts Free pickup and delivery! We sell new and pre-owned street legal golf cars! Already have a golf car? We can convert it to street legal for you!1590 Tamiami Trail S € Venice, FL 34293 941.484.8059 € affordablegolfcars.com adno=3753132-1 (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 0627 adno=3754847-1adno=3754347-1 Want to WIN groceries for a Year? We know you do.The Great Grocery Sweepstakes is Here! Go to YourSun.com and click on CONTESTS to enter through Wednesday, July 8. One national grand prize winner will receive $4,800 toward groceries for a year. One lucky local winner will receive $100 CASH! Feel Lucky? Enter and nd out. It pays to READ, PLAY and WIN with SUN Newspapers and YourSun.com. a d no=3754347 -1 1 1 Enter and nd out.

PAGE 20

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 5CDoris RussellDoris Russell, 61, a longtime resident of Rotonda, passed away on June 19, 2020. For the past 30 plus years, Doris has overseen the care of multiple properties and assisted several families at Boca Grande. She was a member of the Writers Guild of Englewood. She is survived by her parents, brother and two sons, their wives plus “ ve grandchildren and two great grandchildren. A celebration of life will be held at a later date.OBITUARIES Good day to all! Did you know the “ rst namedŽ hurricane to strike this area was Donna? As stated in my previous column, the United States began naming storms using only female names in 1953. That practice was modi“ ed in 1978 when mens names were included for Eastern North Paci“ c storms. Atlantic and Gulf of Mexico storms started receiving male names in 1979. Anson Gaskill, born May 21, 1912, in the community of Charlotte Harbor, recalling the 1921 storm, was awakened at 3 a.m. by his dad. The family quickly evacuated from their home near the bay on Bayshore Road close by the foot of Oakley Street, to the new school a short distance away due to rising water. The Charlotte Harbor School had been completed the year before and was located just o Kings Highway where Schoolhouse Square Shopping Center is today. Constructed of brick, it was two stories high. After two nights and a day on the second ” oor, the water had receded enough that they could return home, discovering water had reached two and a half feet deep in the school and their home respectively. The great hurricane of 1926 made land fall on Sept. 17 at Miami, traveled across the state and reached this area on Sept. 21. Although weakened, it was still strong enough to lift the Church of the Good Shepherd, then at the corner of West Virginia Avenue and Cross Street (U.S. 41 south), o its foundation toppling the bell tower. Rising water also severely damaged the new city dock at the foot of Sullivan Street and ” ooded streets. This is the storm that killed hundreds when water was blown out of Lake Okeechobee over its southern bank. Sept. 11, 1960, saw the arrival of Hurricane Donna. Still the only storm of record to produce hurricane force winds in Florida, the Mid-Atlantic States and New England. Being eight years old, I remember it fondlyŽ since opening day at the just completed Saint Charles Borromeo School was delayed a week. Sort of like snow days in the north, I suppose. Like the great hurricane of 1926, Donnas strong winds blew out of the northeast until only the harbors channel contained water and ” ooding occurred when the wind shifted. This time it was the First Presbyterian Church, then on Harvey Street across from City Hall, that lost its bell tower. Sanctuaries of the Bethel A.M.E. Church at the corner of East Olympia Avenue and Wood Street, and Saint Marks Missionary Baptist Church at East Virginia Avenue and Dupont Street were also badly damaged. The formers wood frame building had to be replaced with the current sanctuary of concrete block construction. When the storm reentered the Atlantic Ocean later that day near Daytona Beach, sustained winds still exceeded 100 miles per hour. The most interesting occurrences to a then 8-year-old, besides no water in the harbor, were the eyeŽ passing over us, we went outside in the calm, and roofs of newly constructed General Development homes strewn all over Edgewater Boulevard in the Gardner Avenue area. Our 1926 home on the bay lost only one piece of tin o the back-porch roof. Historically, the Charlotte Harbor area feels the full impact of a major storm every 18 years. The most recent, many of us know, was in August 2004 and theres been enough written about Charley. Unfortunately, my childhood home did not fare as well that time around. Donna, along with Charley, Frances, Ivan, Jeanne, Irma and Michael are among the 88 names that will never be used again due to the storms severity. Retirement of storm names for a 10-year period began in 1955, but became permanent in 1969. Hurricane photos can still be viewed on the Punta Gorda History Centers website. Did You KnowŽ appears every other Wednesday, courtesy of this newspaper and the Charlotte County Historical Center Society. The Societys mission is to help promote and preserve Charlotte Countys rich history. A family membership is only $35 and provides complimentary access to over 300 museums and technical centers nationwide. We are also always looking for volunteers and interested individuals to serve as board members. If you believe our areas history is as important as we do, please visit www.charlottecounty” .gov/services/historical/ or call 941-613-3228 for more information .Our area has a history with hurricanes FRANK DESGUINColumnist WORDSOF COMFORT What the heart has once owned and had, it shall never lose.Ž„ Henry Ward Beecher FEATURED EVENTSVintage Motor Car Club of America Free Open Car ShowSat. June 27, 11 a.m. to 2 p.m. Presented by the Vintage Motor Car Club of America SW Fl. Region at Fishermans Village, 1200 Retta Esplanade, PG. All cars, trucks, motorcycles included, modified welcome. DJ Toms Traveling Tunes. All vehicles must be parked before 11 a.m. to avoid pedestrian traffic. Following Social DistancingŽ, wearing a mask by personal preference. Information Lee Royston 941-6269359 Voter registrationCharlotte County Democratic office at 3596 Tamiami Trail, Port Charlotte, will be open on Saturday, June 27 from 10-noon for Voter Registration, Vote By Mail enrollment, Biden for President yard signs and bumper stickers. Call (941) 2583542 for more information. TODAYS COMMUNITY CALENDARThe leading cause of death in the United States is heart disease. I have recently been diagnosed with a few serious issues and have been scheduled for open heart surgery. I am amazed at the advances in surgery that God in His great sovereignty has allowed medical science to develop. I am con“ dent I am in good hands as I await my surgery. Just as heart disease is the No. 1 killer in the U.S., spiritual heart disease has a devastating e ect on people. As we scan the pages of Gods Word we “ nd some various heart diseases that need our careful attention. The “ rst kind of spiritual heart disease is a wicked heart. Jeremiah 17:9 says: The heart is deceitful above all things, And desperately wicked; who can know it?Ž We are all born with this congenital wicked heart. We all have sinned and we cannot blame the society around us. Another heart disease is called a darkened heart. Paul is giving a spiritual autopsy of man and his departure from the knowledge of God in Romans 1. This darkened heart happens to all who deliberately blind their eyes to the truth of God and His righteousness. Another heart disease is a hard heart. Jesus rebuked the religious leaders of His day for their hard hearts and lack of compassion to someone who su ered with a withered hand. Mark 3:5 tells us: And when He had looked around at them with anger, being grieved by the hardness of their hearts, He said to the man, Stretch out your hand.Ž And he stretched it out, and his hand was restored as whole as the other.Ž We as well need to guard against acquiring a heard heart toward the su ering of those around us. Spiritual heart disease is rampant in our world. What can we do? There is some good news. God promises to give us a new heart. Listen to what He tells us in Ezekiel 36:26: I will give you a new heart and put a new spirit within you; I will take the heart of stone out of your ” esh and give you a heart of ” esh. We simply need to make an appointment with the Surgeon. Pastor Jim Stultz is with Peace River Baptist Church.Prevent physical and spiritual heart disease REV. JIM STULTZPastor IN-PERSON SERVICESFirst Baptist Church Charlotte HarborDrive-inŽ church will be o ered starting at 10 a.m. Sundays 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 941-629-8101.First United Methodist ChurchFirst United Methodist Church, 507 W. Marion Ave., Punta Gorda, has returned to in-person Sunday morning worship in the churchs Life Center with a contemporary service at 9 a.m., followed by traditional worship at 11 a.m. Doors will open no earlier than 20 minutes prior to each service to ensure all sanitizing protocols and procedures have been completed. Temperatures will be taken at the Welcome Center prior to entrance, and all CDC capacity and social distancing recommendations will be implemented as well. All sta and volunteers will be required to wear masks, with worshippers being asked to do the same. Sta will have masks available upon request. Sanitizing gel will be available as well. Anyone who is displaying symptoms of illness or feels they are at risk for exposure is asked to remain home. Online services will continue through Facebook Live on www.facebook.com/ whatis1st and the churchs YouTube page, www.youtube. com/c/1stunited methodistchurch.Hope Lutheran Church Gulf CoveIn-sanctuary services will be at 5:30 p.m. Saturday and 10 a.m. Sunday at at 14200 Hopewell Ave., Gulf Cove. Parking LotŽ service will be at 8:30 a.m. Sunday. Bible study is from 10-11 a.m. Monday. All are welcome. For more information, call 941-697-2345.Lutheran Church of the CrossIn-person worship services will begin at 10:30 a.m. Sunday at the Lutheran Church of the Cross Fellowship and Ministry Center, 2300 Luther Road, Port Charlotte. Those who have an illness or fever are asked to stay home and watch the service online. The wearing of masks is strongly recommended. Masks will available for those who may not have their own. Members and friends with high-risk factors are encouraged to continue to remain at home and watch the service at the FMC live-streamed on the churchs YouTube channel. Website link for the latest service and sermon notes can be found at www.lccross.org.Peace River Baptist ChurchLive services have resumed at 9 a.m. and 11 a.m. Services are online at 11 a.m. Sundays at peaceriverbaptist” .org and on its Facebook page.Trinity Lutheran ChurchSunday worship service is at 9:30 a.m. at 1379 McCall Road, Gulf Cove, and streamed live at: facebook.com/tlcsw” . For more info, call 941-8281910 or email tlcsw” 3@ gmail.com. ONLINE SERVICESBurnt Store Presbyterian ChurchOnline worship service can be viewed at www. bspconline.org.Community Presbyterian ChurchRegular worship services will be 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 live Sundays at 10 a.m. via Facebook: www.facebook. com/puntagorda congregationalucc.Deep Creek Community ChurchOnline services will be 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.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 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 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.com and later made available on its website: whatis1st.com.Gulf Cove United Methodist ChurchAll services can be viewed via the Worship Online button on the churchs website: www. GulfCoveChurch.com. Traditional services are at 8 a.m. and 11 a.m., and contemporary service is at 9:30 a.m. You can reach the church at 941-697-1747 or GulfCoveUMC@gmail. com. THRIFT STORESChrist Community United Methodist Church Thrift Store 27000 Sunnybrook Road, Harbour Heights, has reopened. The store, open 10 a.m.-1 p.m. Friday-Saturday, o ers household items, clothing for all ages, furniture, etc. Prospective shoppers are requested to wear a mask and/or face covering and practice social distancing. Proceeds help support outreach programs for the community. For more information, call the church o ce at 941-629-1593.St. Davids Episcopal Church Thrift Shop485 S. Indiana Ave., Englewood, is now open from 9:30 a.m.-12:30 a.m. Tuesday-Friday, 9:30 a.m.noon Saturday, according to its website. Shop for clothing, accessories and household items. For more information, call 941-474-1047. 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.RELIGION BRIEFS JAMES 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=3752113-1

PAGE 21

PAGE 6C SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C OUR VIEWDeSantis hammers crowded barsOUR POSITION: Soaring coronavirus infections left Gov. Ron DeSantis no option as he squashed the sale of alcohol at Florida bars Friday.Florida was setting a record almost daily for COVID-19 infections the past week. Thursdays 8,942 positive cases was the “nal straw for Gov. Ron DeSantis. Friday he banned the sale of alcoholic for consumption at all Florida bars. In others words, shut it down. While most bar owners likely did their best to follow the social distancing and 50% capacity guidelines, there were too many ignoring the rules and shoveling drinks to packed crowds. They ruined it for everyone. If you were getting used to going out with friends to a bar, standing shoulder to shoulder, downing beers, its over for now. At least thats the plan announced by Gov. Ron DeSantis whose patience is up with bar owners who are ignoring guidelines set when he announced the reopening of the state. Last week, the hammer came down on several Miami-Dade businesses. Police say, according to the Miami Herald, that 10,000 businesses were inspected Friday by authorities and several were shut down. Some of those restaurants and bars had their licenses suspended. The businesses also face a “ne of up to $500 or 180 days in jail. At least 45 others received warnings for other violations. The problems stem from allowing more than 50% capacity and not social distancing. Masks were rare too, but right now that is not something businesses are being held responsible for. Gov. DeSantis said Tuesday that any business not following the states guidelines for social distancing faces the possibility of losing its liquor license. Now thats hitting them where it hurts. The governor is understandably upset over the daily spikes in the coronavirus infections „ and this was before Thursdays shocking number. Its no fun for him to explain why Florida is near the top of a list of top 10 states for COVID-19 infections and why any Floridian traveling to New York now has to face quarantine for 14 days. If you go in and its just like mayhem, like Dance Party USA, and its packed to the rafters, thats just cut and dry. That is not an innocent mistake,Ž DeSantis said of crowded bars. DeSantis said earlier in the week there will be no toleranceŽ for businesses that dont conform and attempt to keep their customers safe. To prove his point, the DBPR pulled the liquor license for Orlandos The Knights Pub earlier this week. Ocials said that establishment had repeatedly ignored social distancing rules. And, as a result, more than 40 employees and customers tested positive for the coronavirus, according to media reports and a story by the Time/Herald Tallahassee Bureau. The Knights Pub owner, by the way, disputed the idea his bar was too crowded. He said it was only open three days earlier this month and that photos showing reckless and lax adherence to state guidelines were old. Many bar patrons that chose to ignore social distancing are the least vulnerable to COVID-19. We get why they might be a little lackadaisical. But, if infected, they take that home to parents, maybe grandparents, maybe their children. We cannot recover from this pandemic with an I-cant-get-this attitude. Bar owners who just got smacked by DeSantis can at least be thankful they still have a license. County must rethink opening back upE:I would like to expand on what was written in the June 7 edition of the Sun . A writer points out that there are tall construction cranes immediately adjacent to U.S. 41, just north of the bridge to Punta Gorda. These could potentially hinder the response eorts of EMS, police, and “re vehicles, if they are knocked over during a hurricane. Construction on Sunseeker is not scheduled to resume until January 2022, which means they will remain a hazard through two hurricane seasons if they are not removed now . Another questions the accuracy of COVID-19 cases in Charlotte County, but a greater risk is the increased spread of COVID since our ocials decided to open the area up and end stay-at-home restrictions. County ocials are unnecessarily endangering all county residents by allowing access to our beaches, businesses, and grocery stores by visitors across the U.S. from who knows which highly COVID-impacted areas. There is an accountability problem here. Consider: If our county ocials could be held criminally and “nancially responsible for every person who has got/gets the COVID virus, and also held criminally and “nancially responsible for every person who has died/dies from the virus, would they have made the same decision to open up the area before the pandemic was contained? Our ocials need to quickly take two big steps backward and reinstitute more stringent measures until we have reduced our COVID numbers to way below what they are now. P W Port CharlotteGive me a list of Trumps accomplishmentsE:Todays (June 18) letters has another one from a woman who writes monthly. Every one of her letters tells us that Trump is the greatest we have ever had. She claims he has done much more than anyone before him. She uses all of her allotted space telling us he is great, but she never tells us what he has actually done that make him the greatest. She cant say the economy, the stock markets went up more than twice as much during Obamas term than during Trumps. She cant use jobs, more jobs were created in Obamas last 3 years than in Trumps “rst 3 years „ 600,000 more actually. Unemployment went down 58% during Obamas term, before COVID-19 hit us it was down 18% during Trumps term. Maybe her next letter she will list his accomplishments. I am sure it will be a very short letter. J A DB Rotonda WestLets dont go too far with police reformE:Any agency can always improve, but lets not overdo reform for law enforcement so that they cannot do their job. Teachers arent supposed to discipline. Parents arent supposed to discipline because of child abuse.Ž So now you have about two generations of people with no respect for people, property or moral values. People need reforms for their behavior. Obey the laws and obey commands when stopped by law enforcement! There was a meeting with the families of those killed by police. What about a meeting with all the families of police killed by criminals? A M Port CharlotteDont take down our monuments to the pastE:We are erasing American history. Some think this is good, some dont. America is (or was) the strongest country in the world because of our successes in spite of our often checkered history. I do not feel that erasing them from our record and memory will help with the current situation. We should remember our cultures mistakes. Dont tear down the monuments. Keep them up. Remember that they are honoring American soldiers. Tell the truth about what they mean and the true stories that occurred which we might have forgotten. Those that forget the past are bound to repeat it. S R Port CharlotteTerence, this is stupid stuE:Of course we have a racial problem in our country, and in every country. That will pr obably always be the case. Everyone wants to socialize with any group who are most like themselves, and have similar values. Thats just human nature. Thats our comfort zone. Those who are not part of a particular group may feel stigmatized, and possibly resent the exclusion. In a civilized society everyone seeks out groups in which they share commonalities, and should recognize and celebrate the dierences. We cant all be bowling champions, bridge players, bikers, scholars, etc. We should be grateful we live in a country where we have protections that allow us to freely enjoy our passions without fear of reprisal. Blacks have nothing but opportunity in America. Try “nding the same opportunity anywhere else in the world. If you are born in America youve won lifes economic lottery. Take advantage of it. No one can solve this over-blown black problem but black America. No one can throw enough money at it. Weve tried that. Black America needs to look in the mirror and stop blaming others, especially white people. Black lives do matter, but no more than all lives. We should strive to be Americans, working together for the good of all. My personal complaints: Dont kneel when our anthem is played. Too many people died for our ”ag. Respect authority. We need to remain a land of laws and protect and defend those brave souls who work to do just that. J OH Punta GordaNovember election could ruin our livesE:For those of you who plan to vote blue in November consider what you are signing up for. Simply look at the states and cities where major problems exist and you will “nd Democrats in charge. Do you want your life and property protected or would you prefer to live in an area like Los Angeles or San Francisco where chaos is rampant. Maybe you like the Seattle approach where the mayor is negotiating with people who have taken over a few blocks around City Hall. Have you noticed how states like New York and Michigan are run by control freaks. Your leader Nancy Pelosi says the protests are peaceful. I wonder how law enforcement people feel about that comment? Biden may say he doesnt agree with the far left in the party but look who he is surrounding himself with, many of the most extreme people in the country. I know Trump hits a nerve with many people, but do you want to see open borders, gun rights eliminated, limits on your religious freedoms, only one point of view allowed in newspapers, social media and mainstream TV news. If none of those things are important to you, think about your investments because if the left takes over in November your “nances will be impacted as well. This election is critical to maintaining the good life we have. T W Port Charlotte 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

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 7CNot so fast! Charlotte County owns one of the most precious, and arguably most valuable, small undeveloped piece of property on the west coast of Florida. This is the land just north of the U.S. 41 bridges over the Peace River and across from the Sunseeker Resort development. The county has been approached by a developer with an oer to purchase the property and construct a waterfront restaurant complex. The on-hold Sunseeker project eventually will put all of its surrounding property in high demand and valuable. In the long term Sunseeker or its replacement will be completed and become a signi“cant go-toŽ place on Floridas west coast. The small businesses and neighborhood homes will be replaced with businesses complementing Sunseeker. Lets not let the current delay mislead us into thinking this will not happen. The location on the Peace River was not missed by Allegiant nor should we be discouraged or forced into bad decisions by the delay. The project will happen sooner or later and will be a boon to the county and its residents. There is not doubt about it „ the location is too magni“cent. Right now, we have seen a lot of naysaying, because of the lack of longer-term vision of many people. This longer-term situation is not lost on those attempting to purchase the countys property for a restaurant, as nice as it probably will be. This answers the question of why nowŽ? Now is because the developer is attempting to justify a lowball oer due to Sunseekers delay, and it realizes that the value of the property will skyrocket in the future. It is somewhat disappointing that the citizen advisory committee of the Charlotte Harbor Redevelopment Authority apparently does not see this or worse, is ignoring this. The county commissioners, when presented with this proposal, should be guided by the adage when in doubt, do nothing.Ž This property should remain a Charlotte County asset until Sunseeker is fully developed and operating. Only until that time should any decision be made as to the propertys ultimate use. Remember, the decision will be in perpetuity, that is, forever! Although the land is only part of the Peace River waterfront, we cannot lose sight of this magni“cent asset and must constantly be sure that any activity taking place on the river be to the bene“t of the residents. There is no reason that the county or the City of Punta Gorda cannot work with private property owners to plan development to the bene“t of the owners and the residents of the county and city. Wouldnt it be wonderful if a local with vision stepped up to the plate and became a latter-day Daniel Burnham who led the development of Chicagos lakefront using his adage of Make no little plans, they make no magic to stir mens blood.Ž Anthony Biell is the president of the Charlotte County Curmudgeon Club. Readers may reach him via cccurclub@ embarqmail.com. The Curmudgeon Club website is www.cccurmudgeon.org.Slow down on selling Peace River waterfront land ANTHONY BIELLCurmudgeon Corner What did we think would happen once boundaries were destroyed? The chaos plaguing the country today was inevitable after truth, standards and selfcontrol were all but ignored by many in our society. That great philosopher,Ž the late Marilyn Monroe, was ahead of her time when she said, When I was “ve, I think, thats when I started wanting to be an actress. I loved to play. I didnt like the world around me because it was kind of grim, but I loved to play house. It was like you could make your own boundaries.Ž Making ones own boundaries has led us to this moment. Truth has become subjective. The Constitution, some judges claim, is now open to interpretation, as we witnessed last week when a Supreme Court majority (6-3) again legislated from the bench when they rede“ned sexŽ in the 1964 Civil Rights Act as meaning not simply gender, as in male and female, but sexual identity, as in gay and transgender. After the Courts 2015 ruling in favor of same-sex marriage (it was 5-4), polygamist groups said they would be next to demand equal treatment. What is to stop them? What if morals and laws evolve and conformity to the spirit of the age and opinion polls is what matters most? Statues and paintings that oend some, but not others, are being torn down, or defaced. Perhaps the frieze over the Supreme Court building should also be removed. It shows many lawgivers looking to Moses, who is at the center holding the Ten Commandments. Those are no longer considered relevant in todays America, so maybe they should be chiseled away. Church-state separation, you know. In God We TrustŽ is embedded on walls in the House and Senate and on our money. Clearly, that is no longer objectively true, so perhaps we should remove that saying. Hearings could be held so people who claim we continue to trust in God can present evidence we still do. Valedictorians, sports trophies and in some cases grades have been abandoned because some who were not as talented, or didnt work as hard to achieve honor might feel bad. So, we dumb down and make everyone equal,Ž supporting mediocrity as the highest objective. This is what socialism does. Those who deny any standard and then appeal to the rest of us based on a standard of their own creation cant have it both ways, though they are trying. The late evangelist and scholar Ravi Zacharias observed: Pleasure without God, without the sacred boundaries, will actually leave you emptier than before. And this is biblical truth, this is experiential truth. The loneliest people in the world are amongst the wealthiest and most famous who found no boundaries within which to live. That is a fact Ive seen again and again.Ž As the Psalmist wrote long ago, When the foundations are being destroyed, what can the righteous do?Ž Readers may email Cal Thomas at tcaeditors@tribpub.com.What is a society without boundaries? CAL THOMASTribune Media WASHINGTON „ Among the most startling disclosures in John Boltons new book are his account of President Donald Trumps dealings with Turkish President Recep Tayyip Erdogan. The Turkey story „ featuring Trump assuring Erdogan he would take care of thingsŽ in an ongoing federal criminal investigation „ may be the clearest, most continuous narrative of misconduct by Trump that has yet surfaced. Its a tale that connects some of his closest advisers: former national security adviser Michael Flynn; personal lawyer Rudolph Giuliani; and senior adviser and son-in-law Jared Kushner. Bolton says he warned Attorney General William Barr in April 2019 that Trumps repeated eorts to help Erdogan showed his penchant to, in eect, give personal favors to dictators he liked.Ž The Turkey story begins, like much about Trump, with his personal business interests. When he opened Trump Towers Istanbul in April 2012, his daughter Ivanka tweeted thanks to then Prime Minister Erdogan for attending. With them was a young Turkish businessman named Mehmet Ali Yalcindag, whom Trump described at the opening as a great friendŽ of Ivankas. Kushner, her husband, was there, too. This enthusiasm for Erdogan was shared by some of Trumps close advisers. During the 2016 campaign, Flynns consulting “rm received more than $500,000 from a Turkish businessman who headed the state-run Turkish business federation. On Election Day, Flynn published an op-ed supporting Erdogans campaign against Fethullah Gulen, a Muslim cleric living in exile in America, whose organization Flynn likened to a dangerous sleeper terror network.Ž Erdogan wanted Gulen extradited, and Flynns piece seemed to lay the groundwork. Erdogan was obsessed with another U.S. legal issue „ an investigation by the Southern District of New York into a Turkish bank called Halkbank and a Turkish-Iranian gold dealer named Reza Zarrab. In an October 2017 column, I revealed a bizarre set of meetings on Sept. 21, 2016, in New York when Erdogan and his wife pleaded for Zarrabs release in separate visits with then Vice President Joe Biden and his wife, Jill. U.S. ocials told me the Erdogans feared the Justice Department investigation might implicate their family. Erdogans government in October 2016 arrested Pastor Andrew Brunson, claiming he was linked to Gulen. Some U.S. ocials told me at the time they feared Brunson would be used as a bargaining chip for Gulens extradition . Trumps election gave Erdogan a new opening. Flynn was “red as national security adviser in February, but Ankara had a new channel in Ivanka Trumps friend Yalcindag, who was named head of the state-run business group due to his close ties with United States President Donald Trump,Ž according to a Turkish newspaper. The campaign to end the Halkbank prosecution and extradite Gulen accelerated. On Feb. 24, Giuliani contacted then U.S. Attorney Preet Bharara to say that he was traveling to Ankara to represent Zarrab and, according to a Giuliani statement “led with the court, was pressing Justice for some agreement between the United States and TurkeyŽ to boost American security interests.Ž Trump “red Bharara in March 2017, but the Halkbank investigation continued under the new U.S. Attorney Georey Berman „ infuriating Erdogan. Brunson remained in prison, and Trump wanted him released, but Erdogan escalated his pressure when he called Trump in July 2018 and claimed that Gulen was responsible for the Halkbank investigation, too. He wanted the Halkbank case dropped, unlikely now that U.S. prosecutors had their hooks sunk deep into the banks fraudulent operations,Ž Bolton writes. Trump wanted Brunson freed, and he didnt like being threatened, so he soon announced that he would be imposing sanctions on Turkey. Enter Kushner. According to Bolton, Vice President Mike Pence proposed that Kushner call Turkish Finance Minister Berat Albayrak, who is Erdogans son-in-law. Bolton writes: I briefed [Secretary of State Mike] Pompeo and [Treasury Secretary Stephen] Mnuchin on this new son-in-law channel, and they both exploded.Ž Brunson was “nally released in October 2018 and arrived in Washington, where he had an emotional meeting with Trump. Trump appeared ready to derail the Halkbank case when he met Erdogan on Dec. 1, 2018, at the G-20 summit in Buenos Aires. Erdogan told Trump the bank was totally innocent,Ž Bolton writes. Trump then told Erdogan that he would take care of things, explaining that the Southern District prosecutors were not his people, but were Obama people, a problem that would be “xed when they were replaced by his people.Ž Attorney General Barr hoped to broker a settlement, but he, too, was troubled by Trumps conduct. Bolton writes that when he met Barr for lunch on April 23 to complain about Trumps fondness for dictators,Ž Barr responded that he was very worried about the appearances Trump was creating, especially his remarks on Halkbank to Erdogan in Buenos Aires at the G20 meeting.Ž But Trump couldnt “x this Turkey problem. On Oct. 15, as the Ukraine scandal was brewing, Bermans oce indicted Halkbank. Eight months later, Trump “red Berman, just as he had his predecessor, Bharara. No explanation was given. The Halkbank case continues „ Trumps assurances to the Turkish president notwithstanding. Contact David Ignatius on Twitter @IgnatiusPostPresident Trumps corrupt dealings with Turkey DAVID IGNATIUSColumnist SUN Newspaper SUBSCRIBER? ARE YOU A Call 941-206-1300 to activate your digital access today.YourSun.comTHATS RIGHT!Set up your digital access today for Total Access to YourSun.com and get the SUNs local news, sports, lifestyles coverage and our Pulitzer Prize winning opinion features.Did you know your SUN subscription allows Total Access to your digital edition at no additional charge.

PAGE 23

PAGE 8C SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/CIt was explore Punta Gorda dayŽ for the city manager candidates on June 22. With temperatures reaching a high of 93 degrees the candidates boarded a van for a sixhour tour of Punta Gorda. The intent of the tour was to acclimate the group with the assets, challenges and opportunities of the community they were vying to lead. The water plant and wastewater facilities were the “ rst stops of the day. It was important for the candidates to see the physical infrastructure and understand the capacity of the systems. Of particular interest was the new reverse osmosis plant where leading-edge technology is changing the way the city services our utility customers. We will have a totally redundant water supply for our customers, in that in cases of emergency we can shift from surface water to groundwater or vice versa. It was also important to highlight the entire utility service area so the candidates could have a full picture of all the areas served by the plants. Next we were o to visit a key economic driver for the community, the Punta Gorda Airport (PGD). James Parish and Kaley Miller shared insights with the group. It was interesting to learn that PGD is recovering at a decent pace after the dismal spring with May passenger counts up over 500% over April. PGD is the recipient of C.A.R.Es act funding that will help the airport maintain viability over the course of the next four years. From there the tour moved southwest a bit to Jones Loop. Discussion centered on the value that the Jones Loop Forcemain brings to future economic growth in the area and the potential of the area to house commercial or mixed-use developments. The unique character of Seminole Lakes, Burnt Store Isles and Burnt Store Meadows were of interest to the participants as we pointed out these neighborhoods. The Public Works/ Utilities campus tour showcased the divisions responsible for providing services in the areas of maintenance, construction, operations and engineering support for the citys roads, parks, rights of way, canals, sanitation, water and sewer lines infrastructure. The unique seawall replacement work program and the magnitude of the seawall responsibility were of interest to the candidates. This was only half the day and the group welcomed the chance to digest all of the information over a brief lunch at the campus. The afternoon brought visits to parks, Historic District and Punta Gorda Isles neighborhoods. Guests were warmly greeted by Callie Stahl at the Peace River Wildlife Society and Patti Allen at Fishermens Village. Stops were made to see Fire Station 3, Ponce Park, West Henry attractions (History Park, Hounds on Henry and Punta Gorda Library), the downtown business district, the Military Heritage Museum, Gilchrist Park, Laishley Park/Veterans Park, Blanchard House, Andrews House, and Cooper Street Center. Kelly Gaylord shared the history and important work of the Punta Gorda Historic Mural Society. A stop at Nature Park revealed the beauti“ cation e orts of the Punta Gorda Isles Green Thumbs. Richard Polk shared this positive story of volunteerism at the park. A drive by of Gulf Breeze a ordable housing and the public schools provided the candidates with a snapshot of the housing authority and school district e orts to enhance the community post-Hurricane Charley. We traversed the Boca Grande neighborhood to highlight the pending drainage project and worked our way to our “ nal stop „ Public Safety Building. The candidates were provided a tour of both “ re administration/station 1 and police headquarters. It is safe to say that there is a lot to explore in Punta Gorda. Learn more about the city of Punta Gorda at www. CityofPuntagordaFl.com and explorepuntagorda. com. Howard Kunik is the Punta Gorda City Manager.Punta Gorda City Manager candidates given a tour of the city HOWARD KUNIKPunta Gorda City Manager $8999 $1549 $7999 $4999 $2199Steel Wheel Barrow REG $10399Chapin 1-gal Pump Sprayer REG $1699Chapin 4-gal Backpack Piston Sprayer REG $9949Steel Cap Rock Shovel REG $5749Turf Fertilizer 0-0-24 REG $2399 941.473.1403 | GOMULCH.COM 850 N. Indiana (Hwy 776) | Englewood M-F 7:30 AM 4 PM | SAT 7:30 AM 2 PM HOME DELIVERYASK ABOUT OURJUNE SPECIALSSUMMER SOD SPECIALS $18900 Floratam $19900 Palmetto adno=3751734-1 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=3752404-1 Ill be making my daring escape! ...because as soon as you look away, Waterproof 100% Kidproof Petproof Just like your friends, COREtec ® flooring is warm, inviting and comfortable. So spread out and relax...because COREtec is the perfect fit for your life. find out more at usfloorsllc.com FLOORS® 261 W. Marion Ave Punta Gorda, FLM-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pm Family Owned & Operated Since 1951(941) 639-2610hessler” oors.com $2.59 Starting At sq. O er Ends: 7/31/20adno=3755059-1 Board of County Commissioners Budget Workshops July 1 and July 2, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Visit www.scgov.net/publicinput for viewing/listening options and to provide comment/ testimony, or call 941-861-5000 for assistance. LIVE TV and Webcast. Sarasota Soil and Water Conservation District July 9, 9 a.m., Training Room, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-907-0011. Consistent with guidance from the Centers for Disease Control and Prevention and executive orders of the governor of the state of Florida to limit public interactions, Sarasota County is providing alternatives to in-person attendance at public meetings. Visit www.scgov.net/publicinput for more information. If you do not have Internet access, please call 941-861-5000 for assistance. To protect the health and general public, health screening visitors to county facilities, including public meeting attendees. The community is urged to take advantage of the countys phone-based and online services whenever possible, and in-person services require an appointment. Four Sarasota County Commissioners earn Presidential Advocate honors The Florida Association of Counties (FAC) has recognized Commission Chair Michael A. Moran, Vice-Chair Alan Maio, and commissioners Nancy Detert and Charles Hines as Presidential Advocates for their work during the 2020 Florida Legislative Session. The legislative session is an important and vital opportunity for the board to work directly with state leaders to advocate for Sarasota County and advance local legislative priorities. The session allows preserve the unique aspects of individual communities. District 1 Commissioner Moran was elected to the board in 2016. District 3 Commissioner Detert previously served in the Florida Senate and House of Representatives. Maio, the District 4 commissioner, was elected in 2014 and previously served as the board chair. Hines, who serves District 5, was elected in 2012 and previously served as chair and vice-chair.adno=3753644-1 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 Join us in person with social distancing, starting Sunday, May 31, at 9:30 am 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 with us in Sanctuary Saturday-5:30pm & Sunday-10am or Sunday-8:30am Parking Lot Worship.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=3752099-1Husbands , love your wives, as Christ loved the church and gave himself up for herŽ 941.475.7447 | fcenglewood.com SERVICES WILL BE WEBSTREAMED AT:

PAGE 24

SATURDAY, JUNE 27, 2020 | YOURSUN.COM | SECTION D By SANDY DENEAU DUNHAMTHE SEATTLE TIMESThis splendid, remodeled home is welcoming and roomy. And Aaron and Stina Brown are so happy about the results, because: 1. They both are over 6 feet tall. 2. Stinas mother is from Copenhagen. 3. The home creates hygge (feelings of contentment or well-being). These qualities in”uenced a picture-perfect whole-home theme (bright, cheerful openness) and a feel (welcoming warmth), all grounded in the concept of ultimate comfort, and all respectfully rooted in the homes 1954 aesthetic. The Scandinavian style ”ourished in the 1950s, so it was exciting to see how it would pair with the existing midcentury-modern style of the original home,Ž says architect Kristen Becker of Mutuus Studio, who collaborated on the remodels design with Crescent Builds. Characterized by simplicity, minimalism and functionality, the new ”oor plan worked with the midcentury layout, which had good bones and lines to work with, to infuse the home with hygge, (which) translates as an attitude toward life that emphasizes “nding joy in everyday moments and emphasizes coziness, warmth and family.ŽRemodeled home accommodates tall family and creates Scandinavian coziness PHOTOS BY MIKE SIEGEL/THE SEATTLE TIMESWhen Stina and Aaron Brown moved in, The stairway was completely enclosed, with old funky cabinets. It felt really dark,Ž Stina says. Adds architect Kristen Becker, Now, light ows down, making the home also feel larger.Ž Red accents pop up in the living area of Stina and Aaron Browns home: in the chair, the throw, the retro phone and a tactile painting with special meaning. Right before we bought this house, we got engaged in Carmel, and I saw this painting,Ž Stina says. I have a thing for poppies and lumpy paintings.Ž Stina Brown calls this display on a wall of the dining area my growing plate collection.Ž Theyre from Denmark, created by Royal Copenhagen and Bing & Grondahl, and represent her childhood memories and meaningful occasions.RAISE THE BARSEE HOME , 3D Voted the Best Patio Furniture Store in Sarasota, Manatee, and VeniceCome Visit Our Newest Store Here in Port Charlotte PORT CHARLOTTE3616 Tamiami Trail Mon.-Sat. 9:30am-5:30pm Sunday Closed 941-889-7450SARASOTA3855 Clark Road, (East of Beneva on Northside of Clark) Mon-Sat 9am-5pm Sun 11am-5pm 941-925-1686BRADENTON5615 14th Street West, (US41-Tamiami Trail) Mon-Sat 9:30am-5:30pm Sun 11am-5pm 941-739-7711 Named One of The Top Patio Furniture Stores in the USA!!! 0%FINANCING AVAILABLEFOR A LIMITED TIME adno=3751629-1

PAGE 25

PAGE 2D SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C BY CNET.COMWith many tablet buyers opting for Apple iPads, the Android tablet market isnt necessarily the “ rst place people look when theyre in the market or a new tablet. Fewer and fewer manufacturers even make them now. But that doesnt mean there arent a few good Android tablets available that try their best to rival the Apple iPad. While some might question the logic of a potential Android tablet buyer, a good one can ful“ ll a range of tasks for any professional or casual need and, in some cases, do things an iPad or iPad Air still cant, such as work with a touchpad or mouse. Plus, if youre already invested in the Android app ecosystem, you wont have to buy them again for iOS. Whether youre looking for an inexpensive device for media consumption or a possible laptop substitution, there are options worth exploring. Weve done the research, taking into consideration everything from screen size to battery life to ease of use „ basically, all the factors that go into a great tablet. Here are CNETs picks for the best Android tablets out there. SAMSUNG GALAXY TAB S6 CNET TAKE: The Samsung Galaxy Tab S6 ( bit.ly/GalaxyTablet Review ) tablet packs in a lot for an Android device. It has a speedy Qualcomm Snapdragon 855 processor and ” exible expandable storage up to 1TB with a microSD card. The Galaxy Tab S6 also looks amazing, with a super AMOLED display with a 16:10 ratio screen size. Battery life clocks in at about 15 hours and the rear camera has a 13 MP resolution. And if youve ever operated a Samsung Android device, the operation of this particular tablet will feel very intuitive. The recent updates to Samsungs DeX mode even makes the Tab S6 a possible laptop substitution letting you connect to a mouse and even an external display. Just grab a keyboard and you will be all set. GOOGLE PIXEL SLATE CNET TAKE: The Google Pixel Slate ( bit.ly/ PixelReview ) tries to match the iPad Pro and Microsoft Surface Pro by blending a tablet and Chromebook into a single device „ a kind of tablet PC, if you will. Though its not a full-” edged Android tablet (and it certainly isnt a cheap Android tablet), you do have access to the apps in the Google Play store and plenty of power here to use them. It comes with a stylus and has a 48Wh battery, front and rear camera and a touchscreen LCD display screen. It also has a full desktop browser and support for a Bluetooth mouse and keyboard. It could even be used as a gaming tablet. The Pixel Slate also has the option for Google Assistant. Overall, just a great tablet. LENOVO SMART TAB P10 CNET TAKE: The Lenovo Smart Tab P10 ( bit.ly/LenovoSmartTab ) combines a tablet and a smart display into one 10inch device. This Android tablet comes with Android Oreo, front and rear cameras, “ ngerprint scanner and a Qualcomm Snapdragon 450 processor. When you set it on the dock, the Lenovo Tab becomes a smart display a lot like the Amazon Echo Show.Best Android tablets for 2020Whether youre looking for an inexpensive device there are options worth exploring CNET PHOTOSThe Samsung Galaxy Tab S6 has a Qualcomm Snapdragon 855 processor. The Lenovo Smart Tab P10 combines a tablet and a smart display into one 10-inch device. The Google Pixel Slate blends a tablet and Chromebook into a single device. Call today and get a free massage gift certi“ cate when you sign up!COME CHECK OUT OUR NEW LOCATION ON TOLEDO BLADE BLVD JUST MINUTES FROM US 41 AND NORTH PORTS TOLEDO BLADE EXIT.Masks and temperature checks are mandatory and Covid…19 compliant. Answered yes to any of these questions thenFREEDOM REHAB AQUATIC THERAPY AND BALANCE CENTERhas the solutions youve been looking for. WE have three programs that are sure to “ t your needs. Call today to “ nd out about our AQUATIC THERAPY program, our land based FREEDOM FROM FALLS program and our homebased OUTPATIENT ON WHEELS program. Our programs will give you the answers to € How you can stay well € Stay healthy € Reduce pain € And reduce your risk of falling. ARE YOU SEARCHING FOR ANSWERS TO YOUR HEALTH PROBLEMS? ARE YOU GETTING WEAKER BY THE MOMENT? adno=3754817-1Call today at 941-400-1505 and eliminate pain, get stronger and “ nally break free from whats holding you back! ARE YOU WORRIED ABOUT FALLS AND SAFETY AT HOME? HAVE YOU TRIED EVERYTHING TO REDUCE PAIN? Mindy DOrazio, Realtor®941.882.2555Island Living at its nest NEWLY REMODELED AND EXPANDED HOME approximately 2000 sq ft, 3BD, 2.5BA w/garage. New spacious kitchen includes all new appliances, counters and Cambria Quartz countertops. New porcelain tile throughout. All new electrical and plumbing systems replaced in remodel. Exterior doors and windows are new w/hurricane rated impact glass and much more. $630,000 adno=3752139-1 During the months of June, July and August, every $100 in receipts (minimum purchases of $25) equal one chance to win. Validate receipts from any Venice Area Chamber of Commerce member or other businesses in the 34285, 34292, 34293, 34275, 34229 or 34223 zip code at the Chamber o ce.Go to YourSun.com and click on CONTESTS to upload a photo of your burnt out, rusted and rundown grill. Everyone who shares their grill photo will be entered to WIN the prize package. SHOW US YOURPHOTO CONTESTVenice Area Chamber of Commerce It PAYS to READ, PLAY and WIN with the& Your Chance to WIN a summer prize package valued at$1000. SHOP LOCAL EAT LOCAL SPEND LOCAL WIN L CAL! Venice Area Chamber of Commerce597 Tamiami Trail S., Venice, FL 34285 941-488-2236 www.venicechamber.com Monday through Friday 10am-2pmDrawing dates: July 1st € August 3rd € September 1st, 2020Everyone who uploads their grill photo before Saturday, June 27 will be entered to WIN the prize package, which includes a new grill, grilling accessories and a 50-inch at screen TV, courtesy of Harpers. yoursun.com adno=3754314-1Shop local for a chance to WIN $1,000! adno=3752907-1 ShowusYourPHOTOCONTESTVenice Area Chamber of Commerce It PAYS to READ, PLAY and WIN with the Venice Gondolier and Venice Area Chamber of Commerce.& no no o o no no adno dno adno adno n n n ad ad ad d ad ad ad a a a a a a a a a a a =375 =375 =375 75 =375 =375 375 =375 =375 =375 =375 =375 =375 =375 37 3 3 3 = 2907 2907 2907 7 7 2907 07 7 2907 2907 7 2907 2907 2907 907 2907 90 290 0 0 9 29 2 2 2 2 2 1 1 1 1 -1 1 1 -1 1 1 -1 1 Enter Today!Want to WIN a new summer fun prize package valued at $1000? We know you do.Go to YourSun.com and click on CONTESTS to upload a photo of your burnt out, rusted and rundown grill. Presented by Everyone who uploads their grill photo before Saturday, June 27 will be entered to WIN the prize package, which includes a new grill, grilling accessories and a 50-inch at screen TV, courtesy of Harpers.

PAGE 26

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 3D Heres how that open coziness looks (thanks, splendid photos!), and feels: € The “rst major move was to open the ”oor plan to bring in the light,Ž says Becker. The original tight entryway and closed-o stair and kitchen were dark and unwelcoming. The simple move of opening these areas completely transformed the experience of the home. By opening up the rooms to bring in light and connect the living, dining and kitchen areas to ”ow together, it ironically made the space feel more cozy.Ž € That original closedo kitchen, Stina says, had been gross,Ž with checkerboard laminate ”ooring and a claustrophobic sense of con“nement. Everybody is tall,Ž Becker says, so the ceiling here was vaulted, and the countertops subtly raised a custom 1½ inches, which youd never notice unless a helpful builder pointed it out „ or you were trying to cook while stooped. I just knew I wanted it taller,Ž Stina says. This is the kitchen Ive been working toward my whole life. I actually like doing dishes now.Ž € Color is key to the kitchen and to all of the remodeled rooms, and to Scandinavian design: White walls meet neutral warm wood ”oors, dotted with bold pops of brightness. The notion of hygge is feeling a sense of warmth and family,Ž says Stina. I think a lot of the modern white is too medicinal. In Denmark, black and white is the go-to.Ž The Browns go to that combo here, too, with bold color bursts radiating in patterned curtains and pill ows, framed artwork, a working red retro phone, glass and ceramic pieces from Stinas trips to Copenhagen and „ naturally „ a meaningful collection of plates hanging on the dining-room wall. Ive got my proper blue plates. Every proper Danish house has the plates and a piano,Ž she says. (Check and check!) € Those pieces dont overwhelm, though „ just enhance, and emit a sense of deep satisfaction. After all, minimalism transcends Scandinavian and midcentury-modern design, and people cant get comfy when theres no room among a glut of things. Im trying to be really conscious,Ž Stina says. If we dont use it or love it, its gone. The kitchen, dining room, living room „ all the things have a big connection for me.Ž Even the family dogs „ Molly, Hoover and Hermione „ “t right in. The Dachshunds are so midcentury, and the Danish queen has a Dachshund!Ž Actually, in this hygge poster home of bright openness and cozy warmth, everything, and everyone, “ts right in. Comfort ably. And possibly permanently. Were never moving,Ž says Stina.HOMEFROM PAGE 1D Stina and Aaron Brown are both over 6 feet tall, so in the kitchen, says August Bergdahl of Crescent Builds, Everything is a custom 1½ inches higher than normal,Ž including the shiny PentalQuartz countertops. PHOTOS BY MIKE SEIGEL/THE SEATTLE TIMESA bookcase separates the living and dining areas, where each displayed piece has meaning and purpose. Stina Brown nds many of them during her travels to Copenhagen. adno=3753718-1€ Inground Pools & Spas € Commercial Pools € Renovations to Existing Pools € And Much More3579 S. Access Road, Suite D Englewood, FL 34224 941-681-2820www.gocoastalpools.com Custom Built Swimming Pools ENGLEWOOD ENGLEWOOD 2020 2020 adno=3752003-1 Tom Treloar, Realtor"We provide real estate solutions for every chapter of your life"Buying or Selling? You Deserve Persistence and Excellence! tomtgsrealty@gmail.com € 603-860-3990*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 *For those who qualify. ** **One coupon per household. 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 THE LEAFFILTER SYSTEMVirgin Vinyl Micromesh Existing Gutter Hanger BEFORELeafFilter AFTERLeafFilter THE NATIONS GUTTER GUARD 1 CLOG-FREE GUTTERSOR YOUR MONEY BACKGUARANTEED! Promo Code: 285Mon-Thurs: 8am-11pm, Fri-Sat: 8am-5pm, Sun: 2pm-8pm EST 1-941-621-9629CALL US TODAY FORA FREE ESTIMATE My only regret is that I wish I had known about LeafFilter sooner.Ž…Doug L. INSTALLS ON NEW & EXISTING GUTTERS LIFETIMEWARRANTY YOUR ENTIRE LEAFFILTER PURCHASE* THE FIRST 50 CALLERS WILLRECEIVE AN ADDITIONAL15% OFFYOUR ENTIRE INSTALL!10% OFFSENIOR & MILITARY DISCOUNTSFINANCING THAT FITS 11Subject to credit Call for details.5% OFF ADDITIONALLY adno=3749434-1 Many U.S. Manufactrers Polka dots a plent, our dresses for this sti” ing heat are fn and easy wear and easy care. Newly in are DIZZY LIZZY SHIRTS, crisp co on that goes anyhere and everhere...White pants and skors make these shirs glow with excitement. Fashionable, Functional and Fun, JOULES stiped outerear, LULU B Pants, shors and geat skirs Classics for the ages. Remember, when you care enough...Please be aware that we have masks at the door. We require that you wear a mask when you shop. It works positively for you and us and we sharen the look!Great books, Vintage Smalls & Unique Gifts OPEN Summer Hours ~ Monday Saturday 10:30 am to 4:30 pm(941) 474-7111 ~ BasixOnDearborn.comChris Birch“ eld & Steve DiBiaso ~ Proprietors BASIXClassic, Casual, Colorfl Clothing449 W. DEARBORN, ENGLEWOODadno=3755714-1

PAGE 27

PAGE 4D SATURDAY, JUNE 27, 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 MARMADUKE By Brad Anderson By JIM ALKONBOOKTRIBIts hard to imagine there was ever a time, even for a ”eeting moment, when Sgt. Maj. Keith L. Craig (R) did not appreciate the concept of practice. When I was a young soldier, I didnt respect or understand the reason for training.Ž This coming from an organizational man whose 32-year Army service, professional football stint and corporate career with Disney were grounded in systems, structure and discipline aimed to ensure success and promote leadership.Craig shares his philosophy of service, strategy and leadership in his recently released book Serving to LeadŽ (Best Seller Publishing LLC), in which he recounts his personal experiences from growing up poor in the South to becoming one of the Armys highest-ranking noncommissioned ocers and then to being part of a record-breaking theatrical distribution team at Disney. Along the way, he provides his own blueprint for becoming a leader and dedicating a life to service, taking readers on a stepby-step approach from preparation to implementation. If it were up to others, Id be dead,Ž writes Craig, noting he served in six combat tours under six presidents. While people see the decorations, they do not see the man behind the missions, the man who woke in the middle of the night to the sounds of war, the man who had to identify bodies of soldiers he ate with.Ž Serving to Lead,Ž says Craig, is for anyone who was told they werent good enough and didnt have enough of what it takes to make it.Ž MENTORING OTHERS Craigs work is designed to mentor others who are seeking a lift and uncertain about how to reach their full potential. It is chock full of anecdotes and leadership lessons, learned from experience, from his own superiors, and through the inspiration of iconic leaders like George Patton, Bill Belichick and Steve Jobs. As for his initial rejection about training, Craig came to realize pretty quickly that learning something new with multiple repetitions until it becomes second nature could eventually save lives „ his included. As the book attests, leadership is a process, and the author de“nes the various types of leadership and their places in the success formula. He also notes that leadership is not static, and is subject to adaptation as an institution. As the face of the workforce changes, the face of leadership must change too.Ž He takes readers through the “ve key steps: de“ning your mission, making your plan, setting the tone, rehearsing the plan and pre-executing the plan. Craigs journey is inspirational and impressive, and serves as an example of what one can accomplish if he or she follows an intelligent, structured and productive course. Craigs daughter Nikissia writes that her fathers story is one of surviving the South, poverty, war and the daily demands of life ƒ There are scars and successes that combine to speak to his inner strength and commitment.Ž He had to master the leader within before he could successfully lead others.Ž Craig says, Leadership is not about perks and advantages of position; its about taking care of the group “rst and serving yourself last „ mission, people and then self.Ž BookTrib.com is the lifestyle destination for book lovers, where articles and books are paired together to create dynamic content that goes beyond traditional book reviews.Book reveals the steps to leadership on the battlefield and beyond BEST SELLER PUBLISHING Leadership is not about perks and advantages of position; its about taking care of the group rst and serving yourself last „ mission, people and then self.ŽSgt. Maj. Keith L. Craig Serving to LeadŽ author

PAGE 28

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 5D JUMBLE CRYPTOQUIP WORD SLEUTH ARIES TAURUS GEMINI C ANCER LEO Se VIRGO LIBRA SCORPIO SAGITTARIUS The Norse deity and caused lightning and electricity and make noise CAPRICORN AQUARIUS You're a strategist at heart PISCES TODAY'S BIRTHDAY as your curiosities and 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 29

PAGE 6D SATURDAY, JUNE 27, 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 While wrinkles rightly express character and life experience, there's no virtue in premature ag ing of the skin, of which wrinkles are one sure sign, or in having internal health challenges that are re”ected by your skin's premature aging. Unhealthy lifestyle choices can cause skin-deep, and even deeper, damage. A recent study published in the Journal of Investigative Dermatology found that a Western diet, high in unhealthy fats and added sugar, is highly in”ammatory and damages your skin's im munity (skin is your “rst line of defense against disease). The result? A greater risk of everything from psoriasis to infection and wrinkles, according to researchers from Binghamton University, State University of New York. Having healthy skin is a sign of a healthy body, so we're going to explore interesting ways to prevent and reverse wrinkles and protect your health. Wrinkle Prevention It's estimated that 90% of damage to skin happens because the sun's UV radiation erodes the integrity of the skin's outer layer and disrupts its interface with skin layers below. That increases not only the risk of skin cancer „ especially basal and squamous cell „ but unsightly wrinkles as well. Tanning beds are just as and sometimes more damaging to your health and appearance as sunshine. So you know the drill; use a micronized zinc oxide sunscreen with an SPF of at least 30 on all exposed skin whenever you're outside. Other proven ways to prevent excessive wrinkles and stay healthy: „ Stay hydrated by drinking water, not juices or drinks with added sugars. Your skin is 64% water, so make sure to drink extra water when sweating. Also, try tea made with lemon balm leaf extract. „ If you have dry skin, at night apply moisturizers containing hyaluronic acid and vitamin C. „ Opt for a diet rich in antioxidants (fruits and veggies, nuts) and peptides, the building blocks of protein, (“sh, beans, soy, oats). Look for serums that deliver those, too! „ Consider using retinoids and their higher-powered cousin tretinoin. Retinoids are topical products that stimulate skin rejuvenation and growth of small blood vessels. They're available over the counter or by prescription. Do NOT use them during the day (even the milder OTC versions) or if you are planning to become or are pregnant or breastfeeding. Wrinkle Reversal for Better Health Inside and Out If you were a smoker (a terrible wrinkle-causer), a sun worshiper, are sedentary and/ or eat a highly processed diet, you can undo the damage that causes to your body and skin. You know this drill too. Quit smoking (check out www. smokefree.gov for information and support groups). Eat a diet loaded with antiin”ammatory and vitamin C-rich foods like citrus, leafy greens, berries, avocados, salmon and nuts. Ditch all sugar-added foods „ they stimulate excessive release of insulin, and that can trigger in”ammation inside and on the skin. Get a minimum of 30 minutes of aerobic exercise at least “ve days a week to increase blood ”ow to skin and help clear toxins. Combatting an unhealthy lifestyle for clearer skin DEAR HELOISE: My Shih Tzu, Tillie, has always needed help to get up on the couch or bed. The pet stairs I have tried had steps that were too high for her, so she had to try to jump from one step to the other. I was afraid she would hurt her legs or strain her back, so I looked for an alternative. I found a pet ramp online that is adjustable to many heights and “tted with carpet for good traction. Tillie took to the ramp in no time and can now go easily from the ”oor to the bed. I have recommended the ramp to a friend with an older dog with back issues, and she loves it! „ Marilyn in Arizona DEAR READERS: Meet Lulu, a Yorkie puppy. She's tiny and well-loved. To see Lula and our other Pet Pals, visit www. Heloise.com and click on "Pet of the Week." Do you have a funny and furry friend you'd like to share? Email a picture and description to Heloise@Heloise. com. „ Heloise DEAR READERS: Vinegar, as you know, is my go-to household helper. It's cheap, environmentally safe and readily available. Vinegar is made of acetic acid, and you'll typically “nd it in the grocery store at strengths of between 5% and 9%. You can also “nd vinegar in a whopping 20% concentration in home improvement stores. This vinegar is NOT for cooking or general cleaning around the home. It does, however, make an excellent, safe and nontoxic weed killer. You'll need a pump sprayer and a mixture of 1 quart 20% vinegar and 4 ounces lemon juice. It may take a couple of treatments to kill the roots of the weeds. Of course, spray only the weeds you desire to eliminate. Weeds are hearty, so be patient. I have compiled a pamphlet full of hints for cleaning and deodorizing dozens of household items in my six-page vinegar pamphlet that you can have by visiting www. Heloise.com or by sending a long, stamped (70 cents), self-addressed envelope, along with $5, to: Heloise/Vinegar, P.O. Box 795001, San Antonio, TX 78279-5001. Although 20% vinegar is safe, use rubber gloves and a mask, just as a precaution. „ HeloisePet ramps can help your dog reach higher places 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 30

N/E/P/C www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 7D DEAR ABBY: I have a question about my daughter's new husband, "Brad." I haven't interfered with their marriage and don't want to, but he seems very moody and barely speaks to me. Just when I think I've found a common topic, on the next visit four or “ve weeks later, he doesn't say a word. During my last visit, he got very upset with my daughter because a piece of chicken fell out of his wrap while she was tasting it. She apologized twice, but her eyes were watering when I walked into the room. I wanted so badly to just hug her and ask Brad "What's wrong with you?" I have heard his tone before. Should I do anything? „ Questioning in the South DEAR QUESTIONING: If Brad has behaved this way before when you were visiting, is it possible that your visit was inconvenient for him? Could they be having marital problems? I don't think it would qualify as interference to ask your daughter how often her husband gets upset over things as trivial as a piece of chicken spilling out of his wrap. Exploding over something so insigni“cant could be an indication that there is a larger problem that hasn't been dealt with. It also would not be interfering to let your daughter know that if this happens often, it isn't normal, and that you are „ and always will be „ there for her if she feels she needs it. DEAR ABBY: A friend died in a state that has restrictions on gathering for funerals because of the pandemic. Only those in the household, the mortuary staff and a pastor or other religious of“ciant can be present at the funeral. This was a good friend, Abby, someone I had known for 35 years. He and his wife, also a longtime friend, were in my wedding party. The sudden loss of this friend saddens me, and it grieves me that I cannot offer condolences in person or attend the funeral or support his widow in person. Other readers may also be facing this quandary. Do you have any suggestions? „ Grieving on the East Coast DEAR GRIEVING: Ask your friend's widow if the funeral home can stream the funeral service to friends and extended family who are unable to attend in person. Call her, extend your condolences, and ask if she needs your help or if she is planning to have a memorial you can attend once the quarantine is lifted. While you're at it, ask if she would like a contribution in her late husband's name made to a particular organization. Do NOT send ”owers without “rst asking because she may be inundated. And, of course, continue calling to check on her, lift her spirits and allow her to vent if she needs to, which may help her to feel less isolated and vulnerable. DEAR ABBY: I have a question about privacy. No matter when I am in the restroom, my husband feels the need to come in and hang out. Every single day. I have mentioned over and over that I would prefer some privacy, but he won't listen. I mean, come on, is nothing sacred? What gives? „ Exposed in New Jersey DEAR EXPOSED: You have my sympathy. Your husband either doesn't respect your need for privacy or has an insatiable desire for a captive audience. The solution to your problem may be as simple as a sturdy lock on your bathroom door.Man's moodiness could signal marital troubles 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 31

PAGE 8D SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com N/E/P/C OPEN 7 DAYS A WEEKMON-SAT 8:30-5:30 € SUN 9:00 4:30 WWW.MRTLAWNANDGARDEN.COM TWO LOCATIONS THOUSANDS OF PLANTS TO CHOOSE FROM VOTED #1 GARDEN CENTER AND LANDSCAPER IN VENICE Delivery & Install50% OFFOn all citrus within 5 miles. Expires redeemable for cash. COUPONS MUST BE PRESENTED AT TIME of purchase REFUNDS WILL NOT BE GIVEN. No copies. One per purchase. Some restrictions may apply. See https://mrtlawnandgarden.com/offers for full restrictions One coupon per day. $60 Purchase$20.00 OFFCannot be used on mulch and bulk items, annuals, or sale items. UGLY YARDS WANTED!COMPLETE LANDSCAPE PACKAGES FROM$1,999 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) 883-7117FLORIDA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 OPEN FOR REGULAR RETAIL SERVICE AND OFFERING CALL AHEAD CURBSIDE PICKUPadno=3752272-1

PAGE 32

www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 1 ALL THE HELP YOU NEED FROM A TO Z! | CALL 8664631638 TO ADVERTISE HERE SUN AT YOUR SERVICE € Rescreens € Screen repairs € New screen installationsALL AMERICAN RENOVATIONS941-915-3381Licensed & Insured € Serving Sarasota County Keep the bugs out Family owned & operated A ADULT CARE A AIR CONDITIONING A AIR CONDITIONING A ALUMINUM A ALUMINUM C CONCRETE C CONTRACTOR C CONCRETE C CABINETSKitchens & Baths Custom Closets Countertops Entertainment Centers Bathroom Partitions Bar Tops Hardwood Laminate Solid Surface Commercial & Residential First Choice Custom Cabinets 941-505-557028041 Airpark Dr., Unit 125 Punta Gorda, FL 33982 License #AAA-11-00058 Prompt and courteous service on all brands! Lic # CAC058180We o er Lennox, Bosch and others. 941-625-8900Call today for your free quote! A&R A&R PRO PRO WINDOW WINDOW CLEANERS CLEANERS 941-441-8658LIC#25014 & INSURED Full service Full service window window cleaning cleaning adno=3708705-1 941-536-7529Gulf Coast RescreenFamily owned & operated. Serving Sarasota County. www.gulfcoastrescreen.com Our customers come rst! EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS€ Additions € Kitchens € Baths 941-662-0366www.blueparrotconstruction.comLicense # CBC1258748Well established with many references. C CLEANING FRy s OL O MASTER CRACKOLOGISTConcrete cracks expertly repairedSince 2002 Licensed & Insured9416394520Free estimatesPool decks Lanais Driveways All repairs guaranteed SOS A/C & HeatCooling made a ordableLet us help you beat the weather. € Energy-e cient 16 SEER systems € 60-month nancing with 0% APR € 10 years parts, 5 years labor contract to protect your investment. No Service Calls or labor payments again. SOSAIRFL.com 941-468-4956 BestPriceAC.com License # CAC1816023 Keep an Eye Out for Bargains Read the CLASSIFIEDS € Custom homes € Interior/exterior € Remodels € Kitchen/bath remodels € Room additions € Mobile home repairs € Aluminum work € Windows/doors € Hurricane shuttersOver 30 years experience in the Venice area941-408-8500 Lic #COC1823458 FREE ESTIMATES (973)-876-6995Licensed, Bonded and Insured Professional Residential Cleaning Servicing All of Sarasota and Charlotte County 941-286-6415 House slabs Driveways Patios Sidewalks Pro Path ConcreteCall for a free estimate. Window Cleaning & Pressure WashingCall Now for a Free Estimate 941-952-0903 THE CONCRETE GUY941-716-0872Driveways, walkways, patio, culverts. All ” at work demo, removal & permitting We also install pavers25 years of quality serviceLIC: CHAAA14-100088 € LEE 14-02339 € SRQSWC44 CONCRETE WORKMartinis Concrete Concrete Work New Slabs Widen Driveways Fix Cracks Curbing Decorative Coatingswww.martinipaints.us $500 OFF w/ad 40 yrs family owned 941.766.0331 ALUMINUM & REMODELINGVETERAN OWNED € FAMILY OPERATED941-276-8449 www.precisionpar.comLicensed & Insured: CBC1262890 $500.00 OFF Limitations Apply Trade-in your old windows for new and receive CASH BACK! Lanai Enclosures Screen Rooms € Carports Acrylic Windows Bathrooms € Kitchens € Tile Windows € Additions & More Impact Windows Rool Downs € Accordions Storm Panels € Storm Screens No Job Too Big or Too SmallA&R Quality Homes, Inc.941-429-1285 or 941-626-0315Fully licensed and insured CRC1329404For all your concrete needs: € Driveways & Extensions € Walkways € Culvert pipes & extensions € Sidewalks € Capping existing driveway The state of Florida requires all contractors to be registered or certi“ ed. Be advised to check license numbers with the state by calling 1-850-487-1395 or on the web atmy” oridalicense.com Jims Bathroom Grab Bars, LLC 9 4 1 6 2 6 4 2 9 6 JimsGrabBars.com Masks Worn at ALL Times During ServiceLic. # 123956Ins.# VGM D1018 G5136-5 Highly recommended by occupational therapists and physical therapists. DONT WAIT TO FALL TO CALL! Ji Ji Li # DONT WAIT TO FA LL TO CALL! Over 25 Years ExperienceExclusively Carry Moen Grab Bars 12Ž thru 32Ž YOU DONT WANT TO END UP IN THE HOSPITAL OR REHAB CENTER NOW YOU DONT WANT TO END UP IN THE HOSPITAL OR REHAB CENTER NOW Let Us Install A Safety Shower & Bathtub Shower & Bathtub GRAB BAR GRAB BARAlso Installed by Commodesadno=3748147-1 Florida ConcreteAdditions | Driveways New construction 941-628-5965LIC. CGC034909 | INSUREDSkilled Services for any Residential or Commercial needs. 941-286-6415 House slabs Driveways Patios Sidewalks Pro Path ConcreteCall for a free estimate.

PAGE 33

PAGE 2 SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com ALL THE HELP YOU NEED FROM A TO Z! | CALL 8664631638 TO ADVERTISE HERE SUN AT YOUR SERVICE H HANDYMAN H HANDYMAN G GARAGE FLOORSGarage oors done right.Epoxy ” akes, Quartz, Silica941-628-0251Genuine concrete engravings. In Charlotte County for over 30 years. E ELECTRICIAN 941-480-0761 € 941-366-3646Ask about our senior discount Lic#EC0003078 Plug into personalized serviceSame day service residential /commercial€ Professional € Drug-free € Up-front pricing € Repairs € Electrical installation € Maintenance € Troubleshooting, etc.100% Satisfaction Guaranteed Projects large or small Commercial or residential Over 40 years experience & satis“ ed customers Service with you in mind Englewood, Venice & Sarasota areas Honest, reasonable & reliableJ&J HandymanCall Joe941-525-7967Lic./Ins./Workmans Comp PAINTING, PRESSURE WASHING & MORE G GUTTERS E ESTATE SALE 6Ž Seamless Gutters Call For A FREE ESTIMATEKen Violette, Inc 941-240-6699Insured License # CGC060662 Let us make money for you!Estate Sale LiquidatorsCharlotte, Desoto, Sarasota CountiesCondos € Apartments € Small homesFLAT RATE FEE No PercentagesWe advertise, organize, sale setup and clean outDIANE, DEBBIE, NANCY, DEBI, JEANETTE513-519-6434Lic #1549443 A to ZA Better HandymanCall Dave941-539-1694 H HOMES Rotted eaves repaired Wood rot replaced Windows & doors installed Handyman services Lanai vinyl ceilings Drywall & stucco repair So t & fascia Interior & exterior painting David J. Shepard, Jr. 941-627-6954 PHONE/FAX941-456-6953 CELLCharlotte County € North Port City of Punta Gorda lic. #RR282811062 € Insured Free estimates Free estimates NORTHERN WORK ETHIC INSTALL... Flooring Kitchen and Bath Windows/Doors Remodel/Repair Licensed and Insured Lic#9900100124367 REPAIR... Odd Jobs Plumbing Fixtures Electrical Fixtures Painting and Staining Pressure Wash Cabinet Install Mobile Home Repair941-237-7530 A Carpenter Around The HouseInterior, Exterior Remodel & Finish Work Cabinet, Door, Window & Wood Floors Full Handyman ServicesJames M. Okell941-270-1693Registered FL Co. Since 1993 Registered & Insured F FLOORING F FLOORING 941-206-1300 Did you know your SUN subscription allows Total Access to your digital edition at no additional charge.Set up your digital access today for Total Access to YourSun.com and get the SUNs local news, sports, lifestyles coverage and our Pulitzer Prize winning opinion features.ARE YOU A SUBSCRIBER? Call to activate your digital access today. H HAULING We clean garages, yards & garbage. We do gardening and weeding too! Free estimates € Same day service No job too large or too smallCall Delroy 941-764-0982 941-883-1231 Leave the clean-ups to usA&R Quality Homes, Inc.941-429-1285 941-626-0315Fully licensed and insured License # CRC1329404 FREE ESTIMATESNo job too big or too small € Concrete € Kitchen/Bath remodels € Pressure Cleaning € Interior and exterior painting € Fascia/Sof t € Doors/Windows Customer satisfaction is our goal The state of Florida requires all contractors to be registered or certi“ ed. Be advised to check license numbers with the state by calling 1-850-487-1395 or on the web atmy” oridalicense.com Free estimates for your drywall jobCOMPLETE DRYWALLMatt Potter 941-232-8667License #CRC1328482 & insured Hang € Finish € Patch Paint € All Textures Popcorn Removal D DRYER VENTS D DRYWALLPREVENT FIRES GO GREEN!Gary Drake Dryer vent cleaning and inspection941-204-6468Over 30 years experience Lic#773-00006427/Insured A ordable maintenanceslidingdoorsandmore.comCall 941-706-6445€ Free estimates € Since 1981 € INSURED € REFERENCES OWNED AND OPERATED BY LOCAL FIREMEN AND VETERANSHaving problems with your sliding glass doors?WE REPAIR € WHEELS € TRACKS € LOCKS$75per panel and up lic # RGWD/SWD/50 D DOORS Patch Repairs € Remodels New Homes Fire & Water Damage Work Directly with the Owners941-235-4440Punta GordaLic. #SCC131150207 € Rescreens € Screen repairs € New screen installations941-915-3381Licensed & Insured € Serving Sarasota County Keep the bugs out Ask about our Military and First Responders discount.ALL AMERICAN RENOVATIONS adno=3749835-1FAMILY OWNED & OPERATED Lic# EC0000567941-787-4769Electricalbymichael.comELECTRICAL BY MICHAELNEED ELECTRICAL HELP?Reasonable Rates Free EstimatesNo Service call fees! Honest & Dependable24/7 ServiceGrout Cleaning/ Staining Marble Cleaning Tile Repair941-893-8475Ask for Don! Hollow tile? Dont replace. Inject it! TEDDYS HANDYMAN & REMODELING, Inc.No Job Too Big or Too Small!LICENSED & INSURED CRC 1327653(941) 629-4966Serving South of Venice C CONTRACTOR STEPHEN'S FLOORING INC.239-645-6063Serving Sarasota and CharlotteWrinkles in your Carpets? We specialize in Carpet wrinkle removal, ” ooring installation & repairs, Waterproof Vinyl Planks & more. IMPORTERS N DISTRIBUTORS1381 Market Circle € Port Charlotte, FL 33953766-1224LIQUIDATION STOCK EVERYTHING MUST GOOPEN MONDAY-FRIDAY 10AM-5PM

PAGE 34

www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 3 ALL THE HELP YOU NEED FROM A TO Z! | CALL 8664631638 TO ADVERTISE HERE SUN AT YOUR SERVICE M MASONRY M MOVERS Honest, reliable & courteousMOVING & DELIVERYVery Low Rates 20 years experience Robs on the Move, Inc.941-237-1823Lic. & Ins. Fl Mover Reg. No IM1647 This space is reserved for your business! Call 429-3110 or email your ad to: classi“ eds@ sun-herald.com ALL TYPES OF MASONRYAST MASONRYOver 20 Years of ExperiencePavers € Brickwork € Concrete Stucco € Stone Decorative Concrete Decorative Concrete NO JOB TOO SMALL! NO JOB TOO SMALL! 941-525-2435 941-525-2435Licensed/Bonded/Insured L LAWN Looking for Something? MARINE M Docks € Seawalls € Boat LiftsMarine Contracting Group941-505-022125+ years experience Lic #SCC131151730 P PAINTING Sweeneys Painting Inc.www.sweeneyspaint.com 941-916-1024 btsweeney941@gmail.comLicensed & Insured cc#AA0010702Our customers say it allBrian is meticulous...sheer perfection.Ž He was fair in price...fantastic work.Ž The best painter I have ever seen... he is a craftsman.ŽSample Home Advisor and Angies List Reviews CHARLOTTE CHARLOTTE Residential Landscaping & Lawncare All phases, beautiful plantings, No job too big or small.2 Generations of experience. All work guaranteed. Free Estimates. THOMAS MILAZZO (941)-830-1005 NATHANDEWEYPAINTING.COMResidential/Commercial Interior/Exterior Drywall repair Pressure washing Popcorn & wallpaper removal Handyman servicesNATHAN DEWEY PAINTING More than 30 years experience. Higher standards. Better results. 941-484-4576Licensed and insured.The state of Florida requires all contractors to be registered or certi“ ed. Be advised to check license numbers with the state by calling 1-850-487-1395 or on the web atmy” oridalicense.com Alexanders Painting Etc.€ Interior € Exterior € Drive € Garage € Pressure wash € Deck € Repair € Remove € Install € Pre-rent € Sale Spec. 941-223-094125+ years experienceReferences, licensed & insured Free estimates adno=3750635-1 Full service dedicated landscape company servicing SWFL. Lawn maintenance programs to landscape planting services. WE LOVE WHAT WE DO! It is our passion to let you see your properties full potential. With our customer service and knowledge we strive to give you the best service possible with people you can trust!Ž Call Brandon at 941-525-8783 Call now for a free estimatePainting Unlimited Inc.941-979-7947Residential & commercial Specializing in re-paintsWhere quality and value meetFamily owned & operated Over 27 years local experienceLicensed & insured € AAA-12-00015 Complete & Professional Certi ed Arborist on sta www.jamisontreeservice.com JAMISON TREE SERVICE, INC.Commercial € ResidentialServing Sarasota & Charlotte counties for over 25 yearsCALL FOR FREE ESTIMATES941-475-6611941-423-0020 Prevent storm damage now! Hurricane season is on its way! P PAINTINGHOME INSPECTIONSBuyer € Owner € Seller Wind mitigation 4-point full inspection Mold lead Best rate Home Inspector Classes Master Home Inspector941-623-8623jeffB33948@gmail.comconstructioninspectionseducation.comLic #HI 8261 I INSULATION I INSPECTION Paying too much to keep your house cool?Call Hammer Fireproo“ ng & Insulation, Inc. for all your insulation needs.Free estimates email Henry Roque at henry@hammer“ reproo“ ng.comlicensed & insured Cell: 941-268-5615 Of“ ce: 941-423-7478 Exact Lawn MowingNOW ACCEPTING New Accounts in South Gulf Cove, Gulf Cove Englewood, Rotonda, Grove City, Placida & Pt. Charlotte, Punta Gorda We take pride in all our Lawns! CALL 303-475-8300Reliable & Dependable. Lic & insured. € Great equipment € Great work ethic € Satis“ ed customers € Free estimatesS. Venice € Englewood € North Port Pt. Charlotte € Rotonda € Gulf Cove & South Gulf CoveWRIGHT & SON LANDSCAPING, INC.Locally owned & operatedMowing Only941-426-7844Licensed & Insured Now accepting new accounts Affordable quality workStevens Custom Painting30 years experience € References available Punta Gorda, Venice, Englewood & North Port Lic#10-00007724 and 1300015881 € Insured941-255-3834Free estimates Interiors & exteriors I IRRIGATION L LAND CLEARINGUnderbrush Pepper tree removal Fence line clearing Stump grinding Bush Hog Servicesorrslandclearing.com 941-875-4198LICENCED & INSURED, OF COURSE! WE CLEAR THINGS UP! IRRIGATION Maintenance € Repair € InstallationMonthly maintenance starting at $40 $20 off any repairs over $100Free estimates 941-888-2988rainscape” .comLic. AAA1300083 941-587-2027americanirrigation” .comFree estimates Residential/commercial 13+ years experience Install, repair & maintenance Fully licensed & insured 1 year warranty parts & labor Credit cards accepted Serving Sarasota & Charlotte countiesCharlotte County license: AAA-11-00010 Sarasota County license: RGLAIR-SIS-63 L LANDSCAPING AFFORDABLE LAWN CAREFlat Rate Lawn Care Bush Trimming MulchingBradenton to Punta Gorda941-706-5569Lic. & Ins.Free Estimates Accepting NEW accounts Monthly or per cutServing Englewood, Venice, Port Charlotte, North Port, Rotonda720-217-7545 TAKE PRIDE LAWN MOWING Richies Richies Lawn Service Lawn Service Great Work at a Great Work at a Fair Price! Fair Price! 941-564-5344 941-564-5344 H HURRICANE SHUTTERS Storm Twisters Hurricane Shutters941-626-8200A division of Bay Bridge Homes License #CBC1254261 Roll down shutters Accordion shutters Clear hurricane panels Hurricane screens Bahama shuttersStay safe in the storms Ask Us About THE SHIELD Strong & Versatile See Through Protection From Sun, Rain, Wind, Insects & Violent Hurricanes 8 YEAR WARRANTY ON MOTORS! BEST PRICES IN TOWN! Windows € Doors € Shutters € Lanai Enclosures Roll Downs € Accordions € Clear Panels Hurricane Screens € Impact Windows & Doors1-877-990-9463 $350 OFF ANY NEW ORDER Free viewports on accordion & rolling shutters!highwindshutters.com Licensed & Insured Lic# CGC1523911adno=3712439-1 plus plus CAT 7 Series Impact Windows and Doors H HURRICANE SHUTTERS

PAGE 35

PAGE 4 SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com SUN AT YOUR SERVICE R RESCREENING ALL THE HELP YOU NEED FROM A TO Z! | CALL 8664631638 TO ADVERTISE HEREThe state of Florida requires all contractors to be registered or certi“ ed. Be advised to check license numbers with the state by calling 1-850-487-1395 or on the web atmy” oridalicense.com New construction & remodels. Rusted bands & wire lath repair. Spraycrete & more! RICH LANDERS STUCCO, INC.941-497-4553 Call now and save!45 Years of quality work & experienceTom Joyce Roo“ ng941-484-9804 941-429-1800Lic#1325725 C ll ll R ROOFING S SOD S STUCCO The premier roo“ ng specialist€ Shingle € Tile € Built-up € Single ply metal € Full Carpentry € Satisfaction guaranteed LEONARDS ROOFING & INSULATION INC.Reagan Leonard941-488-7478 Family owned and operated since 1969 € Sarasota County Only Learn more online at www.leondardsroo“ ng.com € Lic.# RC 0066574 WERE OPEN Free estimates. All work guaranteed George M. Schwartz Jr., Owner941-961-8263Lic. #CCC1325750 gJ 9 9 9 9 9 4196 18 2 6 3 3 We are the solution to all your roo ng needs!Reroo“ ng and repairs Commercial & residential Flat & metal roof restoration 5 Star Rated32 Years Established R ROOFING R ROOFING 941-474-ROOF (7663)WWW.ROOFLEAKPATROL.COMLic# CCC1330779, #CGC150715540 YRS. EXP. € INSURED ROOF LEAKS OUR SPECIALTY.Tile MaintenanceBroken-Loose21 PT. InspectionRodent Entry RE-SCREEN SPECIALTops $55.00 Sides $35.00 Save 10% on Complete Rescreens2 year warrantyThe Screen Machine941-879-3136Licensed and Insured Keep an Eye Out for Bargains Read the CLASSIFIEDS Make your pool a bug free zonePool cages € Pressure washing Pool decks € Driveways Offering insect screening, TuffScreen, Florida Glass and 18x14 screens!JOHNS RESCREENING941-883-1381Free estimates € Lic # 9341 € Insured25 YEARS EXPERIENCE WERE OPEN Maloneys Small or large repairs to total replacement Steves the man for the job! FREE ESTIMATES 10% Off and $250. more off to Veteran`s on Roof Replacements STEVES ROOFING & REPAIRS LLC 941-625-1894More than 35 years experience in Southwest FloridaLic CCC-1326838 Bonded & InsuredReaders award winner 2010 thru 2018Preferred contractor CHARLOTTE CHARLOTTE CHARLOTTE CHARLOTTE € Rescreens € Screen repairs € New screen installationsALL AMERICAN RENOVATIONS941-915-3381Licensed & Insured € Serving Sarasota County Keep the bugs out Family owned & operated Quality rescreens at an affordable price, done fast!Call today for your free estimate A Tip Top Rescreen, LLC239-440-6857Licensed and insured All About Aluminum & Screen Inc.941-876-4779wescreen” orida.comLic#SA37, AL0511993XSpecializing in screen rooms New and re-screens20+ years experience P PEST CONTROL Your plumbing problem “ xed at the right price€ Re-pipes, most in 1 day € Well beat any other estimate € Complete servicesLarrys Plumbing941-484-5796LIC #CFC1425943 P PLUMBING TMBan-A-Bug Ban-A-Bug on or Ask About Our Yearly Pest Control Programvisit our website: ban-a-bug.com(941) 475-9551 (941) 629-4015 Since 1976 CHARLOTTE CHARLOTTE P PRESSURE WASHING € Pool decks € Polly pebble removal € Driveway designs € Epoxy garage oors Senior Discounts941-375-1103 Quality DecksLicensed & InsuredAsk about our free crack repairs! MOSQUITOS CONJURING NEAR YOU?€ Full rescreen € Panel repair € Power wash € Pool cage painting € Free estimatesFree power wash with full rescreenBREEZE THRU RESCREEN, LLCFamily owned and operated941-661-7897Serving all areas € Licensed/Insured Baileys Painting & Pressure Cleaning941-497-1736Celebrating 36 years. Licensed & insured in Sarasota, North Port & Charlotte Counties.TILE ROOF CLEANINGPlant friendly, manufacture approved cleaning system941-468-2744 $$ Save $$ www.completecleanpw.comAll work completed by state certi“ ed roo“ ng contractor. Lic# CCC1328319 R RESCREENING P POOL DECKSLicensed Free estimates 25 Years experience Call Mike941-725-7599License #CC20597 € Insured P PAINTING Martinis Concrete & Painting Painting Work Exteriors € Interiors Roof Painting Concrete Painting Lic # CBC1261010www.martinipaints.us $500 OFF w/ad40 yrs family owned 941.766.0331 HOUSE PAINTING S S S S H H H H H H H E E E E E E E E R R R R R R R R L L L L L L O O O O O O C C C C C C C K K K K K K K K P P P P P P P P A A A A A A I I I I N N N N N N N T T T T T T I I I I I I I N N N N N N N G G G G G G G G Free Estimates Licensed and Insured941-525-4501Interior & Exterior Power washing Soft washing P PRESSURE WASHING 941-206-1300 Call to activate your digital access today.Did you know your SUN subscription allows Total Access to your digital edition at no additional charge.Set up your digital access today for Total Access to YourSun.com and get the SUNs local news, sports, lifestyles coverage and our Pulitzer Prize winning opinion features.ARE YOU A SUBSCRIBER?

PAGE 36

www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 5 941-206-1300 Call to activate your digital access today.Did you know your SUN subscription allows Total Access to your digital edition at no additional charge.Set up your digital access today for Total Access to YourSun.com and get the SUNs local news, sports, lifestyles coverage and our Pulitzer Prize winning opinion features.ARE YOU A SUBSCRIBER? SUN AT YOUR SERVICE ALL THE HELP YOU NEED FROM A TO Z! | CALL 8664631638 TO ADVERTISE HERE This space is reserved for your business! Call 429-3110 or email your ad to: classi“ eds@ sun-herald.com Small or large repairs to total replacement Steves the man for the job! FREE ESTIMATES STEVES ROOFING & REPAIRS LLC CHARLOTTE CHARLOTTE CHARLOTTE CHARLOTTE 941-625-1894More than 35 years experience in Southwest FloridaLic CCC-1326838 Bonded & InsuredPreferred contractorReaders award winner 2010 thru 2018 10% Off and $250. more off to Veteran`s on Roof Replacements T TREETree trimming € Removal € Stump grindingProfessional service guaranteed with over 10 years experience.Call Mike AltmanAltman Tree Service941-268-7582Licensed & Insured Owner operator License #14000041831 € Palms trimmed € Removals € Palm fertilizing € Hedge trimming € Stump grinding € Shaping € Oaks thinned & raised up941-889-8147DPS ABILITY TREE SERVICEOver 20 years experience, Lic. & Ins. 941-763-5042Licensed & insured Serving Charlotte & Sarasota counties Very affordableWell work for you!Trees € Hedges Pressure washing All outside workWendell Albritton Tree Service We do it all!Lifetime resident owner operated David Sandefur 30 years experiencePressure cleaning Rescreening Tree trimming/removal Landscaping Sodding/weeding Demossing trees 941-484-6042Licensed & Insured SANDEFURSHome & Tree Maintenanceadno=XNSC109Complete & Professional Certi ed Arborist on sta CALL FOR FREE ESTIMATES www.jamisontreeservice.com JAMISON TREE SERVICE, INC.Commercial € ResidentialServing Sarasota & Charlotte counties for over 25 years941-475-6611941-423-0020 Call today for your free estimate SPM Tree Trimming & Landscaping941-412-5273 T TREE RIZZO'S Tree Service€ Tree Trimming € Hedging € Tree Removal € PruningAffordable & Free Estimates Serving Charlotte & Sarasota County941-306-7532 Professional tree trimming, landscaping & lot clearing941-303-3252 WWW.MATHEWSTREE.COMLISCENSEDINSURED 10% OFF WITH THIS AD T TREE Repair/replace/new fabrication Commercial and ResidentialEverything from trailer repairs, custom furniture & planters, bike racks, hand rails and more.Free Estimates 15% discount for “ rst time customers Quality and integrity guaranteed218-770-0661 Bring your metalic designs to lifeWelderguy's Mobile Welding W WELDING

PAGE 37

PAGE 6 SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com We are grateful for those who have our back in this important time. The list is long, but we want to thank our “rst responders and front-line workers.WE ARE IN THIS TOGETHERSupport your local newspaper. Subscribe in print or online. Especially in critical times, newspapers have your back. COVID-19 is a national story that is impacting you at home and at work. Your local newspaper is keeping you informed with current events in your neighborhood and is bringing communities together in these challenging times. From the actions your local government is taking, to lists of local stores that are delivering and tips on what to do while youre at home, your local newspaper is committed to bringing you the news you need, when you need it. adno=3755035-1

PAGE 38

www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 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 documents related to the sale or lease . +Rubicon/Mojave Excluded. Dealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to pri or sale. Incentives are subject to FCA rules. Financing/Leases require approved credit. 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 7:00AM-6:00PM. NEW 2020 JEEP GRAND CHEROKEE3.6L 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 Heated/Ventilated Nappa/Alcantara Performance Seats, 20Ž Wheels, HD Sat Radio, 276-Watt Amp, 6-Premium Speakers, Blind Spot/ Cross Path Detection, ParkView Rear Camera, ParkSense Park Assist, Remote Start, Voice Command w/Bluetooth, High-Intensity Headlights & more. D19816SALE$27,999MSRP $36,235 SAVE $7,236NEW 2019 DODGE CHALLENGER GT PLUS SALE$45,999MSRP $53,730 SAVE $7,731NEW 2020 JEEP GRAND CHEROKEE OVERLAND HIGH ALTITUDE 4X4 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. #J2089SALE$21,999MSRP $27,235 SAVE $5,236NEW 2020 JEEP CHEROKEE LATITUDE NEW 2020 CHRYSLER PACIFICA TOURING3.6L V-6 w/9-Speed Auto, Navigation, 8-Passenger Stow & GO Seats, Power Seat/Liftgate/Doors/ Windows/locks/Mirrors, Remote Start, Satellite Radio, Voice Command w/Bluetooth, Safety Tec w/Blind Spot/Cross Path Detection, ParkView Back-Up Camera, Park Assist & More. C2041 SALE$29,999MSRP $36,730 SAVE $6,831 Seven Passenger Seating, Remote Proximity Keyless Entry, Push Button Start, Theft Deterrent, Speed Control, Power W/L/M, 6-Speaker Sound System, ParkView Rear Cam, ParkSense Park-Assist, Sunscreen Glass & more. Price includes “ nance bonus, must “ nance w/Chrysler. D20202NEW 2020 DODGE JOURNEY SE #1 MOST AFFORDABLE 7-PASSENGER … KBBSALE$19,989MSRP $24,990 SAVE $5,001 3.6L V-6 w/8-Speed Automatic, Power Seat/Windows/Locks/Mirrors, ParkView Back-Up Camera, Keyless Entry w/Push Button Start, Apple Carplay/Android Auto, Voice Command w/Bluetooth, Speed Control, Auto Temperature Control, 18Ž Aluminum Wheels, Theft Deterrent & more. D20200 NEW 2020 DODGE CHALLENGER SXT SALE$24,499MSRP $29,590 SAVE $4,591 Blacktop Package, 3.6L V-6 w/8-Speed Automatic, 20Ž Black Wheels, Sport Suspension, Spoiler, Remote Start, Voice Command w/Bluetooth, Proximity Keyless Entry w/Push Button Start, Power W/L/M, Sat Radio w/Steering Wheel Mounted Controls, LED Running Lamps and more. D20193NEW 2020 DODGE CHARGER SXT BLACKTOP SALE$27,999MSRP $32,785 SAVE $4,786 SALE$26,999MSRP $31,535 SAVE $4,536NEW 2020 CHRYSLER 300 TOURING3.6L V-6, 8-Speed Automatic, Parkview Rear Camera, Integrated Voice Command w/Bluetooth, Apple Carplay/Google Auto, Power Seat/ Windows/Locks/Mirrors, Automatic Temperature Control, Aluminum Wheels, Satellite Radio, 6-Speaker Sound System, Push Button Start & more. C20113 BETTER PRICES … BIGGER SELECTION First Responders & Health Care Workers Save another $500 on most vehicles 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$17,999MSRP $23,600 SAVE $5,601NEW 2020 JEEP COMPASS SPORT 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$18,769MSRP $23,770 SAVE $5,001NEW 2020 JEEP RENEGADE SPORT0% X 72 months in lieu of Rebates Business Owners could receive $1,000 towards Graphics or Up“ t. 136Ž WB, Best-in-class Standard Cargo Height & 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. D20100NEW 2020 DODGE PROMASTER CARGO VANCOMPETITIVE VAN OWNERS SAVE ANOTHER $750SALE$31,999MSRP $36,040 SAVE $4,041 3.6L V-6 w/8-Speed Automatic, Seven Passenger w/3-Zone A/C, Front & 2nd Row Power Windows, Power Locks/ Mirrors, Back-Up Camera, Speed Control, Keyless Entry, Voice Command w/Bluetooth, Satellite Radio & more. Price Includes Finance Bonus, must “ nance w/Chrysler. D19848 SALE$21,999MSRP $29,330 SAVE $6,331NEW 2019 DODGE GRAND CARAVAN SEWorlds Best Minivan Value 3.6L V-6 w/8-Speed Automatic, Seven Passenger Leather Interior, Voice Command w/Bluetooth, 20Ž Alum Wheels, Blind Spot/Cross Path Detection, Satellite Radio w/Alpine Speaker System, Power Seat/W/L/M & much more. Price includes “ nance bonus, must “ nance w/Chrysler. D2007SALE$31,499MSRP $38,525 SAVE $7,026NEW 2020 DODGE DURANGO GT BLACKTOP 3.6L V-6 w/8-Speed Automatic, 20Ž Chrome Clad Wheels, ParkView Backup Camera, Power Windows/Locks/Mirrors, Speed Control, Remote Keyless, Push Button Start, Voice Command w/Bluetooth, 6-Speakers and much more. Price includes “ nance bonus, must “ nance w/Chrysler. D20161 3.6L V-6, Command-Trac 4WD System, Back-Up Camera, 8-Speaker Sound System w/Steering Wheel Mounted Audio Controls, Voice Command w/Bluetooth, Push Button Start, Theft Deterrent, Fog lamps, Sunrider Soft Top, Tow Hooks, Tilt/Telescoping Steering Wheel and much more. J20186SALE$31,999SALE$31,999MSRP $40,065 SAVE $8,066NEW 2020 RAM 1500 BIG HORN QUAD CAB Business Owners could receive $500 towards Graphics or Up“ t. Equipped with 2.4L w/9-Speed Auto, Cargo Van group, Remote Keyless Entry, Power Windows/Locks, ParkView Back-Up Camera, Full Size Spare, Speed Control, Integrated Voice Command w/Bluetooth and more. D20208SALE$24,999NEW 2020 PROMASTER CITY CARGO VANMSRP $26,620 SAVE $1,621 3.6L V-6 w/8-Speed Automatic, 20Ž Chrome Clad Wheels, Parkview Rear Back-Up Camera, Speed Control, Keyless Entry, Push-Button Start, Integrated Voice Command w/Bluetooth, Fog Lamps, Power W/L/M and much more. Price includes “ nance rebate, must “ nance w/Chrysler. D20109NEW 2020 RAM 1500 BIG HORN CREW CABSALE$34,699MSRP $42,765 SAVE $8,066 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 3.6L V-6 w/8-Speed Automatic, ParkView Backup Camera, Trailer Tow w/7-Pin Wiring, Power Windows/Locks, Speed Control, Theft Deterrent, 6-Speaker Sound System, Rear Folding Seat w/under seat storage & much more. Price includes “ nance bonus, must “ nance w/ Chrysler. D20127SALE$27,999MSRP $33,390 SAVE $5,391NEW 2020 RAM 1500 QUAD CAB 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$25,999WINNER OF KBBS LOWEST COST TO OWN AWARDNEW 2020 CHRYSLER VOYAGER L 0% X 72 months in lieu of Rebates #1 JD POWERS INITIAL QUALITY 3.6L V-6 w/8-Speed Auto, Nappa Heated/Ventilated Leather Interior, Navigation, Blind Spot/Cross Path Detection, ParkView Rear Camera, Park-Assist, Sat radio w/9-Ampli“ ed Speakers, 20Ž Crystal Wheels & much more. Price includes “ nance bonus, must “ nance w/Chrysler. J20200Employee pricing on Paci“ ca0% x 72 months In lieu of Rebates 0% x 72 months In lieu of Rebates 0% X 72 months in lieu of Rebates 0% X 72 months in lieu of Rebates COMPETITIVE VAN OWNERS SAVE ANOTHER $750 6.7L Cummins Turbo Diesel, Auto, Power Seat/W/L/M, Blind Spot w/Tag Trailer & Crosspath Detection, Keyless Remote Start, Bucket Seats, Sport Appearance Package, ParkSense Front & Rear Park Assist, 5th Wheel/Gooseneck Towing Prep Group, Push Button Start & much more D20146 SALE$59,999MSRP $65,100 SAVE $5,1012020 RAM 3500 BIG HORN CREW CAB 4X4 DUAL REAR WHEEL GROUP ALL NEW 2020 JEEP GLADIATOR SPORT 4X4 PICKUP NEW 2020 JEEP WRANGLER JL 4DR SPORT 3.6L V-6 w/8-Speed Auto, ParkView Rear Back-Up Camera, Fog Lamps, Command-Trac 4X4, Speed Control, Push Button Start, Uconnect Integrated Voice Command w/ Bluetooth, 8-Speaker Sound System, Sunrider Soft Top, Fog Lamps, Skid Plates, 7-Pin Wiring Harness & more. J20658SALE$34,621Employee Pricing On Gladiators+Lowest 5-YR Cost to Own AwardKBB #1 JD POWER INITIAL QUALITY BEST BUY AWARD … CONSUMER GUIDE 0% X 72 months in lieu of Rebates2020 BEST RESALE AWARD KBB 0% X 72 months in lieu of Rebate 0% X 72 months in lieu of RebatePremium Ventilated/Heated Leather, Navigation, Advanced Safety Group, 360 Surround-View Camera, Adaptive Cruise with Stop, Parallel & Perpendicular Park Assist, Lane Departure Warning Plus, ParkSense Front and Rear Park Assist, 20Ž Aluminum Wheels, Sat Radio & more. C2007 NEW 2020 CHRYSLER PACIFICA LIMITED 35th Anniversary Edition SALE$39,999MSRP $48,280 SAVE $8,281 adno=3753168-1

PAGE 39

PAGE 2 SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com Employment Services PROFESSIONAL RESUMES A PHONE CALL CAN DO IT ALL CHARLOTTE & SARASOTA CO. Call for DETAILS 941-214-5257 Professional ASSOCIATE DIRECTOR OF OPERATIONS Suncoast Humane Society is looking for an Associate Director of Operations. The ideal candidate will assist and report to the Director of Operations to oversee operational facility departments focusing on foster program and adoptions. Responsibilities include supervision assuring that proper policies and procedures are being followed, helping to build, establish and maintain alliances with volunteers, community organizations, agencies, and vendors. Will assist in creating innovative approaches in customer service and adoption protocols for optimum result. Previous experience with operations, foster care, foster to adopt and adoptions is necessary. Please send resumes to ccasey@humane.org REGIONAL THRIFT STORE MANAGER Suncoast Humane Society is searching for a passionate, retail manager with exceptional business acumen to oversee the successful outcomes of three thrift stores. Candidates must have a proven history of managing a multi-site retail business model with a track record of creating results driven staff and volunteer teams. Please include in your cover letter how you will execute a 3060-90 day plan for success and how you see this role in the life-saving work of the Suncoast Humane Society. We want to be respectful of your time and our time so please do let us know your salary requirements. Looking forward to hearing from you. Please email cover letter & resume to lcornish@humane.org Financial EXECUTIVE ACCOUNTANT Multi-million dolar company headquartered in Englewood Florida is seeking an Executive Accountant. Ideal candidate must have minimum of 5 years accounting, accounts payable and receivables, cash flow projections, as well as budgeting. This individual will be a member of the companys executive team. Competitive salary will be offered in addition to an excellent benefits package. If this is the opportunity you have been waiting for please contact us via email at : Sunclassifieds2@gmail.com Medical 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Medical HEROES WORK HEREGreystone Health COME JOIN OUR HEROES!Certified Nursing AssistantIn the face of the COVID-19 pandemic, Village Place Health & Rehab is looking for heroes that want to come join our TEAM and HELP others. If you are passionate about taking CARE of others and LOVE what you do, Village Place Health & Rehab is the place to work. We LOVE OUR HEROES and their families for the selflessness they demonstrate in taking care of our residents and their families JOIN US NOW! Commit to a full or parttime schedule of at least 4 weekend days a month. All shifts available! Apply on line at www.greystonehealthcareers.comWork where people matter! Village Place Health & Rehab 2370 Harbor Blvd, PC 33952 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 JULY 6TH 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 ELECTRICIAN WANTED Commercial with pipe bending experience. $20-$27/ hr based on experience. project in Venice, FL. Send resume to Electricalsolutionsswfl@ gmail.com or Call 941-628-4234 ec13004167 HAMMER FIREPROOFING & INSULATION North Port Estates Looking for Someone to Run the Shop and Maintain The Property & Equipment Full Time. Must be Mechanically Inclined. Must Have a Clean Criminal Record. Must have a Valid Florida DL and a Vehicle. Pay to be Discussed Call Henry 941-268-5615 Cell # Anytime HANKS MOVING is Expanding and hiring EXPERIENCED MOVERS/ DRIVERS. Must Have DL. 3 Years Exp. Required in the Moving Business, In State Only. Foreman Possibility. $16.00/Hr. $18.00/Hr. Please Call 941-474-2934 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. General BOAT DETAILERS NEEDED! Possibility to EARN up to $20/Hr. Depending on Exp. & Quality of Work! MUST Have DL. Year Round Work. Contact Office at: 941-764-7928 or 609-618-0113 BOAT YARD HELP Bottom sanders & painters needed. Will Train. Call 941-698-1144 For Details. 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. General CDL B TRUCK DRIVER Charlotte Sun NewspaperPort Charlotte, Florida Part-time to Full-time CDL driver to deliver pallets of newspapers. Position requires CDL Class B with valid Medical Examiners Certificate. Electric pallet jack experience a plus. Ability to use GPS to find locations. Some delivery experience required. SEND RESUMES TO JBELANGER@ SUNCOASTPRESS.COM DRIVERS NEEDED for Local Seafood Company. Excellent Pay!!! Call 941-380-9212 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 IMMEDIATE OPENINGS! We have several open positions for SALES REPRESENTATIVES to promote The Sun Newspapers. This is an enjoyable year-round position with potential to earn $100-$300+ per day. Positive, professional work environment. Flexible hours, must be outgoing, have a professional appearance, dependable and have reliable transportation and cell phone. Background check. To set appointment call 941-883-8590 LABORERS, LAWN & TREE TECHS NEEDED FT or PT Starting at $13./Hour. Experience a PLUS . Email: Joeproslawnandtree@gmail.com MUSICAL DIRECTOR for 40-50 mixed chorus in a manufactured home community in Venice. Salary negotiable. Exc pianist to work with. Call 941488-8525 or 941-488-8534ROLL TENDERTHE SUN NEWSPAPERS Part-time position training on the press to load paper, fill ink and general housekeeping. Able to lift 50+ pounds. Advancement available for motivated candidate. The position available is night shift and will include working weekends. Interested candidates send your resume to: Robin Marotta Production Manager at rmarotta@ suncoastpress.com We are a drug free workplace Pre-employment drug testing re q uired Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! General 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. Personals SINGLE LADY seeking Single Male 45-60 for movies, dining, etc. Call 941-201-9853 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 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 UNIQUE AND INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 Bible study & churches 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 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. Alterations THE CLASSIFIED ADVERTISING DEPT. will be closed FRIDAY, JULY 3RD, 2020 *We Will Re-Open at 8:00am, Monday, July 6th DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: MONDAY, 6/29 Monday at 3:30pm for ALL Wednesday Papers. TUESDAY, 6/30 Tuesday at 3:30pm for Thursday 7/2 & Friday, 7/3 WEDNESDAY, 7/1 at 12:30pm for VENICE Saturday, 7/4 & 3:30pm for Saturday 7/4 & Sunday 7/5 DAILY papers. We Wish Everyone a Happy, Healthy & Safe July 4th Weekend! Aluminum 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 GULF COAST RESCREEN Lic & Insured Family owned & operated PAINTING & RESCREENING POOL CAGES IS OUR SPECIALITY! 941-536-7529 Serving Sarasota County Free Estimates 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 Electrical NEED HELP AROUND THE HOUSE? For all your electrical needs call ELECTRICAL BY MICHAEL Reasonalbe rates, Free Estimates. NO SERVICE CALL FEES! 941-787-4769 Electricalbymichael.com Lic# AC0000567 Flooring WRINKLES IN YOUR CARPETS?WE SPECIALIZE IN *Carpet wrinkle removal*Flooring installation *Flooring repairs*Waterproof vinyl planks & more STEPHENS FLOORING INC. 239-645-6063 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 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$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. 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. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in South Gulf Cove, Gulf Cove Englewood, Rotonda, Grove City, Placida & Pt. Charlotte, Punta Gorda WE TAKE PRIDE IN ALL OUR LAWNS! Reliable & Dependable. Lic & insured. Call 303-475-8300 G E R Z E N Y LANDSCAPE SERVICES Full service dedicated landscape co servicing SWFL. We love what we do! WITH OUR customer service and knowledge we strive to give you the best service possible with people you can trust!Ž BRANDON AT 941-525-8783 MATHEWS TREE SERVICE SPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252FULL SERVICE TREE CARE QUALITY LAWN CARE STORM DAMAGE CLEAN -UP TREE & LIMB REMOVAL SANDEFURS-HOME & TREE Maintenance Tree trimming, removal. We do it all! License / Insured 941-484-6042

PAGE 40

www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 3 Lawn/garden & tree SPM TREE TRIMMIMG & LANDSCAPING Specializing in tree removal. Call Today for your FREE Estimate. ***QUICK RESPONSE!*** (941)-412-5273 Lic/Insured THOMAS MILAZZO Residential Landscaping All phases, beautiful plantings, No job too big or small. Also lawn care. 2 Generations of experience. All work guaranteed. Free Estimates. (941)-830-1005 Painting/ wallpapering ALEXANDERS PAINTING Interior & exterior, 30+ years experience. Quality and Honesty guaranteed (941)-223-0941 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 Miscellaneous A T WISE Techs we Specialize in TV Installation, TV Mounting, Computer and Printer Set up, Roku Setup, Fire Stick Setup, Sound Bars, Sonos, Alexa, Video Doorbells, Thermostats, Security Systems, and More. Call Us at 941-2468619 or Visit Our Website and Schedule an Appointment Today!!! www.wise-techs.com HORSE BOARDING AVAILABLE On Nova Lane Port Charlotte Call Carolyn 941-627-3775 or 540-270-3775 Merchandise Arts and crafts LOOFAHS, HOMEGROWN, U peel. Easy, fun craft project!! Each $3 941-258-2016 Household goods A REA RUGS, Liz Claibourne, 8x11, w/runner, non smoker $100 941-235-2203 A UTUMN AREA RUG 54Ž x 76Ž, tight weave back $100 941-627-5300 BANKER LIGHT green $15 941-743-0582 BATHROOM DECOR incl curtains rugs towels & much more $50, OBO 941-249-5077 BED INFLATABLE QN. 18Ž Air mattress & linens. $80 408-921-1993 Venice BISSELL SYMPHONY PET Number one rated pet steam vac. $75, OBO 941-697-2135 COMFORTERS, KING/QUEEN SIZES text to get the pictures $20 each 941-716-5507 GAS CAN 5 Gals, good old one $10 941-743-0582 HOME WARNING SYSTEM, Reliance, phone alert, never opened. $20 941-200-5718 KITCHEN CABINETS Hampton Bay $30, OBO 203-681-0830 LAMP, TOY Chess, Tissue box White wicker. REDUCED $70 941-408-7535 Household goods THE CLASSIFIED ADVERTISING DEPT. will be closed FRIDAY, JULY 3RD, 2020 *We Will Re-Open at 8:00am, Monday, July 6th DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: MONDAY, 6/29 Monday at 3:30pm for ALL Wednesday Papers. TUESDAY, 6/30 Tuesday at 3:30pm for Thursday 7/2 & Friday, 7/3 WEDNESDAY, 7/1 at 12:30pm for VENICE Saturday, 7/4 & 3:30pm for Saturday 7/4 & Sunday 7/5 DAILY papers. We Wish Everyone a Happy, Healthy & Safe July 4th Weekend! LAMPS WITH S HADES call/ text for pictures, $10 each 941-716-5507 MIRROR, wooden frame, gold color, 19Ž X 16Ž, cost $69 sell $18 941-585-8149 MIRRORS, wooden, gold framed, (3) 15Ž X 18Ž, cost $144 sell $50 941-585-8149NEED 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. PILLOW PAIRS 14ŽX 14Ž, call/ text for pictures, $6 each pair 941-716-5507 PRESSURE COOKER COOKS ESSENTIAL never used,/cookbook $75 228-363-2829 RUG, Geometric Design, 59 x 80 in gray, brown, tan. Like New $25, OBO 941-249-5077 RUGS 3 heavy fuchsia, machine washable call for sizes $32, OBO 941-249-5077 SALAD SPINNER, Iron, elec knife, 2 qt kettle, mixing bowls $10 ea 941-639-1517 STAINLESS COOKWARE 10 pc. cookware w/glass lids. Will text photos. $35 614-596-0225 VACUUM KIRBY with all attachments incl. carpet shampoo kit $200. 408-921-1993 Venice WALL FAN, 16Ž Lasco, 3 speed oscillating white wall fan. Will text photos. $29 614-596-0225 WINE RACK, 30 Bottle, Wrought Iron $35, OBO 941-697-2135 Furniture A CCENT TABLE, 28Ž round, Ethen Allen. Mint, reduced $70 941-639-1517 A RMOIRE DRESSER 50X26X85 traditional style call/text for pics firm $100 941-307-9211 BAR STOOLS (2) Tall, wrought iron with round Brown Leather seats. Like brand new, $60/ea 941-207-1215 BAR STOOLS, Black metal, Plush seats short $60 941-979-9991 BAR STOOLS, Swivel, 3-Iron metal, light soft cushions seats. 24ŽH $90 718-986-3608 BEDROOM SET Dresser, 6 drawer, mirror, nightstand, 2 drawer $375 941-627-5300 BEDS Twin (2), matching nightstand, dresser, mattresses. $425. 941-257-5500 BOOKCASES ( 2 ) Small white 24x40x9 $15 each $25 both 941-716-5088 CHAIR White Wicker seat is 18 1/2Ž wide & 19Ž deep $35, OBO 941-249-5077 CHAIR, LV RM Upholstered w/ arms & cushioned seat, exc. cond. $75, OBO 941-626-6879 CHAIRS, Ice Cream Parlor, 2 metal chairs/new cushions $160 941-485-2030 CHAIRS2 WICKER, swivel rockerSunbrella cushions -like new $250 239-209-7630 Furniture CHINA CABINET $200 941-286-8236 COFFEE TABLE White Wicker is 30Ž x 18 1/2Ž and 18Ž high like new $35, OBO 941-249-5077 COUCH, WICKER, fabric, like new $299 941-702-1450 DAYBED/TRUNDLE FIRM mattress. Call for pic. $175 941-457-3990 DESK Childrens, 7 drawers with chair, oak. $50 941-626-8792 DINETTE Maple. 40Ž round w/ drop leaf. 3 chairs $60, OBO 941-626-0967 DINETTE SET 4 rattan castor chairs, 48Ž glass top $99 941-234-2374 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 ROOM SET Oak dining room set extender along with 6 chairs $400 941-626-4117 DINING ROOM SET White with 6 chairs $325 941-473-9510 DINING ROOM TABLE & 4 Chairs, light brown-woodgreat shape $45 941-445-5619 DINING SET on casters, 42X42X30 table + 4 fabric armchairs $66 941-307-9211 DRESSER MIRROR All wood mahogany 43ŽWx33ŽH New cond. $60 718-986-3608 ENTERTAINMENT CENTER Mediterranean 58 X 80 GD O/C 1k $240 941-408-7535 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN SET with 2 chairs. Ikea style, White, Solid Wood top. $70 941-257-5500 LAWN CHAIRS, Zero gravity, 2 chairs, x-wide, navy $160 941-485-2030 LEATHER RECLINER tan, good condition. $80, OBO 215-880-6699 NIGHTSTAND, White Wicker, w/2 drawers, 18 x 21, like new. $35, OBO 941-249-5077 PLANT STAND 3 TIER WICKER W/GLASS SHELVES Will text photo. $25 614-596-0225 PLANT TABLE, or base for table with lace cloth $35 941-627-5300 RECLINER, STRESSLESS Leather Recliner & Ottoman/ Beige. $400, OBO 941-743-2129 RECLINERS, LA-Z-BOY 2 Swival nice. $295 941-718-0585 ROLL TOP DESK for computer $300 941-626-4117 SIDE TABLE, curved metal frame + glass top, 31X22X24. $20 941-716-5507 SOFA BED+LOVESEAT Light color pattern. Non-smoker no pets $195 718-986-3608 SOFA, light green floral Florida style 88Ž. Great cond. $125, OBO 941-626-6879 SOFA/LOVESEAT, whitepink/ blue design-comfy! $150, OBO 215-880-6699 TABLE light wood color 36X24X30 high $25, OBO 941-613-0097 TABLE, 54Ž Glass top, wood w/ 4 matching cushion chairs $155 941-697-2135 TRUNDLE BED, Twin size, all wood call/text for pictures $100 firm 941-307-9211 Electronics BLU-RAY PLAYER Sony Disc/ DVD w/remote. Exc. Cond. $50 941-347-8426 HAND HELD GPS Garmin Model #78SC. 2 yrs. old w/power cords $150, OBO 941-639-3639 LOCATOR BEACON (PLB) Aqua Link Model #406. 8 mo. old $200, OBO 941-639-3639 MOVIE PROJECTOR, Bell & Howell, 8mm, model 256, auto load $50 941-258-2016 PORTABLE AIR CONDITIONER remote, Delong Penquin, used twice $400 941-627-5300 TV/stereo/radio PLAY STATION 3 with 250GB, motion control + remote $165 941-697-2135 SPEAKERS 4.5Ž 45ohm (8) speakers + grills. $25 941-585-8149 SPEAKERS 8Ž 45ohm (6) speakers + grills. $50 941-585-8149 TECHNIES RECEIVER Needs a new volume control. $20, OBO 941-255-0489 Computer equipment HP ENVY PHOTO 7155 2 addl ink/USB cable inc. All never opened $125 941-661-0251 MONITOR 19Ž, KEYBOARD, and 2 speakers. $25 941-257-5500 PRINTER LASER HP Laserjet CP1025NW Color WIFI tested $150 941-307-9211 PRINTER/ FAX Epson WorkForce Pro 4630. Pics available. $50 941-234-2374 Clothing/jewelry MEN/WOMAN SHIRTS Perfect, clean, mint, lg/xlg plus more! $1 ea 941-639-1517 SUNGLASSES COSTA Camouflage sunglasses. Worn twice. $175, OBO 315-269-3911 Clothing/jewelry WEDDING DRESS White, lace, size 8, must see. $50, obo 941-200-5718 Antiques collectibles A VON COLOGNE of various designs bottles $40, OBO 941-697-2135 BOZO THE CLOWN phone. Good cond. $50 941-423-2585 BUYING SILVER COINS DIMES THRU SILVER DOLLARS. 941626-7785 CIVIL WAR CONFEDERATE 14Ž Fighting side bowie knife nice $225 941-475-1379 CUSTER 7TH CAV. Indian Wars original belt buckle, nice. $175 941-475-1379 GERMAN GOEBEL FIGURINE 1993 A Sweet OfferingŽ $20 941-423-2585 HOME INTERIOR framed, 2hx20Žw, ŽSilent WatchŽ exc $25 941-235-2203 JOHN KENNEDY TELEGRAPH of Assassination to White House $135 941-475-1379 LENOX CHINA Westwind pattern gold rim set 8,56 pcs $200 941-200-5718 LITHOGRAPH STONES 2 @ 5X6 & 1 @ 6X8. 2 1/4 thick. $200 941-255-0489 MOVIE PROJECTOR, Bell & Howell, 8mm, model 256, auto load $50 941-258-2016 OLD NEWSPAPERS REPRINTS 1800s and 1900s many to choose from $1 941-445-5619 PIANO STOOL w/back swivel seat, glass ball, claw feet vintage $300 941-716-5088 PINNOCHIO 15Ž Tall, Disney xmas animated musical, $150 941-423-2585 PROOF AND MINT Sets from U.S. Mint $7 781-956-8891 SILVER 5OZ. COIN 2019 American Parks Series. Beautiful $165 941-475-1379 SILVER COINS in rolls $75 781-956-8891 SILVER DOLLARS 18781935 common dates $25 781-956-8891 TOOTSIE TOYgreen Ford 4 door, good cond. Made in Chicago $35 941-200-5718 VINTAGE CONSOLE STEREO, Includes Record Player, Radio, Speakers. Storage. Beautiful! $350. 941-257-5500 W.L. HALF DOLLAR SET 1937 to 1947 $450 781-956-8891 W.L. HALF DOLLARS Brilliant uncirculated $35 781-956-8891 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 A MP MPS-50 Radio Shack 50 watt 2 channel. $25 513-774-0897 INSTRUMENTS GUITARS, Mandolins, Violins, cases prices vary $350 941-408-7535 MONITOR SPEAKER KustomKPC10M 150 watts peak power. $25 513-774-0897 RECORDS, RECORDS, RECORDS! All kinds! $1 ea 941-639-1517 ROGUE GUITAR (NEW) Beautiful Sunburst ADJ/Neck no case $120 941-408-7535 Medical CANE, aluminum, adjustable height. Very good condition. $7 941-585-8149 ELECTRIC LIFT CHAIR Orig 1200 ea many features $395 941-580-4460 FACE MASKS Cotton, washable, Homemade masks. Sizes Adult $4.00/ Children $3.00. Venice area $4 970-749-0943 MASKS FILTERED washable face masks in stock. All sizes sizes $6 941-840-0872 Medical NEBULIZER PORTABLEULTRASONIC-AC/DC for travel. $40, OBO 941-626-0967 SCOOTER HANDICAP Go-Go Elite Good conditon $310, OBO 941-426-5460 SCOOTER TZORA 3 wheels xtralite, 2 batt, lithium & leadacid. Firm $499 941-740-1985 SHOWER CHAIR Like New $25 941-268-8951 WALKER, breaks, storage, lightweight, 3 wheels, plush $75 941-718-0585 WHEELCHAIR Extra wide seat 20Ž by Drive NICE $125 941-268-8951 Health/beauty ELECTRIC CURLERS, Conair, used once; extra clips. new cond. $15 941-347-8426 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 BABY BED and mattress, brown $150 941-460-9026 TODDLER BED with mattress, brown, used three years. $50 941-460-9026 Golf accessories GOLF BALL RETRIEVER Nice $6 941-268-8951 GOLF BALLS $2.50 per dozen 941-697-2135GOLF CART TIRESŽ $10-$60 Used and New Your Choice Pickup only 941-769-1431 Visit Darsgolfcarts.com Golf carts 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.) $459 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Golf carts HOT ROD REDŽ $3250 EZGO 4 Passenger Golf Cart Sunbrella Side Curtains High speed, folding windshield, 2019 Batteries Fresh Tires, SS Hub Caps, Factory Upholstery Aluminum Rear Seat, Drink Holders, Canopy Top Rear View Mirror, Charger 941-769-1431 VISIT DARSGOLFCARTS.COM 941-769-1431 Delivery Inc. (25 Mi.) Visit Darsgolfcarts.com Midnight Metallic BlueŽ $3895 2017 EZGO T48 2 person Golf Cart High-Speed, Fresh 4 turf/street tires, Factory Hub Caps, LED Head and Taillights, Turn signals, Brake lights, Horn, 4 way hazard lights, New Factory Upholstery Canopy Top, Charger, Folding Windshield, Rear View Mirror, Add a flipdown rear seat $399 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Exercise/fitness ELLIPTICAL, HEALTH RIDER 9.5 EX Crosstrainer $150 941-697-2135 INVERSION TABLE $250 239-770-4522 MINI TRAMPOLENE Like new! Great exercise! $15 941-258-2016 RESISTANCE TUBE; Golds Gym, build/tone. New. $15 941-347-8426 TAP DANCE SHOES Black USA Leo, size 6 1/2 7 $55 941-627-5300 Sporting goods 2 GUYS GUN SHOWS 2 DAY ADMISSION $10.00 Come and Go as you pleaseJULY 11TH & 12THSat 9-5 and Sun 9-3Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, Florida Buy-Sell-Trade New-Used Free Parking CWP Classes Avail. 727-776-3442 www.2 g u y sshows.com HORSE SHOE SET $20 941-743-0582 NEW RACKET PICKELBALL Grafite 2 exp. ea. Tennis rackets $65 941-718-0585 PAINT BALL SET 2 masks, 2 Co2 cart., gun, carriers and more $100, OBO 941-613-0097 WOOD TENNIS RACKET Chemold and 2 modern Wilson $5 941-445-5619 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. BUYING WW II Memorabilia & Guns. U.S., Nazi, Jap, etc etc. $$$ Call Eric 941-624-6706 Kel-tec pocket pistols (3) #32 auto, 380, & 9MM, New in box, some ammo. $275 each. Call Fred 941-416-0931 WALTHER PPS, $400, H & K P30 , $700, SIG 1911 , 9m, 45 $825, SPRINGFIELD , SS R09 $825., JRC CABRINE , 9m, $550. 941-830-8641 Hunting & fishing suppliesHANDGUN VAULT HDX-150 Smart VaultŽ. $295 208-446-4956 ROD AND REEL Quantum Express rod & reel $20 941-743-7212 Bicycles/ tricycles BICYCLE/3WHEELER GD cond. 2 baskets $100 228-363-2829 BIKE RACK fits 2Ž hitch for 3 bikes $60 941-743-0582 BIKE RACK HITCH Mount for 1 1/4Ž or 2Ž for 2 Bikes by Rhode Gear $60 941-268-8951 E-BIKE At a Great Price! RAD City 16Ž electric commuter bike. New! Less than 200 mi w/access. Factory new price $1500. Sell $850 941-416-0931 HIS & HERS bikes Nice, $60/ea (941)763-4818 SCOOTER 4WHEEL GOGO, Pride, 2 baskets $495 941-815-9664 TIRE 26 X 1.95 Brand New Kenda #K831 $15 941-697-2135

PAGE 41

PAGE 4 SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com C7426305 PORT CHARLOTTE 33948 19505 QUESADA AVE #HH207 $70,500 689 $69,500 6/19/2020 Community 1 1 0 1985 Condominium Conventio nal 102.32 0.99 C7427997 PORT CHARLOTTE 33952 22291 WESTCHESTER BLVD #507 $86,000 960 $77,000 6/19/2020 Private, Com 2 2 0 1983 Condominium Cash 89.58 0.9 A4460933 PORT CHARLOTTE 33952 21040 GERTRUDE AVE $110,000 1,253 $110,000 6/19/2020 None 3 1 0 1961 Single Family Residence Cash 87.79 1 C7428413 PUNTA GORDA 33983 25100 SANDHILL BLVD #B201 $119,000 859 $115,000 6/18/2020 Community 2 2 0 1986 Condominium Conventio nal 138.53 0.97 134.35 C7429636 PORT CHARLOTTE 33948 17241 SABRINA CIR $120,000 1,672 $120,000 6/22/2020 None 3 2 0 1988 Single Family Residence Cash 71.77 1 52.63 C7428261 PORT CHARLOTTE 33952 21195 MEEHAN AVE $129,900 989 $124,500 6/19/2020 None 3 1 0 1960 Single Family Residence FHA 131. 34 0.96 D6111627 PORT CHARLOTTE 33952 19584 MOMBIN CT $134,500 813 $130,000 6/19/2020 Community 2 2 0 1985 Single Family Residence Conv entional 165.44 0.97 N6109686 ENGLEWOOD 34223 281 S MAPLE ST $139,900 1,284 $135,000 6/23/2020 None 3 2 0 1953 Single Family Residence Conventional 108.96 0.96 85.23 C7428587 PORT CHARLOTTE 33952 2448 ELKCAM BLVD $140,000 1,162 $140,000 6/19/2020 None 2 1 0 1962 Single Family Residence Conven tional 120.48 1 112.9 C7427090 NORTH PORT 34287 6795 APPOMATTOX DR $144,900 1,176 $155,000 6/18/2020 None 2 2 0 1979 Single Family Residence VA 123.2 1 1.07 94.74 C7428344 PORT CHARLOTTE 33952 198 CYPRESS AVE NW $145,000 1,320 $129,000 6/18/2020 None 2 2 0 1958 Single Family Residence Cash 109.85 0.89 80.57 A4455094 PORT CHARLOTTE 33952 4114 CONWAY BLVD $145,000 1,388 $137,500 6/18/2020 Private 4 2 0 1958 Single Family Residence Conventional 104.47 0.95 D6111109 ENGLEWOOD 34223 218 PINE HOLLOW DR #218 $147,000 1,112 $142,500 6/19/2020 Private, Com 2 2 0 1994 Condominium Conventi onal 132.19 0.97 C7427104 PORT CHARLOTTE 33980 3453 BEACON DR $149,900 1,298 $130,000 6/23/2020 None 3 2 0 1973 Single Family Residence Cash 115 .49 0.87 66.94 C7423044 PUNTA GORDA 33950 3640 BAL HARBOR BLVD #313 $150,000 1,405 $150,000 6/22/2020 Community 2 2 0 1990 Condominium Convent ional 106.76 1 106.76 C7428044 PORT CHARLOTTE 33952 21232 BASSETT AVE $155,000 1,118 $140,000 6/19/2020 None 3 2 0 1978 Single Family Residence Cash 138.64 0.9 88.05 C7426851 PORT CHARLOTTE 33948 5044 COLLINGSWOOD BLVD $159,900 912 $155,200 6/22/2020 None 2 1 1 1978 Single Family Residence Ca sh 175.33 0.97 128.69 C7425819 PORT CHARLOTTE 33952 21476 MIDWAY BLVD $159,900 1,323 $159,900 6/19/2020 None 3 2 0 1974 Single Family Residence VA 12 0.86 1 C7422532 PUNTA GORDA 33950 3214 AMANDA ST $172,500 1,382 $172,500 6/18/2020 None 3 2 0 1961 Single Family Residence Conventiona l 124.82 1 C7427363 NORTH PORT 34286 2892 CRANE AVE $174,000 1,264 $175,000 6/23/2020 None 3 2 0 1988 Single Family Residence FHA 137.66 1 .01 N6109773 PORT CHARLOTTE 33952 1483 HAYWORTH RD $174,500 1,354 $174,000 6/22/2020 None 2 2 0 1979 Single Family Residence FHA 12 8.88 1 80.41 C7423710 PUNTA GORDA 33955 17268 ACAPULCO RD #221 $175,000 1,644 $167,500 6/19/2020 Community 3 2 0 2008 Condominium Convention al 106.45 0.96 101.89 C7421123 PUNTA GORDA 33955 27354 SENATOR DR $175,000 1,874 $170,000 6/19/2020 None 4 2 1 1993 Single Family Residence Conventio nal 93.38 0.97 60.13 C7423950 NORTH PORT 34287 8217 ALAM AVE $179,000 1,176 $179,000 6/19/2020 Private 2 2 0 1978 Single Family Residence VA 152.21 1 109.68 C7428464 PUNTA GORDA 33983 2477 MAGELLAN TER $179,900 1,797 $190,000 6/22/2020 Private 3 2 0 1993 Single Family Residence Conve ntional 100.11 1.06 76.34 C7428421 NORTH PORT 34288 2041 GERALD AVE $180,000 1,214 $186,000 6/23/2020 None 3 2 0 2003 Single Family Residence FHA 148.27 1.03 C7428856 PORT CHARLOTTE 33953 14109 MARLIN AVE $182,900 1,438 $203,000 6/18/2020 None 3 2 0 2004 Single Family Residence FHA 12 7.19 1.11 102.22 C7422724 PUNTA GORDA 33950 1344 ROCK DOVE CT #D202 $184,900 1,282 $180,000 6/22/2020 Community 2 2 0 1986 Condominium Conventio nal 144.23 0.97 140.41 C7424250 PUNTA GORDA 33950 3411 COUNTRY CLUB LN $189,000 1,400 $185,000 6/19/2020 None 3 2 0 2004 Single Family Residence FHA 1 35 0.98 C7421520 PORT CHARLOTTE 33980 23154 MCCANDLESS AVE $189,900 1,756 $187,000 6/22/2020 None 3 2 0 1985 Single Family Residence FH A 108.14 0.98 70.14 C7427224 PORT CHARLOTTE 33948 18147 STEELE AVE $190,000 1,112 $185,000 6/22/2020 None 2 2 0 1987 Single Family Residence Conven tional 170.86 0.97 A4464697 NORTH PORT 34287 4482 TARGEE AVE $194,000 1,448 $194,000 6/18/2020 None 3 2 0 1989 Single Family Residence FHA 133.98 1 108.74 C7427036 PORT CHARLOTTE 33952 21371 KNOLLWOOD AVE $194,900 1,629 $194,900 6/22/2020 Private 3 2 0 1978 Single Family Residence VA 119.64 1 81.17 N6107337 PORT CHARLOTTE 33981 5242 CRESTLINE TER $195,990 1,499 $195,990 6/18/2020 None 4 2 0 2019 Single Family Residence Conv entional 130.75 1 130.75 A4465422 NORTH PORT 34286 2729 MAXIMO RD $198,900 1,270 $195,000 6/18/2020 None 3 2 0 2006 Single Family Residence FHA 156.61 0.98 N6110188 NORTH PORT 34286 3885 N CRANBERRY BLVD $199,900 1,418 $201,000 6/24/2020 None 3 2 0 1999 Single Family Residence Conve ntional 140.97 1.01 D6112196 PORT CHARLOTTE 33981 5236 WENTWORTH RD $205,000 1,625 $204,000 6/19/2020 None 3 2 0 2006 Single Family Residence Conve ntional 126.15 1 89.51 A4462920 PORT CHARLOTTE 33981 11971 HELICON AVE $214,900 1,613 $214,900 6/23/2020 None 3 2 0 2020 Single Family Residence Assum ed 133.23 1 95.64 C7427391 PORT CHARLOTTE 33948 2369 STRAWLAWN ST $215,000 1,604 $217,000 6/19/2020 Private 3 2 0 1972 Single Family Residence Ca sh 134.04 1.01 C7426124 NORTH PORT 34287 2720 S BISCAYNE DR $215,000 1,716 $205,000 6/19/2020 None 3 2 0 1993 Single Family Residence VA 125.2 9 0.95 A4462909 PUNTA GORDA 33983 42 CALLAO ST $218,990 1,399 $220,000 6/23/2020 None 3 2 0 2020 Single Family Residence VA 156.53 1 1 05.11 C7428764 PORT CHARLOTTE 33954 158 RAVENSWOOD BLVD $219,900 1,450 $224,000 6/23/2020 None 3 2 0 2020 Single Family Residence FHA 151.66 1.02 109 C7420674 PUNTA GORDA 33955 800 ISLAMORADA BLVD $221,000 1,281 $221,000 6/22/2020 Community 2 2 0 1993 Single Family Residence C onventional 172.52 1 110.5 N6107942 PUNTA GORDA 33982 27944 ARROWHEAD CIR $223,015 1,828 $220,000 6/19/2020 None 4 2 0 2019 Single Family Residence FHA 12 2 0.99 92.94 C7425661 PUNTA GORDA 33955 10166 ARROWHEAD DR $224,900 1,301 $220,000 6/19/2020 Community 2 2 0 1997 Single Family Residence Co nventional 172.87 0.98 107.06 D6112013 NORTH PORT 34287 4458 TARGEE AVE $225,000 2,051 $225,000 6/18/2020 None 3 2 0 2007 Single Family Residence Conventiona l 109.7 1 77.72 D6110422 NORTH PORT 34286 3213 BELLEVILLE TER $225,000 1,853 $225,000 6/19/2020 None 3 2 0 2005 Single Family Residence FHA 121 .42 1 92.98 N6109258 PUNTA GORDA 33983 27285 GUAPORE DR $226,760 1,828 $221,080 6/18/2020 None 4 2 0 2020 Single Family Residence Cash 124. 05 0.97 93.4 A4443385 NORTH PORT 34288 2242 MINERVA RD $227,500 1,540 $222,500 6/19/2020 None 3 2 0 2019 Single Family Residence FHA 147.73 0.98 114.69 C7427320 PORT CHARLOTTE 33948 17150 EDGEWATER DR $229,000 1,727 $220,000 6/22/2020 None 3 2 0 2005 Single Family Residence Conv entional 132.6 0.96 81.06D6112047 ENGLEWOOD 34223 947 BAY VISTA BLVD $229,900 1,429 $226,900 6/18/2020 None 2 2 0 1977 Single Family Residence Conventio nal 160.88 0.99 D6108804 PORT CHARLOTTE 33981 5383 JOSLYN TER $232,900 1,723 $232,900 6/18/2020 None 3 2 0 2019 Single Family Residence FHA 135 .17 1 94.56 O5862548 PORT CHARLOTTE 33948 18156 ACKERMAN AVE $233,614 2,692 $233,614 6/24/2020 None 4 2 1 2020 Single Family Residence Conv entional 86.78 1 C7426556 PORT CHARLOTTE 33954 20185 LORETTE AVE $236,650 1,540 $236,650 6/18/2020 None 3 2 0 2020 Single Family Residence Conve ntional 153.67 1 115.66 N6109790 PUNTA GORDA 33950 25240 EAST LENOX CIR $236,770 1,828 $233,770 6/19/2020 Community 4 2 0 2020 Single Family Residence FHA 129.52 0.99 98.76 C7420461 PORT CHARLOTTE 33980 3125 LICH ST $238,750 1,860 $239,750 6/18/2020 None 3 2 0 2019 Single Family Residence Cash 128.3 6 1 97.94 C7423816 PORT CHARLOTTE 33954 372 WABASH TER $244,000 2,146 $252,500 6/22/2020 None 3 2 0 1995 Single Family Residence Conventi onal 113.7 1.03 A4452374 NORTH PORT 34286 2635 ALHAVEN TER $245,000 1,670 $240,000 6/23/2020 None 3 2 0 2020 Single Family Residence Convention al 146.71 0.98 C7428258 PORT CHARLOTTE 33953 15145 MCGRAW AVE $249,000 1,653 $243,000 6/18/2020 Private 2 2 0 1997 Single Family Residence FHA 150.64 0.98 103.76 C7428709 PUNTA GORDA 33955 7217 N BLUE SAGE $249,900 1,684 $240,000 6/18/2020 None 3 2 0 1997 Single Family Residence Cash 148. 4 0.96 100.17 C7428683 NORTH PORT 34286 2221 CARPENTER LN $249,900 2,110 $255,000 6/23/2020 None 4 3 0 2005 Single Family Residence FHA 118.4 4 1.02 90.33 C7428363 PORT CHARLOTTE 33952 4086 GARDNER DR $249,999 1,480 $247,500 6/19/2020 Private 3 2 0 1961 Single Family Residence Conv entional 168.92 0.99 C7428809 PUNTA GORDA 33955 25385 DURANGO CT $250,000 1,695 $255,000 6/22/2020 Private 3 2 0 2006 Single Family Residence Conven tional 147.49 1.02 N6110089 NORTH PORT 34286 3722 ELDRON AVE $250,000 1,716 $244,000 6/22/2020 None 3 2 0 2005 Single Family Residence Cash 145.69 0.98 99.03 C7426402 PUNTA GORDA 33950 3340 WOOD THRUSH DR #322 $254,000 1,597 $254,000 6/18/2020 None 2 2 0 2007 Condominium Cash 159.05 1 159.05 C7425034 PORT CHARLOTTE 33954 23264 PEACHLAND BLVD $258,900 2,622 $260,000 6/19/2020 None 3 2 0 1989 Single Family Residence Co nventional 98.74 1 84.61 D6112296 ENGLEWOOD 34224 6256 ROBERTA DR $260,000 1,395 $260,000 6/22/2020 Private 3 2 0 1993 Single Family Residence Seller Fi nancing 186.38 1 90.47 C7425483 NORTH PORT 34288 2560 GASCOM ST $267,900 1,840 $267,900 6/18/2020 None 3 2 0 2020 Single Family Residence Conventional 145.6 1 107.72 C7426261 PUNTA GORDA 33955 3228 SUNSET KEY CIR #101 $269,000 1,605 $255,000 6/18/2020 Community 2 2 0 2001 Condominium Cash 167 .6 0.95 114.92 C7423361 PUNTA GORDA 33950 220 COLDEWAY DR #122 $269,000 1,120 $264,000 6/22/2020 Community 2 2 0 1988 Condominium Cash 240.18 0.98 235.71 C7408452 PUNTA GORDA 33955 3265 SUGARLOAF KEY RD #42C $274,500 1,516 $260,000 6/19/2020 Community 2 2 0 1984 Condominium Cash 181.07 0.95 150.9 A4463418 NORTH PORT 34288 5178 PINSON DR $277,000 2,061 $277,000 6/23/2020 Private 3 2 0 2004 Single Family Residence FHA 134.4 1 D6111713 PORT CHARLOTTE 33948 18359 LAMONT AVE $279,000 1,725 $279,000 6/23/2020 Private 3 2 0 2008 Single Family Residence VA 161.74 1 C7424505 NORTH PORT 34286 2840 MAYFLOWER TER $279,900 1,762 $264,500 6/23/2020 Private 3 2 0 2002 Single Family Residence Cash 158.85 0.94 99.03 C7428763 NORTH PORT 34288 4704 HIGHTOWER RD $282,700 1,740 $285,320 6/23/2020 Private 3 2 0 2001 Single Family Residence VA 162 .47 1.01 120.39 C7428442 PORT CHARLOTTE 33952 119 PECKHAM ST SE $289,900 1,270 $266,000 6/22/2020 None 2 2 0 1968 Single Family Residence Conve ntional 228.27 0.92 C7425972 PUNTA GORDA 33983 243 BARCELONA ST $295,000 2,010 $289,000 6/23/2020 Private 3 2 0 1989 Single Family Residence Conven tional 146.77 0.98 D6110626 ENGLEWOOD 34223 816 E 2ND ST $299,000 1,316 $275,000 6/22/2020 None 3 2 0 1991 Single Family Residence Conventional 22 7.2 0.92 D6112032 ENGLEWOOD 34224 9269 STEUBENVILLE AVE $299,900 1,900 $294,500 6/18/2020 Private 3 2 0 1989 Single Family Residence VA 157.84 0.98 D6111633 ENGLEWOOD 34224 7410 MAMOUTH ST $299,900 1,610 $305,000 6/18/2020 Private 2 2 0 1984 Single Family Residence Conventio nal 186.27 1.02 97.07 A4450618 ENGLEWOOD 34223 3 BRENTWOOD LN $299,900 1,698 $290,000 6/22/2020 Private 3 2 0 1974 Single Family Residence Convention al 176.62 0.97 110.27 N6110093 NORTH PORT 34291 4364 MERMELL CIR $304,900 2,096 $305,000 6/19/2020 Private 3 2 0 2006 Single Family Residence FHA 145 .47 1 101.73 D6112016 ENGLEWOOD 34224 7446 SPINNAKER BLVD $308,000 1,837 $295,000 6/23/2020 Private 3 2 0 1986 Single Family Residence Conve ntional 167.66 0.96 103.15 C7427965 PORT CHARLOTTE 33954 23287 WEATHERMAN AVE $320,000 1,783 $300,000 6/22/2020 Private 3 2 0 2007 Single Family Residence Cash 179.47 0.94 120.19 C7428715 PORT CHARLOTTE 33981 12468 BACCHUS RD $334,500 1,332 $334,500 6/19/2020 Private 2 2 0 1974 Single Family Residence Con ventional 251.13 1 C7420553 PUNTA GORDA 33950 729 MACEDONIA DR $335,000 2,188 $310,000 6/22/2020 None 3 2 0 1982 Single Family Residence Conventio nal 153.11 0.93 94.98 N6109622 NORTH PORT 34287 5706 CONCORD DR $337,000 1,947 $333,500 6/22/2020 Private 3 2 0 2000 Single Family Residence Cash 173 .09 0.99 129.87 C7427544 PORT CHARLOTTE 33952 298 SPRING LAKE BLVD NW $349,900 1,846 $311,500 6/19/2020 Private 3 2 0 1985 Single Family Reside nce Cash 189.54 0.89 N6105466 NORTH PORT 34291 1271 CREEK NINE DR $356,000 2,255 $351,000 6/22/2020 Private, Com 3 2 0 2005 Single Family Residence Conventional 157.87 0.99 A4464158 ENGLEWOOD 34224 3450 DOWNING ST W $379,000 2,176 $355,000 6/18/2020 None 3 2 0 1960 Single Family Residence Convention al 174.17 0.94 156.94 C7424052 PUNTA GORDA 33983 25351 TETHER LN $379,000 3,452 $370,000 6/22/2020 Private 4 3 0 2005 Single Family Residence Convent ional 109.79 0.98 85.51 C7426789 PUNTA GORDA 33955 17490 FUEGO LN $389,000 2,021 $376,000 6/18/2020 Private 3 2 0 1997 Single Family Residence Cash 192 .48 0.97 124.5 T3196814 PUNTA GORDA 33982 42327 SADDLEBACK TRL $389,000 2,303 $322,000 6/24/2020 Community 4 2 0 2019 Single Family Residence Cash 168.91 0.83 94.93 C7426699 PUNTA GORDA 33955 24368 BELIZE CT $389,900 2,267 $375,000 6/24/2020 Private 3 2 1 1999 Single Family Residence Convent ional 171.99 0.96 C7424276 PUNTA GORDA 33955 5080 KEY LARGO CIR $399,000 1,991 $385,000 6/24/2020 Private, Com 3 2 0 1993 Single Family Residence Conventional 200.4 0.96 C7423436 PUNTA GORDA 33955 17485 BOCA VISTA RD $399,000 2,742 $393,000 6/18/2020 None 3 2 0 1999 Single Family Residence Cash 1 45.51 0.98 63.54 C7421621 PORT CHARLOTTE 33953 13784 LONG LAKE LN $421,000 2,457 $400,000 6/19/2020 Private 4 3 0 2002 Single Family Residence C ash 171.35 0.95 D6105228 ENGLEWOOD 34223 2400 N BEACH RD #7 $440,000 1,187 $431,000 6/19/2020 Community 2 2 0 1984 Condominium Cash 370.68 0.98 363.1 C7414761 PUNTA GORDA 33982 6418 AUSTRIAN BLVD $450,000 2,520 $420,000 6/19/2020 Private 3 2 2 2006 Single Family Residence Conv entional 178.57 0.93 105.21 J915026 PORT CHARLOTTE 33948 17175 OHARA DR $465,300 2,136 $465,300 6/23/2020 Private 3 2 0 2020 Single Family Residence Cash 217.84 1 150.19 N6109052 NORTH PORT 34291 6315 N BISCAYNE DR $529,900 2,996 $519,000 6/22/2020 Private 4 3 0 1987 Single Family Residence Conve ntional 176.87 0.98 C7426346 PUNTA GORDA 33950 339 SANTANDER CT $534,900 2,363 $493,000 6/18/2020 Private 3 2 1 1996 Single Family Residence Cash 2 26.36 0.92 158.16 C7426314 PUNTA GORDA 33950 3663 WHIPPOORWILL BLVD $569,900 2,134 $560,000 6/18/2020 Private 3 2 0 2005 Single Family Residence Cash 267.06 0.98 189.83 C7425957 PUNTA GORDA 33950 5420 ALMAR DR $577,400 1,990 $565,400 6/18/2020 Private 3 2 1 2004 Single Family Residence Cash 290. 15 0.98 211.05 C7427086 PUNTA GORDA 33950 901 CIMARRON DR $759,000 2,459 $750,000 6/24/2020 Private 3 2 0 2000 Single Family Residence Cash 30 8.66 0.99 213.92 D6110345 ENGLEWOOD 34224 9791 EAGLE PRESERVE DR $1,150,000 3,586 $970,000 6/22/2020 Private 4 3 1 2004 Sin g le Famil y Residence Conventional 320.69 0.84 143.72 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 42

www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 5 N6109014 6 QU AILS RUN BLVD ENGLEWOOD 34223 QUAILS RUN 647 $75,000 1 1 1 1978 Community Condominium Conventional 6/15/2020 $123.65 $115.92 0.94 D6111955 6 QU AILS RUN BLVD ENGLEWOOD 34223 QUAILS RUN I 647 $79,000 1 1 1 1978 Community Condominium Conventional 6/17/2020 $123.49 $122.10 0.99 D6111109 218 PINE HOLLOW DR ENGLEWOOD 34223 PINE HOLLOW 1,112 $142,500 2 2 0 1994 Private, Com Condominium Conventional 6/19/2 020 $132.19 $128.15 0.97 D6111041 7442 PALM ISLAND DR PLACIDA 33946 BEACH VILLAS BLDG 36 668 $170,000 1 1 0 1986 Community Condominium Cash 6/17/2020 $ 265.72 $254.49 0.96 A4459925 6160 CERES ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 063 1,285 $172,765 3 2 0 2020 None Single Family Residence Conventio nal 6/16/2020 $132.29 $134.45 1.02 C7425342 1580 EILEEN PL ENGLEWOOD 34223 OXFORD MANOR 2ND ADD 1,009 $178,000 2 1 0 1975 None Single Family Residence Convention al 6/16/2020 $188.21 $176.41 0.94 N6107337 5242 CRESTLINE TER PORT CHARLOTTE 33981 GULF COVE 1,499 $195,990 4 2 0 2019 None Single Family Residence Conventional 6/18/2020 $130.75 $130.75 1 A4460681 5430 RILEY LN PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 052 1,399 $196,465 3 2 0 2020 None Single Family Residence Conv entional 6/15/2020 $135.80 $140.43 1.03 N6108532 12104 PATTERSON AVE PORT CHARLOTTE 33981 GULF COVE 1,499 $197,990 4 2 0 2019 None Single Family Residence Conventiona l 6/16/2020 $132.08 $132.08 1 C7427621 244 MARK TWAIN LN ROTONDA WEST 33947 ROTONDA W PEBBLE BEACH 1,298 $200,000 2 2 0 1986 Private Single Family Residence Cash 6/19/2020 $161.71 $154.08 0.95 D6112196 5236 WENTWORTH RD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 053 1,625 $204,000 3 2 0 2006 None Single Family Residence Conventional 6/19/2020 $126.15 $125.54 1 A4463628 13106 XAVIER AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 095 1,613 $209,900 3 2 0 2020 None Single Family Residence Conventional 6/17/2020 $130.13 $130.13 1 D6111972 192 CADDY RD ROTONDA WEST 33947 ROTONDA W O AKLAND HILLS 1,778 $224,900 2 2 0 1978 Private Single Family Residence VA 6/16/2020 $126.49 $126.49 1 D6112047 947 BAY VISTA BLVD ENGLEWOOD 34223 BAY VISTA BLVD 1,429 $226,900 2 2 0 1977 None Single Family Residence Conventional 6/18/2020 $160.88 $158.78 0.99 A4462209 101 BAYTREE DR ROTONDA WEST 33947 ROTONDA LAKES 1,639 $229,900 3 2 0 2020 None Single Family Residence Conventional 6 /16/2020 $140.27 $140.27 1 D6108804 5383 JOSLYN TER PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 052 1,723 $232,900 3 2 0 2019 None Single Family Residence FH A 6/18/2020 $135.17 $135.17 1 D6111889 219 WAYNE RD ROTONDA WEST 33947 ROTONDA HEIGHTS 1,391 $234,500 3 2 0 1999 Private Single Family Residence Cash 6/18/2 020 $171.82 $168.58 0.98 D5922696 5041 N BEACH RD Unit#3 ENGLEWOOD 34223 PALM BAY 1,536 $235,000 3 2 0 1981 None Condominium Cash 6/15/2020 $172.53 $1 52.99 0.89 A4469461 7236 BRANDYWINE DR ENGLEWOOD 34224 PORT CHARLOTTE SEC 065 1,625 $239,900 3 2 0 2020 None Single Family Residence Conv entional 6/17/2020 $147.63 $147.63 1 D6112052 1541 OVERBROOK RD ENGLEWOOD 34223 OVERBROOK GARDENS 1,409 $239,900 2 2 0 1983 None Single Family Residence Convention al 6/16/2020 $170.26 $170.26 1 A4455032 9179 KOMA ST PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 058 1,829 $269,990 4 2 0 2020 None Single Family Residence Conve ntional 6/15/2020 $147.62 $147.62 1 D6112032 9269 STEUBENVILLE AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 084 1,900 $294,500 3 2 0 1989 Private Single Family Residenc e VA 6/18/2020 $157.84 $155 0.98 D6111037 17 GOLF VIEW DR ENGLEWOOD 34223 BOCA ROYALE 2,644 $300,000 3 3 0 1980 Private, Com Single Family Residence Convention al 6/15/2020 $132.34 $113.46 0.86 A4466002 26826 PAVIN DR ENGLEWOOD 34223 BOCA ROYALE 1,842 $302,727 3 2 0 2020 Community Villa Cash 6/18/2020 $186.21 $164.35 0.88 D6111633 7410 MAMOUTH ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 074 1,610 $305,000 2 2 0 1984 Private Single Family Residence Conv entional 6/18/2020 $186.27 $189.44 1.02 D6110961 10307 CORAL LANDINGS LN PLACIDA 33946 LANDINGS/CORAL CRK 2,245 $310,000 3 2 1 2007 Community Townhouse Cash 6/15/2020 $144.77 $138.08 0.95 C7428715 12468 BACCHUS RD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 060 1,332 $334,500 2 2 0 1974 Private Single Family Residenc e Conventional 6/19/2020 $251.13 $251.13 1 A4464158 3450 DOWNING ST W ENGLEWOOD 34224 GROVE CITY 2,176 $355,000 3 2 0 1960 None Single Family Residence Conventional 6/18 /2020 $174.17 $163.14 0.94 D5921065 763 BOUNDARY BLVD ROTONDA WEST 33947 ROTONDA W LONG MEADOW 1,833 $357,500 3 2 0 2017 Private Single Family Residence Cash 6/19/2020 $199.13 $195.04 0.98 D6108715 197 FAIRWAY RD ROTONDA WEST 33947 ROTONDA W PINEHURST 1,899 $368,900 3 2 0 2019 Private Single Family Residence Conve ntional 6/15/2020 $194.26 $194.26 1 D6108500 23 BROADMOOR LN ROTONDA WEST 33947 ROTONDA W BROADMOOR 1,899 $373,900 3 2 0 2019 Private Single Family Residence Conv entional 6/15/2020 $196.89 $196.89 1 D6110912 5852 GASPARILLA RD BOCA GRANDE 33921 MARINA VILLAGE 734 $414,250 1 1 0 1981 Community Condominium Conventional 6/18/2 020 $583.79 $564.37 0.97 D6105228 2400 N BEACH RD Unit#7 ENGLEWOOD 34223 BOARDW ALK MANASOTA KEY 1,187 $431,000 2 2 0 1984 Community Condominium Cash 6/19/2020 $370.68 $363.10 0.98 D6109221 13313 GASPARILLA RD PLACIDA 33946 BOCA VISTA HARBOR BLDG C 1,701 $490,000 3 2 0 2003 Community Condominium Cash 6/15/2020 $310.99 $288.07 0.93 D6108466 5856 GASPARILLA BOCA GRANDE 33921 MARINA VILLAGE PH 02 1,065 $607,500 2 2 0 2007 Community Condominium Cash 6/19/2020 $581.22 $570.42 0.98 D6104082 731 PALM AVE BOCA GRANDE 33921 BOCA GRANDE 1,784 $1,850,000 3 2 0 1963 Private Single Family Residence Cash 6/15/2020 $1,205.16 $1,037 0.86 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 SOUTH 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 N6109638 1949 SETTLEMENT RD #13 1 1 0 1984 Curry Creek Condo Villa Condominium Cash 130.18 0.98 6/15/2020 $88,000 FALSE C7428290 618 BIRD BAY DR S #102 2 2 0 1976 Bird Bay Condominium Cash 100.53 0.84 6/19/2020 $94,500 FALSE N6107624 3730 CADBURY CIR #614 2 2 0 2000 Woodmere At Jacaranda Condominium Cash 128.51 0.96 6/17/2020 $128,000 FALSE A4463267 5847 REGENT RD 2 2 0 1978 South Venice Single Family Residence Cash 120.83 0.91 6/17/2020 $145,000 FALSE N6110120 1017 WEXFORD BLVD #1017 2 2 0 1990 Tenth Fairway Condominium Cash 155.47 0.97 6/19/2020 $155,000 FALSE N6110068 768 VILLAGE CIR #128 2 2 0 1986 Capri West Condominium Conventional 150.66 1.01 6/19/2020 $160,000 FALSE N6108694 1041 CAPRI ISLES BLVD #208 2 2 0 1991 Golf Green Condominium Conventional 166.35 0.97 6/16/2020 $174,000 FALSE N6109606 3381 DATURA RD 3 2 1 2004 South Venice Single Family Residence FHA 143.43 1 6/19/2020 $180,000 FALSE N6110076 381 WHIPPOORWILL DR 2 2 0 1977 Venice East Single Family Residence VA 143.3 0.95 6/17/2020 $183,000 FALSE A4461175 310 DORCHESTER DR 2 2 0 1969 Venice East Single Family Residence Conventional 188.78 0.98 6/15/2020 $185,000 FALSE N6108361 425 CERROMAR TER #459 3 2 0 1984 Farmington Vistas Condominium Cash 124.83 0.94 6/19/2020 $187,000 FALSE N6110347 2580 CARMINE RD 2 2 0 1986 South Venice Single Family Residence Cash 163.04 0.98 6/16/2020 $195,000 FALSE N6109641 96 OBERLIN RD 3 2 0 2005 South Venice Single Family Residence Conventional 180.33 1 6/15/2020 $220,000 FALSE A4459987 3079 ARROWHEAD RD 2 2 0 2003 South Venice Single Family Residence Conventional 184.72 0.98 6/18/2020 $220,000 FALSE N6110036 11883 TEMPEST HARBOR LOOP 3 2 0 2009 Stoneybrook At Venice Single Family Residence Conventional 173.09 0.98 6/15/2020 $220,000 FALSE N6109649 2202 WOODMERE RD 2 2 0 2004 Venice G roves Single Family Residence FHA 187.5 0.98 6/16/2020 $225,000 FALSE N6110005 1188 PANDA RD 3 2 0 1990 South Venice Single Family Residence FHA 129.6 0.96 6/15/2020 $229,400 FALSE T3226022 590 DEVON RD 2 2 0 1976 South Venice Single Family Residence FHA 154.95 1 6/19/2020 $234,900 FALSE N6109201 4481 TORTOISE RD 2 2 0 1975 South Venice Single Family Residence Conventional 192.62 1 6/15/2020 $235,000 TRUE N6108492 2101 MATTAMY CT 3 2 0 2005 Enclaves Of Venice North Single Family Residence Conventional 144.29 0.91 6/19/2020 $244,99 9 FALSE N6105882 540 FLAMINGO RD 3 2 0 1994 South Venice Single Family Residence Conventional 146.82 0.92 6/16/2020 $249,000 TRUE A4463571 3180 INDRA RD 3 2 0 1979 South Venice Single Family Residence VA 150.12 0.96 6/19/2020 $257,000 TRUE N6110183 4304 EXPEDITION WAY #4304 3 2 0 2018 Bay Street Village & Towncenter Condominium Conventional 171.47 0.99 6/19/2020 $2 62,000 FALSE N6109837 4865 TAMARACK TRL 3 2 0 1990 Southwood Single Family Residence Conventional 146.37 0.95 6/16/2020 $262,000 FALSE N6109498 1274 HARBOR TOWN WAY 3 2 0 1997 Patio Homes Of Chestnut Creek Single Family Residence Conventional 135.27 0.92 6/15/20 20 $265,000 FALSE A4456430 20797 SWALLOWTAIL CT 2 2 0 2019 Preserve at West Villages Single Family Residence VA 167.38 0.98 6/16/2020 $275,000 FA LSE N6109392 12532 SHIMMERING OAK CIR 3 2 1 2014 Grand Palm Single Family Residence Conventional 166.67 0.95 6/17/2020 $280,000 FAL SE N6109745 1548 PIEDMONT RD 2 2 0 1978 South Venice Single Family Residence Conventional 173.67 0.98 6/16/2020 $285,000 TRUE N6109412 4316 EXPEDITION WAY #4316 3 2 1 2018 Bay Street Village & Towncenter Condominium Cash 172.21 0.97 6/15/2020 $285,000 F ALSE N6110123 11814 TEMPEST HARBOR LOOP 4 2 1 2010 Stoneybrook At Venice Single Family Residence FHA 151.34 1.01 6/19/2020 $288,000 FALSE D6111292 603 PAGET DR 3 2 0 1988 Plantation The Single Family Residence Cash 129.89 0.93 6/19/2020 $289,000 FALSE A4452736 447 RUBENS DR E 3 2 0 1980 Sorrento East Single Family Residence Conventional 163.21 0.93 6/16/2020 $307,000 TRUE N6109410 11670 PARROTFISH ST 3 2 0 2017 Caribbean Village Single Family Residence VA 171.29 1.03 6/19/2020 $309,000 FALSE T3228352 10187 CROOKED CREEK DR 3 2 0 2020 Sarasota National Single Family Residence Cash 188.01 0.98 6/16/2020 $315,297 FALSE N6109486 20869 FETTERBUSH PL 4 2 0 2019 Preserve at West Villages Single Family Residence Cash 161.75 0.95 6/16/2020 $328,990 F ALSE N6109506 5392 LAYTON DR 3 2 0 2013 Ventura Village Single Family Residence Conventional 145.63 0.94 6/18/2020 $330,000 FALSE N6110070 5880 MCKINLEY RD 3 2 0 2000 Gulf View Estates Single Family Residence Cash 165.92 0.97 6/19/2020 $335,000 TRUE N6106526 2098 PIAVE LN 3 2 0 2016 Not Applicable Single Family Residence Conventional 182.21 0.97 6/16/2020 $340,000 FALSE N6106213 318 VENICE GOLF CLUB DR 3 2 1 1994 Venice Golf & Country Club Single Family Residence Conventional 144.58 0.92 6/18/20 20 $359,000 TRUE N6108827 109 BAYSHORE RD #9 2 2 0 1985 Nokomis Bayshore Club Condominium Conventional 265.29 0.95 6/16/2020 $360,000 FALSE T3221184 11878 ALESSANDRO LN #313 4 3 0 2020 Not Applicable Single Family Residence Conventional 158.1 1 6/15/2020 $369,798 FAL SE N6108012 144 PESCADOR PL 3 2 0 2019 Toscana Isles Single Family Residence Conventional 189.11 0.99 6/15/2020 $375,000 FALSE N6109617 12540 CANAVESE LN 4 3 0 2016 Gran Paradiso Single Family Residence Conventional 185.19 0.97 6/17/2020 $375,000 TRUE A4458214 2005 TOCOBAGA LN 3 2 0 1994 Calusa Lakes Single Family Residence Conventional 151.22 0.94 6/15/2020 $385,000 FALSE N6108332 194 TREVISO CT 3 2 0 2003 Venetian Golf & River Club Single Family Residence Cash 225.83 0.95 6/19/2020 $390,000 TRUE A4446337 832 DAHOON CIR 3 2 0 2002 Lakes Of Jacaranda Single Family Residence Conventional 154.84 0.99 6/17/2020 $395,000 TRUE A4453081 801 NOKOMIS AVE S 4 2 0 1997 Venice Park Sec Of Venice Single Family Residence Conventional 207.46 0.99 6/18/2020 $395 ,000 FALSE N6109840 352 TOSCAVILLA BLVD 3 2 1 2020 Toscana Isles Single Family Residence Cash 164.12 0.95 6/18/2020 $398,965 FALSE N6109954 1666 WAXWING CT 3 2 0 1990 Quail Lake Single Family Residence Conventional 184.09 1 6/19/2020 $405,000 TRUE A4462182 248 CARLINO DR 2 2 1 2015 Not Applicable Single Family Residence Cash 199.6 0.91 6/16/2020 $411,971 FALSE N6107269 428 PELICAN MOORINGS 4 3 0 1997 Pelican Pointe Golf & Country Single Family Residence Conventional 139.34 0.89 6/15/20 20 $425,000 TRUE N6108047 615 KHYBER LN 3 2 1 1992 Governors Green Single Family Residence Cash 189.85 0.96 6/19/2020 $460,000 TRUE T3221256 11944 HUNTERS CREEK RD 3 2 1 2019 Grand Palm Single Family Residence Conventional 226.96 0.95 6/16/2020 $495,000 TRUE N6109367 19694 COBBLESTONE CIR 4 3 0 2011 Stone Walk Single Family Residence Cash 183.44 0.97 6/18/2020 $514,000 TRUE N6110220 576 SAWGRASS BRIDGE RD 3 2 1 2001 Sawgrass Single Family Residence Cash 186.92 1.03 6/19/2020 $520,000 TRUE N6109864 324 DOLPHIN SHORES CIR 3 2 1 1996 Dolphin Shores Single Family Residence Cash 225.17 0.86 6/19/2020 $535,000 TRUE T3236589 10720 TARFLOWER DR 4 3 0 2020 Sarasota National Single Family Residence Conventional 213.21 0.88 6/19/2020 $544,326 TR UE A4459330 1225 SORRENTO WOODS BLVD 4 3 0 1996 Sorrento Woods Single Family Residence Conventional 192.68 0.97 6/18/2020 $569,750 TRUE J914778 10736 TARFLOWER DR 4 3 0 2020 Sarasota National Single Family Residence Conventional 223.89 1 6/15/2020 $571,585 TRUE N6110615 131 VALENZA LOOP 3 3 0 2014 Venetian Golf And River Club Single Family Residence Conventional 238.82 1 6/15/2020 $630,000 TRUE N6109470 231 TOSCAVILLA BLVD 3 3 0 2020 Toscana Isles Single Family Residence Conventional 248.23 1.12 6/18/2020 $630,494 FALSE D6112505 260 HIDDEN BAY DR #B-504 2 2 1 2018 Not Applicable Condominium Cash 327.26 0.98 6/19/2020 $637,500 FALSE A4465776 385 NORTH POINT #604 3 3 0 2001 Meridian At The Oaks Preserve Condominium Cash 259.18 0.9 6/15/2020 $720 , 000 FALSE

PAGE 43

PAGE 6 SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com Merchandise Port Charlotte garage salesFRI-SAT. 10-4 1651 Red Oak Lane. INSIDE SALE! Furniture, Household, Kitchenware and MORE! ALL MUST GO! FRI-SAT. 8-4 4019 Flamingo Blvd. 2 Family, Household, Wms L Clothing, Autographed Books, Tools, Fishing & Golfing, Queen Bdrm Set. FRI-SAT. 9AM-1PM 19237 Pine Bluff Court. Tools, Household, Marine, Office and Yard. Port Charlotte garage salesSAT-SUN. 9AM-1PM 865 Kennwood Terr NW. Outside/Inside Furniture, Decor, and MORE! SATURDAY, JUNE 27, 8:002:00 25449 Deep Creek Blvd. Household Items, Lawn Items, Tools ST. VINCENT DE PAUL RESALE SHOP REOPENS WEDNESDAY, JULY 1ST! 11:00AM-3:00PM Toledo Blade Blvd. & 776. New Time & Hours, Monday, Wednesday & Friday. 11:00AM -3:00PM Specials Listed in Shop! Punta Gorda area garage salesFRI., June 26 8-11am & SAT., June 27 8-10am ESTATE SALE Assisted by the Isles Girls and Guys. 3512 DIPPER CT. (Dir: 41S, Right on Aqui Esta Dr., Left on Bal Harbor Blvd, Left on Albatross Dr., Right on Whippoorwill Blvd., Left on Grebe Dr., Left on Dipper Ct) Leather couches; chairs; convertible couch; tables; office desk and chair; lamps; king BR set; 2 queen BR sets; DR set; high top table w/2 chairs; 4 bar stools; all kitchen contents; lawnmower; garden and power tools; bikes; grill; rugs; lanai furniture. For more details, Please visit our website www.isles g irlsand g u y s.com Punta Gorda area garage salesSAT. 8AM-1PM 326 E. Charlotte Ave. TRUE HOLINESS CHURCH GARAGE SALE Clothes, furniture, much more. THURS., FRI. & SAT. 8:00-2:00 301 SORRENTO CT. PUNTA GORDA ISLES 33950 ESTATE SALE! 2 HOUSES, 1 FAMILY OWNED! Combined Contents at 301 Sorrento Ct. 2 FULL HOUSES Put into 1 Home and Pod! Social Distancing Expected Credit Cards Welcome. North Port area garage salesFRI-SAT. 8AM-2PM 1721 Greenhill Ave. GREAT BARGAINS! Something for Everyone! FRIDAY & SATURDAY 8:30AM-3PM 8423 Sawyer Circle Fantastic Sale! You dont want to Miss this ONE! Household full of Ashley Furniture, Housewares & MORE! Accepting CASH & CREDIT CARDS! Rotonda area garage sales THURS-SAT. 9AM-3PM 118 Bunker Rd. MOVING, Furniture, Household, Tools, A little bit of Everything. S. Venice area garage salesFRI., JUNE 26 & SAT., JUNE 27TH. 8am-2pm 3255 Nocturne Road, South Venice. Clothing, Household Items PSYCHIC 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 Toys/games HARRY POTTER HOGWARTZ EXPRESS TRAINS Scarlet passenger $175 941-626-4117 LIONEL TRAIN SET Pennsylvania Flyer $200, OBO 941-626-4117 Photography/ video TRIPOD, MANFOTTO Used tripod in perfect condition $50 941-661-0054 Pool/spa/ & supplies POOL GAS HEATER Hayward H400 $485 941-639-7890 Lawn & garden POLE TREE PR UNER, Fiskars 16ft, like new, 1 1/4Ž cut, cap, 15Ž saw. $40 941-474-4254 ROTARY PUSH MOWER Earthwise 16Ž, 7 blade, like new $80 941-624-0928 Outdoor living CHAIRS2 WICKER, swivel rockerSunbrella cushions -like new $250 239-209-7630 GRILL COVER, Weber 28Žx28Ž, beige color, better quality $15 941-235-2203 GRILL Treger burns wood pellets, $250 239-770-4522 LANAI CHAIR CUSHIONS (4) Pier One, comfortable, orange Exc. cond. $60 941-347-8426 LAWN CHAIRS, Zero gravity, 2 chairs, x-wide, navy $160 941-485-2030 OUTDOOR CHAIRS two green, cloth, metal, new $34 941-624-0928 OUTDOOR WALL DECOR, Ocean fish, multi-colored, large, nice $15 941-235-2203 PATIO SET Round 4 table w/4 swivel chairs. Needs Webbing. White. Winston, Exc. Cond $175, OBO 630-809-7017 PATIO SET table & 6 chairs striped sunbrella material $350 941-655-8928 TABLE, WROUGHT IRON glass top, 20Ždiam, 18Žhigh. $30, OBO 941-613-0097 Y ARD LIGHT 4 globe, white, electric, hardly used. $15 941-235-2203 Building supplies HEAVY DUTY Outdoor light lamp bracket 73Ž3/4 L and 8Ž1/4 W $50 941-624-0928 MASKING TAPE, Sherwin Williams, Case of 16, 1 & 1/2 rolls $25 941-697-2135 NEW YELLOW PINE LUMBER, 2X8X20 $12 863-993-0901 PLYWOOD ( 1 ) 4X 8 sheet of new plywood. $15 208-446-4956 SCREEN DOOR, white, 32 by 80, great cond. $60, OBO 518-813-2909 TRACKS for Hurricane Shutters, text for information. $250, OBO 941-916-6519 Tools/machinery 4Ž SUPER GRI NDER RyobiŽ w/ case & accessories. Reduced! $30 941-639-1517 A NGLE SANDER/GRINDER Craftsman 7 in. w/attachments $30, OBO 941-639-3639 BENCH DISK S ANDER 12Ž heavy duty $50 941-780-3977 FIBERGLASS EXT. L ADDER 20 ft. Sears. Aluminum rungs. $125, OBO 941-639-3639 INSULATED SHOVEL for digging near power lines $10 941-780-3977 METAL STAND heavy duty with 3/4 hp motor $100 941-780-3977 ORBITAL POLISHER Groits 6 in. random w/attachments $60, OBO 941-639-3639 PRESSURE WASHER TroyBilt 2450 psi gas pressure washer $125, OBO 941-769-2194 SAW ROTO Zip Wood Saw $20 941-697-0940 TABLESAW CRAFTSMAN 10in w/cast ext 54in vega fence $250 941-815-8818 TREE TRIMMER 12` Compound Action. $15 941-743-7212 WET-DRY VAC Genie 6 gal., 1.5 HP $25 941-697-0940 Office/business equip./supplie3M DH640 Document Holder $15 941-961-9484 FOOT REST-ADJUSTABLE $10 941-961-9484 SPOTLIGHT PROJECTOR OPAQUE Taylor TS-7 mint condition $350 941-780-3977 WHITE BOARD 48X36 Dry Erase board $10 941-961-9484 WORKRITE KEYBOARD SYSTEM Keyboard tray + 22Ž track $80 941-961-9484 Cats 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 BIRD CAGE 7 Octagon Taj Mahal $385 941-639-7890 BIRD CAGE, Extra large, wrought iron, 67x40x30. As New $200 941-475-1379 FOLDING PET RAMP150 lb capacity, all cleaned. $60 941-268-8951 PARROT TABLE PERCH Stainless Steel, cost $ 85 $40 941-639-7890 PET STROLLER great condition $50 228-363-2829 SMALL BIRD CAGE Like new $15 941-639-7890 VEHICLE PET BARRIER 69Žw X 49Žh adjustable for SUV by Precision. $60 208-446-4956 Appliances DRYER, WHIRLPOOL, GAS, New, Never used 29Wx35Hx26D $250 718-986-3608 JUICER MAKES fresh, yummy j uice $65, OBO 941-702-1450 REFRIGERATOR SIDE BY SIDE, lt. bisque, Fridgidair, water & ice, $265 (941)763-4818 WASHER & DRYER Nice, White, $325. (941)763-4818 delivery avail. WASHER/DRYER PEDESTAL BASE with drawer 27x27x12 like new $80 941-833-3314 WASHER/DRYER, KENMORE, white, good condition. $325. OBO 215-880-6699 WASHER/DRYER, WHIRLPOOL, white, good condition. $275, OBO 215-880-6699 Miscellaneous for sale A B STEIN, (Heroes of the Hardwood) new in box $35 941-624-0928 A B STEIN, Budweister Sports Legends, (Babe Ruth), new in box $75 941-624-0928 A MERICAN FLAG 5x9.5. Never flown-great shape-cotton sewn stars $20 941-445-5619 DOOR KNOCKER, All Wood pecker taps wood $20 941-423-2585 FLAGPOLE ( 2Ž ) Hitch mount aluminum 21ŽX3ŽX16Ž butt 2 1/2Ž $36 941-307-9211 SEXTANTS, 3 older sextants. $60 ea. or all 3 $150. 941-456-1385 SHOP VAC SEARS $25 941-624-6617 TASCO TELESCOPE for looking at night sky or Birding, Like New $40 239-997-0910 WINDOWS 4 storm windows, 14Žx32Ž & 22Žx32Ž, never used $5 941-445-5619 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Miscellaneous for sale $75.00 PER PANELSLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksCALL BOB 941-706-6445Affordable Maintenance Owned and operated by Local Fire fighter. Free merchandise SPA, Six person, good condition, not working, newer motor. FREE. 941-893-7307 Wanted to buy/trade BUYING SILVER COINS DIMES THRU SILVER DOLLARS. 941-626-7785 SWORDS, MEDALS, Flags, Hats, Helmets, Knives, Anything Military! 941-323-9417 Transportation Buick 1998 BUICK RIVIERA $2,900 Modern Classic, new tires, battery, 110k mi, 954-501-9554 THE CLASSIFIED ADVERTISING DEPT. will be closed FRIDAY, JULY 3RD, 2020 *We Will Re-Open at 8:00am, Monday, July 6th DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: MONDAY, 6/29 Monday at 3:30pm for ALL Wednesday Papers. TUESDAY, 6/30 Tuesday at 3:30pm for Thursday 7/2 & Friday, 7/3 WEDNESDAY, 7/1 at 12:30pm for VENICE Saturday, 7/4 & 3:30pm for Saturday 7/4 & Sunday 7/5 DAILY papers. We Wish Everyone a Happy, Healthy & Safe July 4th Weekend! BUICK SUVs 2017-2019 25 Off Florida lease weekly No Dealer Fees Factory Warranty-low miles 10-2017 Encore $15,000 Up 6-2017 Encore Pref-$16,5008-2017 Envision Pref $19,500 up5-2017 Enclave Lth $25,500 Please call for appt. info Peggy 941 284-9617 Factory Off Lease Auto Brokers 1041 US 41 Bypass S Venice www.shopofflease.com Cadillac 2013 CADILLAC CTS $14,990. BEIGE, 52K MI. 855-280-4707 DLR Chevy 2017 CHEVY TAHOE $34,990. MAROON, LTD, NAV, 40K MI. 855-280-4707 DLRIncrease Your Customer Base and Advertise Your Business in Our Business & Service Directory and Services Sections! Chevy CHEVROLET SUVS 2017-2019 50 Off Factory Lease Weekly NO DEALER FEES/Xtras Factory Warranty-low miles 10-2019 Equinox LT-$18,000 5-2017 Equinox LS-$14,000 8-2018 Trax 33 mpg-$16,000 6-2018 T raverse 3 seat-V6 $25K 4-2017 Suburban V-8-$34k Will email photos, prices Live Auction @ Tuesday Bid-Buy-Save by appt. Factory Off Lease-Venice call Justin 941 350-7544 Chrysler 2004 CHRYSLER PT-CRUISER Limited, 2.4l, Leather, Sun-roof, Wood grain pkg. Only 44k miles. Only $5499 941-626-5381 2002 PT CRUSIER Rejuvinated Nostolgia, dark red, 2.4L, auto, air, 7,222k/year $4990. Choose from 3 Ken @ 518-577-3177 Venice Ford 2007 FORD EDGE $9,000 All Power, Low Miles! Excellent Cond! 941-276-4587 2018 FORD EXPLORER $35,990. BLACK, PLATINUM, 32K MI. 855-280-4707 DLR 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. 2017-2018-2019 FORD-RAM Pick-ups 30 off Factory Lease weekly 5-Ram1500 Crew Big Horn-$32,000 5-Ram-crew tradesman-$28,000 4-Ford-F150 Crew XLT 2wd-$29,000 3-Ford-Lariat 2wd-$35,000 3-Ford-2019 Ranger XLT $25,000 5 Ford Transit Vans V6$22,000 Financing 3% WAC-20% Dn Live auctions@Tuesday Bid-Buy-Save Call for list Factory Off List Venice call Justin 941 350-7544 Audi 2017 AUDI Q5 $26,990. BLUE, 64K MI. 855-280-4707 DLR 2019 AUDI Q5 $39,990. WHITE, 9K MI. 855-280-4707 DLR BMW2013 BMW 650I $26,990. GRAY, 31K MI. 855-280-4707 DLR 2019 BMW 330I $40,990. BLUE, NAV, 16K MI. 855-280-4707 DLR Honda 2014 HONDA CR-V $12,990. WHITE, 88K MI. 855-280-4707 DLR 2016 HONDA ACCORD E X Black, Leather, 58k miles, 1 owner $17,000 941-451-4033 Hyundai 2012 HYUNDAI SANTA-FE GLS $9,912 , 2.4L, 4 cyl, Auto, Air, Power Brake, Strg, Dk Red, 72K, new tires, 9K miles/year, Must Drive Today! Ken 518-577-3177 Venice 2016 HYUNDAI SONATA $13,990. BROWN, SPORT, 57K MI. 855-280-4707 DLR 2013 HYUNDAI TUCSON $13,990. BLACK, AWD, 47K MI. 855-280-4707 DLR 2017-2020 HYUNDAI MODELS FULL FACTORY WARRANTY 75 OFF FACTORY LEASE WEEKLY € 2017 ELANTRAs $11,500 € 15 2017 SONATAs $13,500 € 15 2017 SUVs TUCSON s $15,500 € 10 2017 SUVs SANTE FEs $17,500 NO DEALER FEES $AVE FINANCE @ 3.9% W.A.C CALL JUSTIN FOR COLORS & OPTIONS 941-350-7544 FOR APPOINTMENT FACTORY OFF LEASE AUTO www.shopofflease.com Infiniti 2017 INFINITI QX50 $23,990. GRAY, NAV, 26K MI. 855-280-4707 DLR Lexus 2011 LEXUS ES-350 $18,990. SATIN, NAV, 52K MI 855-280-4707 DLR 2004 LEXUS SC-430 $18,990. SILVER, NAV, 54K MI 855-280-4707 DLR 2013 LEXUS RX-450H $19,990. NEBULA, NAV, AWD, 99K MI 855-280-4707 DLR 2016 LEXUS ES-350 $25,990. WHITE, CERT, 45K MI 855-280-4707 DLR 2017 LEXUS ES-350 $26,911. ATOMIC, NAV, 28K MI 855-280-4707 DLR 2017 LEXUS ES-350 $26,990. NEBULA, 19K MI 855-280-4707 DLR 2019 LEXUS UX-200 $27,911. BLACK, CERT, 8,759 MI 855-280-4707 DLR 2019 LEXUS NX-300 $37,990. GRAY, NAV, CERT, 9,785 MI 855-280-4707 DLR 2018 LEXUS RX-350 $37,990. WHITE, NAV, CERT, 24K MI 855-280-4707 DLR 2017 LEXUS RX-450H $38,990. WHITE, NAV, AWD, 38K MI 855-280-4707 DLR Mercedes 2017 MERCEDES C3004M $26,990. WHITE, AWD, 29K MI 855-280-4707 DLR 2017 MERCEDES GLK350 $31,990. BLACK, NAV, 27K MI 855-280-4707 DLR 2019 MERCEDES SLC $42,990. BLACK, CONV, 9,789 MI 855-280-4707 DLR 2019 MERCEDES GL550 $54,990. WHITE, NAV, AWD, 2,005 MI 855-280-4707 DLR Toyota 2010 TOYOTA RAV4 $9,000 Silver, 103k miles, Private owner 407-913-1179 2017 TOYOTA Y ARIS $11,995 5 Door L, Gray, Great Condition! Bluetooth w/ Voice Recognition. 941-916-6519 Toyota 2017 TOYOTA CAMRY $12,911. WHITE, SE, TSI, 50K MI. 855-280-4707 DLR 2017 TOYOTA SE QUOIA $14,990. BLACK, PLATINUM, 107K MI. 855-280-4707 DLR 2017 TOYOTA RAV-4 $17,990. RED, NAV, LTD, 38K MI. 855-280-4707 DLR 2018 TOYOTA CAMRY $22,990. RED, XSE, 31K MI. 855-280-4707 DLR 2017 TOYOTA TUNDRA $24,990. BLACK, 40K MI. 855-280-4707 DLR 2017 TOYOTA HIGHLANDER $28,990 SILVER, CAPT S PREM 23K MI. 855-280-4707 DLR 2020 TOYOTA RAV-4 $30,990. BLUE, LE, 2,565 MI. 855-280-4707 DLR Volkswagen 2011 VOLKSWAGEN TIGUAN $ 6,750, Red, exc condition, 64,600 miles. 941-249-9306 Volvo 2018 VOLVO S60 $24,990. WHITE, DYN, C23, 15K MI. 855-280-4707 DLR Misc. imports 2014 FIAT 500 Lounge $6,500 moon roof, htd seats, white / black top, 1 owner, 113K mi, Clean Title. 248-568-7122 Antiques/ collectibles 1999 BENTLEY AZURE Mulliner 36k mi, 2 dr. convert. $42,000 / obo or trade 941-250-8816 Autos wanted FLORIDA PICKERS WE BUY CARS, BOATS, RVS, Antiques Any condition. 941-250-8816BEST $$ For JUNKERS24/7, Fast Pickup, Cash Paid Since 2004. Jim 941-286-3122 AUTO 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 KEN, 518-577-3177 VeniceNO TITLE NO PROBLEM, RUNNING OR NOT! 7 DAYS FREE PICK UP 941-623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 Auto parts/ accessories GAS PUMP, New, Hoses 2 each $25 941-380-1406 LEER TRUCK TOPPER For a 8 foot bed $200 941-460-6180 WHEELS AND TIRES 4 Original 2003 Mustang wheels. Tires included. $400 315-269-3911 MOTOR MOUNT New for 1950-1955 Ford/Mercury $20 941-380-1406 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 NEW, assy. in box WH513187 $40 941-380-1406 CORVETTE WHEELS Set of 4 OEM AL Wheels off 94 Vette, Ex Cond, Photos $400, OBO 630-809-7017

PAGE 44

www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 7 Auto parts/ accessories CARPET FLOOR MATS Buick Enclave Avenir New Charcoal $125 941-249-3659 Vans 2016 DODGE Grand Caravan Wheelchair Van, 10Ž lowered floor & ramp. 941-870-4325 Trucks/pick-Ups 1998 DODGE RAM 1500 $1,900 Flat-Bed. needs TLC. Call Kevin 941-286-4395 2014 Sweetwater Pontoon boat 22, 70hp 4 stroke Yamaha engine, 1 owner $7,900 / obo 941-250-8816 Sport utility vehicles GMC TERRAIN 2017-2019 25 Off Factory Lease Weekly SAVE!! NO DEALER FEES Factory Warranty-low miles 5-2019 AWD SLT-$23,000 5-2018 SLE-Turbo-$19,000 7-2017 SLE-1-Turbo-$17,000 10-2019 Acadia-SLE-$24,000 5-2017 Acadia-Denali$29,000 Will email photos,prices Live Auction @Tuesday Bid-Buy-Save by appt. Factory Off Lease-Venice call Justin 941 350-7544 Misc. boats 18` 2005 DUFFY ELECTRIC BOAT, Project boat... water damage to fuse panel. $7,500. 941-769-7766 Marine supply & equip. ELEC ADAPTER 30A Female to 50A male $35 941-697-0940 DRILL PUMP Flotec 1/4Ž shaft, self-priming, 200gph $10 941-697-0940 BOAT PROPELLER Stainless steel Ballistic, 3 blade, brand new $250 941-780-3977 Marine supply & equip. A NCHOR LINE 125 Ft. 5/8Ž 3 strand line with 24G4 5/16Ž chain $150 941-697-0940 Trailer & accessories HUSKEY TS CTR. LINE Stable Bars, Mounts, Hitch, Ball $125 941-456-1385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 Cycles/mopeds/ scooters 2018 HARLEY CLASSIC All black, 800 miles, passenger backrest, GPS, perfect condition. $15,000 941-769-7766 Campers/ travel trailers 2008 PASSPORT ULTRA LITE by Keystone Camper, Model 255BH 4 New Tires, Refinished Roof $6,900, OBO 941-681-2076 Motor homes/RVs I BUY TRAVEL TRAILERS , 5th Wheels, Motor Homes & Trucks. I Come to You! Call Dave Anytime. 813-713-3217 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. 954-595-0093FREEDOM TO EXPLOREMOTOR HOMES VAN CAMPERS 5TH WHEELS TRAVEL TRAILERS SERVICE*PARTS *BODY SHOP GERZENYS RV WORLD FAMILY OWNED SINCE 1977 2110 US 41 … Nokomis (941) 260-0476 shop 24/7 @ www.gerzenysrvworld.com

PAGE 45

PAGE 8 SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com Real Estate Open house 06/27/20 FIVE STAR REALTY OPEN HOUSES Stop by Five Star Realty to pick up a home tour flyer with directions.Ž Saturday, June 27th1098 General Street Port Charlotte 10am-11am 1088 General Street Port Charlotte 11am-12pm 220 Coldeway#112 Punta Gorda 1pm-3pmSunday, June 28th 276 Lewis Circle #111 Punta Gorda 11am-1pm 366 Posadas Circle Punta Gorda 11:30am-1:30pm 1642 Bobolink Court Punta Gorda 12pm-3pm For more information and photos, visit: www.fivestarrealt y .com OPEN SUNDAY June 28th 1-4pm VENICE 20218 PASSAGIO Dr, 3/3/3 PLUS den. Sam Rodgers Platinum custom-built, water-view home in Gran Paradiso. West Villages Realty. $575,000 941-539-5771 Open house OPEN SUN. JUNE 28th 1-4pm 20091 Ragazza Cir 102, Venice 3 bed 2 bath 2 car garage Waterview condo w/great closets! West Villages Realty Price: $259000 Phone: 239-634-6404 PORT CHARLOTTE OPEN SAT. 1-4PM 23227 Adella Ave., 33952 Dbl lot, 3/2/2, 1994sf, Mask & Gloves required.Debbye Fitzpatrick 941-268-6030KW Peace River Partners SAT., 6/27 & SUN., 6/28 12 NOON to 3PM 557 Macedonia Dr., PG BURNT STORE ISLES 4 Bedroom/2 Bath Waterfront Pool Home $659,000 Lennore Shubel 631-741-4589 SAT., 6/27, 12 NOON-3PM 12144 SW EGREST CIR. #102 LAKE SUZY 2 Bed/2 Bath Condo $138,000 Low HOA Karen Engberg 941-916-3464 VENICE OPEN SUN 1-3PM 460 BASE AVE UNIT # 120 2/2 2nd floor corner, near Service Beach. $117,000 or Rent to own! INVESTMENT REALTY (941)-492-5050 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! THE CLASSIFIED ADVERTISING DEPT. will be closed FRIDAY, JULY 3RD, 2020 *We Will Re-Open at 8:00am, Monday, July 6th DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: MONDAY, 6/29 Monday at 3:30pm for ALL Wednesday Papers. TUESDAY, 6/30 Tuesday at 3:30pm for Thursday 7/2 & Friday, 7/3 WEDNESDAY, 7/1 at 12:30pm for VENICE Saturday, 7/4 & 3:30pm for Saturday 7/4 & Sunday 7/5 DAILY papers. We Wish Everyone a Happy, Healthy & Safe July 4th Weekend! Place Ads! Shop Ads! Call Us! We Want t o Hel p You! Houses for sale OPEN HOUSE SUN. 12-3 13320 Foresman Blvd. Port Charlotte, FL 33981 Enjoy the Florida lifestyle in this gorgeous & spacious 4/3/2 2015 CUSTOM-built home. 2,700 Sqft. A minute away from the community ramp & some of the best beaches in all of Florida! Listed $340,000 Call Brady McGuire Remax Palm 941-204-5840 OPEN SUNDAY June 28th 1-4pm VENICE 20218 PASSAGIO Dr, Venice. 3/3/3 plus den. Sam Rodgers Platinum custom-built, water-view home in Gran Paradiso. West Villages Realty. $575,000 941-539-5771 Condos/villas for sale TO ADVERTISE IN THE SHOWCASE OF HOMES Please Call 866-463-1638 or Email; classifieds@sun-herald.com VENICE OPEN SUN 1-3PM 460 BASE AVE UNIT # 120 2/2 2nd floor corner, near Service Beach. $117,000 or Rent to own! INVESTMENT REALTY (941)-492-5050 Mobile homes for sale VENICE /NOKOMIS Dblewide Casey Key beach. Extrodinary renovation, corner lake lot, amenities. Move in ready 7/1. 1st listing. See or regret. $84,500 Joel 865-454-6161 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 * NEED A RENTAL * Paradise Properties & Rentals, Inc 941-625-RENT Condos/villas for rent PORT CHARLOTTE 2/2, 1st Floor w/ Pool, NS NP $925/Mo. Water incl. 1st, Last, Sec. 941-380-9212 VENICE RENT OR RENT TO OWN 2/2 2nd floor corner, near Service Beach. $1200/ mo rent or Sell $117,000 INVESTMENT REALTY (941)-492-5050 Apartments for rent PORT CHARLOTTE 1 bdroom apartment w/Lanai. Totally Renovated. No Pets or Smoking $900mo incls Elec, Water, Yard. F/L/S 941-916-6543 VENICE ISLAND Efficiency1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 Mobile homes for rent Pt Charlotte 2/1/1 No smoke / Pets. 1st/L & Dam. Credit & Bkgrnd ck $825.Mo+Util, *conds apply (941)-629-3279 PUNTA GORDA2/2 Split Plan, All Appl., on Private Property. $900/Mo. + 1st, Last & Sec. No Smoking 941-456-2884 Efficiencies for rent HARBOUR HEIGHTS close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 Rooms for rent NORTH PORT Furnd, for 1 working person, share bathroom, $525/mo. 941-483-6006 Commercial rental MURDOCK 1800 sq ft commercial warehouse bldg with office $1750 monthly $1,750 941-875-9931 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! 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.

PAGE 46

www.yoursun.com | The Sun | SATURDAY, JUNE 27, 2020 PAGE 9 adno=3755369-1Welcome to Tuscany Isles! Time to enjoy our relaxing Florida lifestyle in this almost new, furnished, lakefront, 3 bedroom, 2 bath, 2 car garage villa! The owners have carefully and thoughtfully furnished and enhanced this lovely open plan home. From the spacious entry into the light and bright great room (9ft 4in ceiling height) offering beautiful views of the 42 acre spring fed lake and then onto the screened lanai. This is the perfect spot to relax and enjoy the birds and ducks that congregate on the water. Adjacent and open to the great room, is the well appointed kitchen with granite counters, under cabinet lighting, spacious pantry and breakfast bar. The dining area is nearby and enjoys great lake views too. The master bedroom suite includes a well appointed ensuite bath and walk in closet. The 2 guest bedrooms share the guest bath and nearby is the laundry room. Extra storage has been added to the 2 car garage. You will not “ nd a more organized and complete home. The lakefront community pool and clubhouse are nearby. Its time to enjoy life. Inventory of upgrades and furnishings are located in the home. $249,000Call for you appointment today!8919 Tuscany Isles Drive Pat Walker 941-276-4674 REMAX Anchor Realty Annual Rentals€ Venice Gardens Lakefront Home, 3/2/Carport, Florida Room, Lakefront, Nice ................. $1,450 mo € Woodmere Lakes Home, 4/2/2, Pool, Family Room, Great Location .......................... RENTED € Waterford Home, 3/2/2, Lanai, Community Pool, Beautiful Home ......... $2,150 mo € Nokomis Estate,6 Bedrooms, 3.5 Baths, 3 Car Garage, 5 Acres, Must See, Gorgeous ..........$5,000 moSpecializing In...LET US MANAGE YOUR PROPERTY www.rentalcompanyofvenice.com Since 1991 € 941-484-7644adno=3752452-1

PAGE 47

PAGE 10 SATURDAY, JUNE 27, 2020 | The Sun | www.yoursun.com Sun-Classi“ eds.com Find Your Home Today WINDJAMMER POINT 3640 Bal Harbor Blvd Unit 2313 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 RealtyPUNTA GORDA ISLES PENDING DONT MISS THIS POOL HOME! 4/2/2 on Freshwater Canal, Split Floor Plan with Updated Kitchen, Master Suite w/ Dual Sinks, Jetted Garden Tub & Lanai Access, Family Room w/ Electric Fireplace, Laundry Room w/ LOTS of Storage. Entertain Guests or Just Relax Poolside in the Gorgeous Lanai! Magni“ cent Backyard w/ Fire Pit & Fruit Trees! NO Flood Insurance Required. $339,900. Dane Renta, 941-321-5561 Keller Williams Island LifeROTONDA WEST REDUCED LIKE NO OTHER!This 1s Floor Condo has been tastefully updated. Kitchen has Custom Cabinets, new appl. & tile backsplash. Wake up to a water view from the Master Bedroom. Deeded Dock #8 & 7, 500 lb. boat lift incl. The Silver Cover Community has a Pool & Hot Tub. There is everything to love about this unit and its location. Fishermens Village with all of its shops, restaurants and sunsets is nearby! $250,000. Deb Sestilio 941-391-1873PUNTA GORDA ISLES REDUCED New Homes with Lot from $199,900!Classic Series: Immediate Delivery or Value Added Fall Delivery Specials. Own a Lot? Need a Lot? Lets Craft a Great Deal~ Call Today for Plans and Tour our New Model Home.Reliance Project Management, LLC CGC # 1512533 941-468-8300TRI-COUNTY NEW HOME BUILD 1239 Beacon Drive,Situated on 2 waterfront lots on the Fordham Waterway (over 1/2 acre), this 3 bedroom, 2 bath pool home has been well maintained. With over 2,100 square feet under air, enter through the screened entry to view the spaciousness this home has to offer. The split bedroom plan has very large rooms w/plenty of space for entertaining and visiting guests. $284,900Shellee & Jimmy G Guinta 941-586-8463 Coldwell Banker Sunstar RealtyPORT CHARLOTTE 501 Fairview Ave.WHY RENT WHEN YOU CAN OWN? Come see this totally updated, move-in-ready 1400 SF 3-bedroom (+ den/of“ ce), 2 bath with 1-car garage on lushly landscaped corner lot in the heart of Port Charlotte. Gorgeous granite countertops and center island in kitchen. Light, bright, open ” oor plan with designer tile throughout. Master bath boasts ” oor-toceiling tile, vessel sink and spa-like step-in shower. CITY WATER & SEWER! NO HOA! NON-DEED-RESTRICTED! Patty Gillespie Remax Anchor 941-875-2755PORT CHARLOTTE 1519 N Chamberlain Blvd.,If ever there was a MUST SEE NOW, this is it! Once in a lifetime opportunity! PEACE, TRANQUILITY, SERENITY! Pristine, truly movein-ready 1400+ SF 3/2/2 heated pool home with its own tropical jungle, rich in color and beauty. Freshly painted inside and out! CITY WATER! NOT IN FLOOD ZONE! $250,000 Patty Gillespie 941-875-2755 REMAX Anchor RealtyNORTH PORT PENDING 27237 Puno Dr.Check out this exceptionally custom-built, totally updated 2700 SF 4-bdrm (includes hard-to-“ nd mother-in-law/teen suite!), 3-bath w/picturesque front porch, gourmet kitchen, formal dining room + breakfast nook! On a cul-de-sac in quiet deedrestricted residential area. NOT in ” ood zone! Low annual HOA ($115)! $335,000 Patty Gillespie Remax Anchor 941-875-2755PUNTA GORDA 8919 Tuscany Isles DriveWelcome to Tuscany Isles in Punta Gorda! A gated community with a lovely lake front view, 3 bdrm 2 bath, furnished villa with 2 car garage, built in 2017. $249,000 Call Pat Walker 941-276-4674 REMAX Anchor Realty.PUNTA GORDA 6340 THORMAN RDMove-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! House Professionally Cleaned and Sanitized! Nothing to do but move in! $270,000.Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 15352 Mille Fiore Blvd SOMETHINGS DEFINITELY WRONG. When we listed this low-maintenance 1800 SF 3-BR, 2-bath, free-standing villa, we assumed it would sell in just a few days. Its in a superb location, in great condition. Mere minutes from world class “ shing and golf, beaches, restaurants, shopping, medical facilities, and more. No CDD! CITY WATER & SEWER! Sidewalks! Underground utilities! Hurricane shutters! Owner demands a quick sale so its opportunity-priced at $260K!!Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 3490 SYRACUSE STREETGreat investment opportunity to purchase this 3 bedroom, 2 bath home located in the heart of Port Charlotte! Close to shopping, restaurants, golf, post of“ ce, medical facilities and approximately 40 minutes to the gulf coast beaches. This home features laminate and tile throughout the main living area and newer carpet in the bedrooms. The master suite features a large walk in closet. $153,900Shellee & Jimmy GŽ Guinta 941-586-8463 Coldwell Banker Sunstar RealtyPORT CHARLOTTE 4077 Linwood Ln., ARE YOU PICKY & FUSSY?Then youll be delighted with this spacious, spotless 1600 SF 3/2/2 with spacious, wide open feeling on premium oversized corner lot (14,491SF) backing up to greenbelt. Non-deed-restricted! Easy access to shopping, dining, I-75, world class “ shing and golf, and 20 minutes from the beach. Whatever youve seen doesnt compare! $237,000 Patty Gillespie Remax Anchor 941-875-2755 NORTH PORT DEEP CREEK2/2/1 2011 BUILT BEAUTY! Original Owner. This Incredible, All Tile Villa, Truly Shines! Pristine Inside & Out. Gorgeous Kitchen w/Extra Cabinetry, Counter Space, and SS Appl. Incredible Master Bath Remodel & an En-Suite Feature Guest Addition to the 2nd Bedroom. Greenbelt View From Your Tiled and Florida Glass Lanai. New AC. Make an Appt. Today to See Why so Many Folks Call Gated Heritage Lake Park Home! $224,900.Sharon Kerr 941-286-7315 Coldwell Banker Sunstar RealtyDEEP CREEK adno=3756156-1 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 Do you know whats on TV tonight? We do.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. Call 941-206-1300 to add today. adno=FL53238

PAGE 48

Home is where the heart is „ but its also probably aging and in need of refurbishing, given that the new normalŽ has also made it the office, entertainment venue and restaurant for people forced to hunker down amid the pandemic. With a shortage of new housing throughout most of the country, most homeowners ... are thinking about improving the appearance of an aging house,Ž according to Kenneth Leon, global director of equity research at CFRA Research. We are in the early innings of a secular shiftŽ as families seek safe shelters such as a home, especially millennials, Leon wrote in a recent report. He expects homeowners to shift spending toward their homes, away from restaurants and travel. Lowes and Home Depot have been among Wall Streets biggest winners since the pandemic struck. Both have double-digit stock gains this year, while the S&P 500 remains down. Spending on home improvements could reach $333 billion by the fourth quarter, marking a 1.8% gain from the previous year, according to the Joint Center for Housing Studies of Harvard University.Damian Troise ; J. Paschke € A P Locked down but fixing upSources: U.S. Census Bureau ( 2018 ) So many homes:If you are going to spend almost all your time there, it makes sense to improve your digs which, for most people, is their largest investment. 050101520 1939 or earlier 1940 1949 1950 1959 1960 1969 1970 1979 1980 1989 1990 1999 2000 2009 2010 2013 2014 or later Year builtNumber of homes (millions) Cathy Bussewitz; Alex Nieves € AP Source: S&P Global Platts *estimateCoal consumption has been declining in the U.S. for the last decade as competitors such as natural gas and renewable energy have become cheaper and communities have grown intolerant of polluting fuels. But coal may have a little revival as the coronavirus pandemic shakes up the energy industry, said Chris Midgley, global head of analytics at S&P Global Platts. Producers are extracting less oil due to weak demand and prices, and that means theyre producing less of the natural gas they often retrieve while drilling for oil. As a result, natural gas prices are likely to rise early next year, and U.S. utility plants will switch over from burning gas to burning coal,Ž Midgley said. In a world where we think coal is the evil fossil fuel, its going to be...one last chance for coal to shine in the U.S.Ž That doesnt mean jobs will return. The plants which are going to survive are already heavily automated,Ž Midgley said. Plus, the U.S. has been producing more coal than it consumes, so there are stockpiles to burn.Coal re vival? Coal re vival? Global energyCoal may have a little revival as the global pandemic shakes up the energy industry. 0 200 400 600 800 1,000 21* 20* 19* 18 17 16 15 14 13 12 11 10 Coal consumed by electric power sector (in millions of tons)Top Weekly Exchange Traded Funds $05501,100 Oil REITs Small-cap stocks European stocks Utilities stocks Emerging-market stocks Asian stocks Copper S&P 500 High-yield bonds Health care stocks Investment-grade bonds Technology stocks 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 Jun. 252.3 0.8 0.0 -0.7 -0.9 -1.0 2.9 0.1 1.0 -4.9 -0.9 -1.0 -4.1 -0.3Most Derby investments retreated this week, with utilities and REITs taking the worst losses. Only gold, copper and emerging market stocks made noticeable gains.$1,000Derby StocksBonds Commodities% $1,162 1,138 1,059 978 969 964 952 951 911 878 869 853 808 634AP ProShs Ultra Sht NG KOLD 85.98 +16.55 +23.8 +121.5 +140.4 Direx S&P O&G Bear DRIP 5.99 +1.11 +22.7 ... -91.5 Big Banks 2x Inverse BNKZ 31.40 +3.72 +13.4 +.7 -38.4 Direxion REst Bear3x DRV 17.61 +2.04 +13.1 -32.4 -45.0 Principl Intl Core PDEV 24.03 +2.64 +12.4 -9.2 ... Direxion FinBear 3x FAZ 19.22 +2.07 +12.1 -30.7 -52.1 Dirx Jr GoldMin Bull JNUG 101.28 +10.71 +11.8 ... -84.5 Dir Dly Gold Bull3x NUGT 72.13 +6.61 +10.1 ... -52.0 Pro UltPro ShtDow30 SDOW 26.40 +2.22 +9.2 -30.7 -47.9 ProSh UltSht Fin SKF 13.50 +1.10 +8.9 -1.6 -23.2 First Tr Absol Ret FAAR 28.31 +2.23 +8.6 +9.3 -1.0 AdvisorSh Short DWSH 20.47 +1.58 +8.4 -10.3 -24.3 Direxion SCapBear 3x TZA 24.44 +1.77 +7.8 -30.4 -50.8 Direx S&P500Bear 3x SPXS 8.52 +0.62 +7.8 -35.7 -54.8 Global X China Info CHIK 24.18 +1.68 +7.5 +19.7 +48.5 ProSh UltSh ConsGds SZK 9.63 +0.66 +7.4 -10.8 -28.7 ProShs Short O&G DDG 30.21 +1.95 +6.9 +23.0 +20.5 Big Bank Inverse KNAB 45.67 +2.92 +6.8 +14.0 -10.3 ProSh UltraSht Util SDP 13.10 +0.82 +6.7 -10.4 -24.5 Direx SOX Bear 3X SOXS 5.96 +0.35 +6.2 -71.7 -89.8 iShs Glbl Silver Min SLVP 12.66 +0.70 +5.9 +12.7 +33.7 Sprott Jr Gold SGDJ 36.65 +2.02 +5.8 +7.8 +19.0 VanE Vect JrGoldMin GDXJ 47.39 +2.60 +5.8 +12.1 +31.3 Global X Gold ETF GOEX 30.66 +1.69 +5.8 +14.8 +30.1 ETF Managers Jr Silv SILJ 11.28 +0.62 +5.8 -9.3 +26.5 ProShs UltSht Crude SCO 19.30 +1.03 +5.6 +58.8 +12.9 Ark Genomic Revolutn ARKG 50.52 +2.56 +5.3 +51.1 +71.0 Direxion 30-Yr 3x Sh TMF 41.67 +2.10 +5.3 +61.3 +62.5 ProSh UltraSht S&P SDS 20.54 +1.01 +5.2 -17.4 -33.8 Sprott Gold Miners SGDM 30.18 +1.43 +5.0 +20.0 +33.6 iShs Glbl Gold Miner RING 28.89 +1.38 +5.0 +20.0 +41.2 VanE Vect Gld Miners GDX 35.19 +1.64 +4.9 +20.2 +33.7 Arrow Country Rotat DWCR 25.43 +1.17 +4.8 -10.1 -6.5 ProSh UltSh Semi SSG 7.60 +0.35 +4.8 -48.8 -72.0 AdvShs Active Bear HDGE 5.02 +0.21 +4.4 -6.3 -24.2 GlobalX SilverMiners SIL 35.46 +1.48 +4.4 +6.9 +30.8 iShs India SmCap SMIN 29.32 +1.20 +4.3 -18.4 -22.1 Direx India Bull 3X INDL 20.66 +0.82 +4.1 -69.9 -71.7 Global Go Gold GOAU 19.92 +0.76 +4.0 +13.4 +38.3 DB Gold DoubLong DGP 41.17 +1.54 +3.9 +34.6 +48.7 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The software company raised its profit and revenue forecast for the year. The online retailer is buying self-driving technology company Zoox. The sneaker and apparel company reported a fiscal fourth-quarter loss as the pandemic shut down stores. Stocks fell sharply Friday as confirmed new coronavirus infections in the U.S. hit an all-time high, prompting Texas and Florida to reverse course on the reopening of businesses. The S&P 500 dropped 2.4%, giving up all its day-earlier gains. 60 80 100 $120 J AM NikeNKE Close: $93.67 -7.73 or -7.6% $60.00$105.62 Vol.: Mkt. Cap: 24.9m (3.3x avg.) $116.2 b 52-week range PE: Yield: 59.3 1.0% 1,500 2,000 2,500 $3,000 J AM Amazon.comAMZN Close: $2,692.87 -61.71 or -2.2%$1,626.03$2,796.00Vol.: Mkt. Cap: 6.4m (1.4x avg.) $1343.1 b 52-week range PE: Yield: 128.6 ... 30 35 40 $45 J AM Progress SoftwarePRGS Close: $37.60 -0.21 or -0.6% $28.09$52.50 Vol.: Mkt. Cap: 838.5k (2.3x avg.) $1.7 b 52-week range PE: Yield: 36.6 1.8% Best Stocks One MonthBEST LARGE-CAP STOCKS Nikola Corp NKLA 63.55 -3.6 121.4 0.0 ... ... GSX Techedu Inc GSX 57.65 -0.3 83.8 505.8 ... ... Spotify Technology SPOT 264.95 14.6 46.4 61.9 dd ... XP Inc XP 43.88 -7.1 44.5 0.0 ... ... GDS Holdings Ltd GDS 81.92 9.0 43.7 131.6 ... ... Zoom Vidio Comm Cl A ZM 256.80 5.5 43.1 186.2 ... ... Peloton Interactive PTON 58.43 14.8 38.5 0.0 cc ... Bilibili Inc BILI 44.52 -0.4 37.3 174.0 cc ... IQIYI Inc IQ 22.72 -7.1 36.9 24.6 ... ... Occid Petl OXY 17.69 -10.2 36.6 -59.2 14 0.2 Sea Ltd SE 105.20 -1.6 31.8 203.1 ... ... Trede Desk Inc Cl A TTD 407.03 3.1 30.6 69.2 ... ... Square Inc SQ 104.30 6.5 28.6 38.7 ... ... Pinduoduo Inc ADS PDD 85.16 -2.8 27.4 307.2 ... ... DocuSign Inc DOCU 177.58 10.0 27.1 221.3 dd ... Etsy Inc ETSY 102.54 7.5 26.6 53.6 cc ... Quidel QDEL 221.00 5.0 26.3 240.1 cc ... BioNTech SE ADS BNTX 62.13 21.0 25.4 0.0 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Inovio Pharmaceut INO 29.98 110.1 103.3 886.4 dd ... Digital Turbine Inc APPS 11.81 13.8 84.0 136.8 dd ... 21Vianet Group VNET 24.56 34.0 68.2 187.0 85 ... Novavax Inc NVAX 77.39 19.5 68.1 1332.5 ... ... Myovant Sciences Ltd MYOV 20.39 22.3 66.4 119.4 dd ... Invitae Corp NVTA 27.89 49.1 65.8 33.9 dd ... Smith & Wesson SWBI 19.41 9.7 64.2 103.3 45 ... Plug Power Inc PLUG 6.83 24.6 62.2 262.2 dd ... PennyMac Mtg IT PMT 17.48 4.7 58.8 -14.4 18 10.8 eXp World Holdings EXPI 16.93 30.0 58.4 39.6 dd ... Oi SA C OIBR/C 1.01 0.0 57.8 -44.9 ... ... Dada Nexus Limited A DADA 24.94 12.7 56.0 0.0 ... ... Residio Technologies REZI 10.98 -3.1 55.5 -40.7 cc ... DRDGOLD Ltd DRD 15.12 19.5 54.8 387.7 ... 0.2 Overstock.com Inc OSTK 28.10 13.7 53.0 144.2 dd ... So-Young Internat SY 14.10 25.0 52.4 0.5 ... ... Gol Linhas Inteleg GOL 6.70 -4.1 52.3 -59.5 ... ... JOYY Inc ADS YY 92.93 -4.4 52.2 32.7 6 ...BEST SMALL-CAP STOCKS Wins Finance Hldgs WINS 35.70 31.1 405.0 176.9 ... ... Celldex Therapeutics CLDX 12.55 -6.4 370.0 374.4 ... ... Workhorse Group WKHS 9.90 102.9 299.2 222.4 dd ... Ideanomics Inc IDEX 1.46 -34.2 270.6 65.2 dd ... Vaxart Inc VXRT 8.04 209.2 200.0 331.1 ... ... Ocean Bio-Chem OBCI 13.83 56.3 155.2 241.0 ... 0.6 Kitov Pharma KTOV 1.16 103.9 146.3 -0.8 ... ... Tortoise Acquisition SHLL 24.57 75.0 145.7 66.4 ... ... Alpine Immune Sci ALPN 8.98 -25.8 142.7 122.2 dd ... Dynagas LNG Ptrs DLNG 3.78 11.8 133.3 171.3 ... 26.5 Precigen Inc PGEN 4.96 -0.6 125.5 -29.0 dd ... Nebula Acquisit un NEBUU 26.00 0.0 122.8 153.2 ... ... Trevi Therapeutics TRVI 6.05 12.6 120.8 -33.4 ... ... Cinedigm Corp CIDM 1.82 -21.9 114.1 61.8 ... ... Valaris plc ADS VAL 0.70 -21.4 109.0 -80.5 ... ... Veritone Inc VERI 17.15 1.5 102.0 100.6 ... ... Arcimoto Inc FUV 4.37 22.4 92.5 45.0 ... ... Jiayin Group Inc ADS JFIN 3.98 -19.8 92.2 -67.4 ... ...Industry Rankings 1. Technology -1.5 3.3 31.2 ((*&$ | 99542 31.7 2. Consumer Services -2.5 0.1 23.6 ((*&$ | 653 3.1 DJ Total Market index -2.9 -1.0 19.4 ((*&$ | 5432 1.8 3. Industrials -3.0 -1.2 18.1 ((&@832 | -7.9 4. Consumer Goods -3.6 -1.3 15.1 ((*&$ | 532 1.3 5. Basic Material -2.1 -1.3 26.6 ((^$#@!8541 | -9.0 6. Financials -4.7 -2.6 9.0 (*&%87654 | -14.6 7. Oil & Gas -6.7 -4.6 28.8 99874 | -41.9 8. Health Care -2.7 -4.7 16.6 ((*&$ | 82 7.7 9. Telecommunications -4.6 -5.8 1.0 ((&$@765431 | -7.4 10. Utilities -2.9 -7.4 -1.2 ((^$@!8543 | -9.2 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR General Retailers -1.1 3.5 32.1 ((%#@! | 8321 22.5 GSX Techedu Inc GSX -0.3 +83.8 +36.7 ((%#@! | 99754 +505.8 Michaels Cos MIK -5.0 +68.4 +221.8 (*%@!83 | -22.0 OneWater Marine Inc ONEW +4.9 +60.9 +285.4 ((%#@! | 0.0 Duluth Holdings Inc DLTH +2.0 +60.6 +86.4 *&^%#!962 | -48.4 Overstock.com Inc OSTK +13.7 +53.0 +509.5 ((%#@! | 99754 +144.2 Food & Drug Retailers -2.3 -3.6 5.3 ((%#@! | 5 2.7 Rite Aid Corp RAD +21.6 +14.9 +0.1 ((%#@! | 99754 +104.3 Village Super Mkt VLGEA +6.0 +13.2 +22.8 ((%#@! | 52 +3.1 Blue Apron Holdings APRN +10.4 +12.3 -0.1 ((%#@! | 985 +66.7 HF Foods Group Inc HFFG -2.4 +11.9 +0.1 *%#@981 | -64.2 Grocery Outlet Hldg GO +12.5 +7.0 +16.5 ((%#@! | 854321 +26.5 Media -4.1 -4.9 14.6 (*&#!752 | -13.7 Digital Turbine Inc APPS +13.8 +84.0 +179.2 ((%#@! | 99754 +136.8 MDC Partners Cl A MDCA +61.4 +55.9 +50.7 *&%$9654321 | -53.2 Spotify Technology SPOT +14.6 +46.4 +116.2 ((%#@! | 976521 +61.9 IQIYI Inc IQ -7.1 +36.9 +22.3 ((%#@! | 8521 +24.6 Trede Desk Inc Cl A TTD +3.1 +30.6 +103.8 ((%#@! | 9854321 +69.2 Travel & Leisure -6.1 -5.2 13.1 (&^%#@861 | -26.9 Liberty TripAdv B LTRPB -18.2 +68.7 +1024.0 ((%#@! | 99754 +288.2 TravelCenters Am TA -1.8 +60.6 +112.2 ((%#@! | 831 +22.2 Hertz Corp HTZ -13.9 +49.0 -75.9 995321 | -89.3 Peloton Interactive PTON +14.8 +38.5 +124.9 ((%#@! | 0.0 Azul SA ADS AZUL -9.7 +37.2 -4.3 *$#@9841 | -65.5Consumer Services (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, June 27, 2020

PAGE 49

A -:sA-MarkPM Q AMRK .32 1.8 19.95 7.47 527 18.03 728 19.95 17.79 -.10 +118.0 AAON Q AAON .38f .7 54 60.00 40.48 385 50.73 1096 54.82 50.54 -2.65 +2.7 AAR N AIR .30 1.6 95 52.78 8.56 549 19.06 2855 21.40 18.31 -2.28 -57.7 ABB Ltd N ABB .76e 3.5 25.30 14.71 4409 21.71 17738 22.27 21.62 +.39 -9.9 ABM N ABM .74 2.1 19 42.67 19.79 721 34.97 3260 39.57 34.88 -3.32 -7.3 AC Immun Q ACIU 10.14 4.07 63 6.75 333 7.33 6.61 -.43 -20.8 ACI Wwde Q ACIW 30 39.37 20.03 878 26.26 2873 27.90 26.06 -.88 -30.7 ACM Rsc Q ACMR 69.25 12.51 227 60.67 1809 64.98 57.19 +.24 +228.8 ACNB Cp Q ACNB 1.00 4.1 13 39.57 20.05 112 24.14 176 25.00 23.23 -.08 -36.2 ADT Inc N ADT .14a 1.8 9.71 3.41 2178 7.62 10040 8.22 7.47 -.37 -3.9 AES Corp N AES .57f 4.2 11 21.23 8.11 13076 13.75 50919 14.38 13.18 +.41 -30.9 AFLAC N AFL 1.12 3.2 11 57.18 23.07 4868 34.68 18402 37.29 34.30 -1.92 -34.4 AG MtgeIT N MITT 1.80 56.3 12 16.69 1.46 6775 3.20 24396 4.00 3.03 -.89 -79.2 AG Mtg pfA N MITTpA 2.06 14.6 26.20 2.55 40 14.13 159 15.50 13.96 -1.09 -44.9 AG Mtg pfB N MITTpB 2.00 14.1 26.74 2.36 7 14.20 141 15.21 14.06 -.91 -44.1 AG Mtg pfC N MITTpC 27.15 2.12 35 13.97 170 15.06 13.71 -.81 -47.1sAGBA Aq n Q AGBA 10.71 9.86 1 10.28 2 10.71 10.23 +.05 +1.8 AGBA Aq rt Q AGBAR 1.16 .08 .15 111 .20 .15 -.05 -31.8 AGCO N AGCO .64 1.2 31 81.39 35.33 731 52.70 2850 55.21 52.05 -1.54 -31.8 AGNC Inv Q AGNC 1.44 11.3 19.65 6.25 8163 12.76 38307 13.23 12.43 -.13 -27.8 AGNC pfC Q AGNCN 1.75 7.6 26.54 10.00 78 22.93 328 23.36 22.72 -11.6 AGNC pfD Q AGNCM 1.72 7.6 26.27 10.05 22 22.52 86 22.93 22.32 -.05 -12.6 AGNC pfF Q AGNCP 1.53 7.2 25.05 8.80 43 21.11 417 21.54 20.92 -.08 -15.2 AH Belo N AHC .32 19.3 5 3.83 1.29 42 1.66 125 1.80 1.55 -.10 -41.1 AIM Im rs A AIM 7.11 .38 12205 2.71 25707 2.83 2.16 +.36 +398.2 ALJ Reg h Q ALJJ 1.93 .28 247 .53 1789 .70 .53 -.14 -53.6 AMAG Ph Q AMAG 13.53 4.41 824 7.28 3434 8.26 7.08 -.03 -40.2 AMC Ent N AMC 12.49 1.95 5586 4.18 32042 5.48 4.15 -1.34 -42.3 AMC Net Q AMCX 3 57.04 19.62 5407 22.64 9642 27.40 22.45 -3.98 -42.7 AMCI Ac Q AMCI 10.92 9.85 52 10.33 103 10.43 10.17 -.07 +2.1sAMCI Ac un Q AMCIU 11.48 9.90 30 10.53 31 12.49 10.51 -.57 +1.3 AMCON A DIT .72 1.2 8 100.00 52.05 57.80 1 57.80 56.05 -.05 -19.7 AMN Hlth N AMN 17 89.22 36.65 850 43.91 3597 46.89 42.38 +.31 -29.5 ANGI Hme Q ANGI 14.74 4.10 1537 12.03 9138 13.32 12.02 -.50 +42.0 ANI Ph h Q ANIP 29 86.96 28.28 271 30.47 817 31.99 29.64 +.54 -50.6 ARC Docu N ARC .04 5.1 6 2.13 .34 189 .79 705 1.09 .77 -.26 -43.2 ARCAbio Q ABIO 22.00 2.21 220 6.85 1571 7.78 6.68 -.10 +19.9sAryaSci h Q ARYA 17.48 9.84 327 16.77 2264 17.48 14.70 +1.31 +61.3sAryaS un h Q ARYAU 22.00 10.45 1 19.50 13 22.00 17.02 +3.00 +69.6sASA Gold N ASA .02e .1 16.74 8.16 136 16.77 917 16.86 15.85 +1.16 +23.0 ASE Tch N ASX 5.70 3.17 736 4.42 4904 4.56 4.36 -.03 -20.5 ASLAN Q ASLN 8.18 .35 123 2.00 1142 2.50 1.88 +.08 -1.5sASML Hld Q ASML 2.63e .7 73 371.80 191.25 486 361.76 2730 371.80 358.58 +1.09 +22.2 AT&T Inc N T 2.08f 7.2 15 39.70 26.08 76508 29.08 250015 30.68 28.92 -1.23 -25.6 AT&T 66 N TBB 27.56 22.31 104 25.94 566 26.33 25.94 -.36 -3.0 ATA Cre h Q AACG 1 3.24 .61 44 1.15 369 1.30 .97 +.20 -15.5 ATN Intl Q ATNI .68 1.2 79.64 37.01 103 57.91 287 60.51 54.76 +2.05 +4.5 A10 Ntwks N ATEN 81 8.29 3.43 1855 6.48 4593 7.29 6.47 -.48 -5.7 AVX Cp N AVX .46 2.1 16 21.89 13.03 21.66 +5.8 AXT Inc Q AXTI 73 5.99 1.85 383 4.38 1491 4.84 4.30 -.41 +.7 Ayro rs Q AYRO 8.75 1.80 1681 2.47 6518 2.83 2.30 -.18 -43.9 AZZ Inc N AZZ .68 2.1 15 50.36 19.31 349 32.87 1168 34.52 32.33 -.16 -28.5 Aarons N AAN .16 .4 10 78.65 13.01 1886 44.32 3964 44.81 41.19 +2.06 -22.4 AbbottLab N ABT 1.44 1.6 47 100.00 61.61 8521 88.71 30697 92.30 86.16 -1.97 +2.1 AbbVie N ABBV 4.72 4.9 14 99.35 62.55 14559 96.13 44053 99.10 94.32 -.58 +8.6 AbeonaTh Q ABEO 5.19 1.35 1720 2.81 6009 3.15 2.77 -.34 -14.2 AberFitc N ANF .80 8.2 6 19.18 7.42 3686 9.81 12424 11.12 9.57 -.84 -43.3 AbdAsPac A FAX .42 11.3 4.41 2.60 935 3.71 4119 3.77 3.69 +.02 -12.7 AbdAustEq A IAF .70e 16.0 5.64 2.99 13 4.37 192 4.54 4.34 -.07 -19.2 AbdnChile A CH .58e 9.6 8.01 4.42 86 6.05 408 6.22 6.02 -.02 -20.6 AbdGlbInc A FCO .84 14.0 8.71 3.93 35 5.98 138 6.30 5.98 -.30 -25.6 AbdJapnEq N JEQ .48e .8 8.10 5.00 5 7.56 62 7.76 7.45 -.12 -2.8 Abiomed Q ABMD 53 285.77 119.01 477 239.27 2215 259.25 235.99 -17.82 +40.3 Abraxas Q AXAS 1.13 .09 25010 .25 59799 .34 .22 -.03 -29.6 AcaciaC Q ACIA 53 69.13 44.85 632 68.30 2641 68.52 67.82 +.03 +.7 AcaciaTc Q ACTG .50 12.3 4.30 1.75 858 4.08 2162 4.25 3.76 +.19 +53.4 AcadiaHlt Q ACHC 11 35.40 11.09 851 24.61 5246 26.42 23.63 -1.85 -25.9sAcadiaPh Q ACAD 53.75 21.56 15861 47.93 27755 53.75 46.93 -4.10 +12.0 AcadiaRlt N AKR 1.16 9.1 22 29.55 9.59 1444 12.77 4673 13.57 11.92 -.52 -50.8 AcamrPrt Q ACAM 10.50 9.50 17 10.25 382 10.46 10.17 +.11 +2.6 Acamar un Q ACAMU 11.02 9.66 10.39 3 10.50 10.39 -.11 +2.1 Acasti g Q ACST 3.08 .25 3149 .56 14817 .76 .55 -.18 -77.3 AcelEnter N ACEL 60 13.35 5.22 5096 8.99 6937 10.25 8.68 -1.07 -28.1 AccelrDiag Q AXDX 24.00 4.53 1376 14.22 3018 14.41 11.38 +2.26 -15.9sAcceleron Q XLRN 110.49 37.60 5866 97.86 10165 110.49 96.33 -3.52 +84.6sAccenture N ACN 1.60 .8 30 217.89 137.15 3348 212.47 16428 217.89 199.47 +10.92 +.9 AccoBrds N ACCO .26 4.0 6 11.38 3.51 1239 6.58 4299 6.70 6.08 +.12 -29.7 Accuray Q ARAY 4.68 1.33 1394 2.20 4123 2.46 2.14 -.08 -22.0 AcelRx Q ACRX 3.02 .70 1596 1.22 4354 1.42 1.22 -.14 -42.2 AcerTh Q ACER 20.41 1.08 554 3.52 1116 3.75 3.11 +.32 -12.2 AchvLfS Q ACHV 2.51 .23 734 .41 3491 .43 .40 +.01 -22.1 AclarisTh Q ACRS 4.67 .70 3490 1.48 6186 1.71 1.41 -.14 -21.7 AcmeU A ACU .48 2.3 16 24.92 17.10 10 20.47 44 21.70 19.76 -1.22 -14.0 AcordaTh Q ACOR 1 8.08 .70 5980 .75 13794 .85 .70 -.09 -63.2 AcornInt N ATV 1.69e 22.64 7.96 12 14.89 19 15.00 12.82 +2.01 -18.8 ActiniumP A ATNM .62 .16 14296 .36 101314 .49 .35 -.02 +66.5sActivsBliz Q ATVI .41f .5 23 77.63 44.81 11328 76.40 36536 77.63 74.43 -.18 +28.6 Acuity N AYI .52 .6 10 143.55 67.46 1161 84.45 3984 91.40 83.52 -6.03 -38.8 Acushnet N GOLF .62f 1.9 37.12 20.65 627 33.38 2197 35.48 33.17 -.83 +2.7 AdamasPh Q ADMS 7.78 1.90 2674 2.60 4593 2.83 2.43 -.21 -31.4 AdamisP h Q ADMP 1.57 .27 1303 .58 6461 .62 .55 -.01 -17.1 AdaDvsEq N ADX .20e 1.4 16.76 10.16 134 14.53 745 15.18 14.50 -.42 -7.9 AdamsNR N PEO 1.32e 1.8 16.78 6.11 42 10.95 302 11.85 10.93 -.59 -33.5 AdmRsc A AE .96 3.6 39.70 15.16 201 26.68 276 29.00 26.12 -.56 -29.9 Adaptim Q ADAP 13.40 .71 1016 9.48 5336 10.17 8.93 -.68 +690.0 AdaptBio Q ADPT 55.12 15.19 1422 46.29 5693 47.67 43.87 +1.56 +54.7 AddexTh n Q ADXN 13.50 6.19 9.83 4 10.30 9.12 +.10 -27.2 AddusHmC Q ADUS 66 104.56 43.13 310 89.10 669 95.72 88.61 -5.58 -8.4 ADDvtgTch Q AEY 6.49 1.47 1106 2.97 2142 3.19 2.07 +.31 +20.7 Adecaogro N AGRO 8.70 3.31 194 4.32 1079 4.68 4.31 -.27 -48.4sAdestoTc Q IOTS 12.55 6.68 2327 12.54 9423 12.55 12.52 +.43 +47.5 AdialPh Q ADIL 3.17 1.00 309 1.39 2240 1.51 1.35 -.08 -42.3 Adient N ADNT 1.10 7.1 29.28 5.90 1325 15.39 5242 17.44 15.09 -1.80 -27.6 AdmaBio Q ADMA 5.48 1.45 3131 2.97 12497 3.05 2.76 +.10 -25.8sAdobeInc Q ADBE 88 446.15 255.13 3828 426.92 16457 446.15 424.71 -1.09 +29.4 AdtalemGl N ATGE .36 1.2 21 51.79 19.76 519 30.63 2377 33.64 30.27 -2.02 -12.4 Adtran Q ADTN .36 3.4 53 16.40 4.80 546 10.62 2391 11.20 10.09 -.39 +7.4 AduroBio Q ADRO 4.04 .90 1166 2.18 3405 2.44 2.10 -.20 +84.7 AdvAuto N AAP 1.00 .7 24 171.43 71.33 1079 139.99 6215 153.47 139.59 -4.91 -12.6 AdvDisp N ADSW 33.15 28.55 1654 30.15 19004 31.34 30.07 -1.00 -8.3 AdvDrainS N WMS .36 .8 39 51.60 22.13 1400 45.91 2883 50.87 45.67 -3.46 +18.2tAdvEmis Q ADES 1.00 21.8 1 15.34 4.45 546 4.58 1191 5.08 4.44 -.05 -56.4 AdvEnId Q AEIS 28 78.49 33.38 318 62.81 1224 68.02 62.59 -3.75 -11.8 AMD Q AMD 59.27 27.43 65341 50.10 266683 55.37 49.45 -4.13 +9.2 Advansx N ASIX 27.22 8.06 319 11.01 1077 11.85 10.28 -.51 -44.8 Advaxis h Q ADXS 2.39 .21 1100 .57 5260 .63 .56 -.07 -34.1 AdvClayCv N AVK 1.13 8.8 16.18 7.61 74 12.79 381 13.22 12.75 -.26 -17.7sAdverumBi Q ADVM 26.98 4.96 5548 18.95 10272 26.98 18.66 -5.68 +64.5 AdSDorWr N AADR .32e .6 57.51 33.75 7 52.28 28 54.21 52.06 +.23 -3.0 AdS AlEq n Q DWEQ 27.49 18.24 1 19.94 34 20.63 19.94 -.13 -24.8sAdvS All n Q DWAW 28.49 18.96 8 27.24 48 28.49 27.24 -.60 +2.4sAdS US Cr n Q DWUS 27.87 18.74 3 26.76 38 27.87 26.74 -.45 +.7 AdS Cann N YOLO 23.50 5.65 42 10.33 176 11.16 10.21 -.57 -13.7 AdS Shrt Q DWSH .04p 45.92 15.50 283 20.47 1289 20.49 18.50 +1.58 -10.3 AdS Micr Q DWMC 24.57 13.03 1 20.41 5 21.41 20.41 -.61 -14.8 AdvS Vice Q ACT .37e 1.7 25.85 16.16 2 22.20 9 23.18 22.13 -.76 -11.5 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 98.42 1 98.53 98.42 -.07 -1.4 AdvNfltMS N MINC 1.34e 2.8 49.12 42.73 4 48.21 21 48.64 48.07 -.09 -.5 AdvSStarG N VEGA 36.15 25.27 31.63 0 32.54 31.63 -.32 -7.1 Adv GlEch N GIVE AdvDblLine N DBLV .47e .7 77.49 48.30 2 64.57 4 67.81 64.53 -2.84 -13.5 AdvMeidll N MATH 33.00 AdMadGBd N FWDB .73e 2.9 27.29 23.18 3 25.56 3 25.67 25.42 -.15 -1.9 AdvActBear N HDGE 7.95 4.32 1132 5.02 6184 5.05 4.71 +.21 -6.3 Aecom N ACM 13 52.40 21.76 1954 36.19 8501 39.24 34.71 -2.21 -16.1 Aegion Q AEGN 19 23.65 11.40 249 14.39 842 15.17 13.84 -.54 -35.7sAegleaBio Q AGLE 11.38 3.50 2740 9.21 4276 11.38 8.90 -1.29 +20.5 Aegon N AEG .28e 9.8 5.18 1.80 3111 2.87 16729 3.18 2.83 +.06 -36.6 Aegon flt N AEB .77 3.4 25.10 11.51 9 22.51 70 23.35 22.51 -.78 -9.2 Aegon42 N AEK 2.00 7.9 25.28 AehrTest h Q AEHR 2.78 1.10 47 1.96 207 2.03 1.87 -.02 -2.0 Aemetis h Q AMTX 1.72 .37 54 .81 411 .84 .80 -.01 -2.8 AerCap N AER 4 64.86 10.42 1562 28.79 5544 32.59 28.79 -3.32 -53.2 AeriePhm Q AERI 31.53 10.80 1334 14.88 3753 16.20 14.28 -.72 -38.4 Aerocntry A ACY 1 9.32 .71 12 2.33 112 2.65 2.30 -.28 -48.2 AerojetR N AJRD 12 57.28 34.01 1217 38.87 4609 41.45 38.36 -.18 -14.9 AeroViron Q AVAV 31 79.54 45.00 471 77.02 2393 79.41 67.59 +9.43 +24.7 tAesthMd n Q AIH 10.66 5.88 81 6.11 304 6.67 5.80 -.47 -4.8 AEtern g Q AEZS 3.06 .40 311 .83 1083 .95 .78 -.09 -8.8 AethMd hrs Q AEMD 9.00 .76 1491 2.07 11370 2.60 1.95 -.58 +115.0 AffilMgrs N AMG .04m .1 5 94.07 44.37 577 71.35 2069 76.27 71.13 -3.88 -15.8sAfmedNV Q AFMD 4.66 1.42 4126 4.63 15384 4.77 3.86 +.75 +69.0 Afya Ltd n Q AFYA 34.87 13.98 255 22.80 1635 24.56 22.37 -1.41 -15.9 AgeX Th A AGE 3.98 .67 2430 1.00 3374 1.10 .78 +.15 -45.1 Agenus Q AGEN 4.79 1.82 6555 3.97 19832 4.38 3.76 +.14 -2.5 AgileThra Q AGRX 4.76 .35 10951 2.82 19571 3.08 2.80 -.14 +12.8 Agilent N A .72 .8 88 93.04 61.13 2224 85.90 9326 89.70 84.80 -2.83 +.7 Agilysys Q AGYS 37.17 12.61 442 17.49 1504 19.20 16.87 -1.65 -31.2 AgiosPhm Q AGIO 54.68 27.77 666 51.71 3579 53.49 46.59 +3.58 +8.3 Agnico g N AEM .80 74 69.66 31.00 1089 61.51 6394 63.72 60.20 +2.32 -.2stAgora n Q API 7702 50.50 7702 55.70 43.10 AgreeRlt N ADC 2.40f 3.8 32 79.66 45.23 1988 62.92 4651 68.59 62.52 -3.96 -10.3 AgroFresh Q AGFS 8 4.20 1.00 2950 2.71 3955 3.60 2.70 -.57 +4.8 AgroFr wt Q AGFSW .50 AileronTh Q ALRN 1.99 .25 578 1.10 2786 1.29 1.10 -.12 +92.0 Aimmune Q AIMT 37.00 10.09 1030 17.43 6181 19.09 16.80 -.67 -47.9 Air Inds A AIRI .60 49.2 3.36 .60 142 1.22 317 1.22 1.05 +.06 -47.0 AirLease N AL .60 2.1 4 49.96 8.41 1938 27.94 5837 30.88 27.81 -2.21 -41.2 AirLeas pfA N ALpA 1.54 7.3 28.42 6.31 14 21.20 52 22.88 21.11 -1.58 -23.0 AirProd N APD 5.36 2.3 33 257.01 167.43 1244 236.02 5455 240.32 230.00 +.51 +.4 AirT Inc Q AIRT 24.50 9.06 3 11.40 13 14.00 11.40 -2.55 -43.4 AirT pf rs Q AIRTP 27.40 18.01 21.31 2 21.31 21.31 +.36 -15.4 AirTrnsp Q ATSG 38 25.60 13.20 657 21.01 2493 21.56 20.39 -.60 -10.4 AirNet Q ANTE 1.83 .63 53 .83 394 .98 .81 -.08 -16.4 Airgain Q AIRG 68 15.10 5.63 1120 10.93 1584 11.00 9.72 +.94 +2.2 AkamaiT Q AKAM 41 108.25 75.18 4123 105.37 11634 105.92 98.62 +4.90 +22.0 AkariTh Q AKTX 3.35 .87 342 2.32 1266 2.34 2.00 +.27 +32.6 AkceaTh Q AKCA 25.66 8.00 985 14.15 2292 15.63 14.11 -1.31 -16.5 AkebiaTher Q AKBA 13.17 2.99 5716 11.68 12077 12.84 11.40 -.15 +84.8 Akerna Q KERN 27.79 3.16 967 8.91 1919 9.85 7.72 -.13 +5.7 AkersB hrs Q AKER 16.32 1.55 1214 3.67 6350 4.05 3.30 +.35 +14.7stAkous n Q AKUS 2695 22.00 2695 24.08 19.72 sAkoustis Q AKTS 9.31 3.76 3223 8.61 5633 9.40 7.87 +.66 +7.6 AlaPw pf Q N ALPpQ 1.25 4.8 28.55 20.51 19 26.02 78 26.87 26.02 -.82 -3.9 AlamoGp N ALG .48 .5 15 131.61 70.99 100 95.34 363 99.56 93.85 -2.66 -24.1sAlamosGld N AGI .06 .7 8.77 3.34 3533 8.73 16792 8.78 8.10 +.74 +45.0sAlarm.cm Q ALRM 70 65.02 32.00 1066 63.54 3197 65.02 62.26 +.84 +47.9 AlaskaAir N ALK 1.50f 4.4 10 72.22 20.02 3576 34.30 15920 37.00 33.00 -1.99 -49.4 AlaskCom Q ALSK .09e 3.6 19 2.78 1.44 5571 2.51 7715 2.78 2.38 -.06 +41.8 AlbnyIn N AIN .76 1.4 15 92.05 30.46 303 54.34 1130 59.21 54.12 -3.42 -28.4 Albemarle N ALB 1.54 2.1 12 99.40 48.89 1651 74.64 5228 77.21 72.39 -3.71 +2.2 AlbertAc Q ALAC 11.00 10.06 2 10.80 14 10.81 10.64 +.15 +4.4 AlbertAc un Q ALACU 13.88 10.01 1 10.69 1 11.97 10.69 -.19 +.3 AlbertAc rt Q ALACR 1.86 .05 5 .28 93 .35 .20 +.03 +16.7 Albireo Q ALBO 32.49 11.26 273 29.44 649 31.50 26.17 +1.55 +15.8 Alcoa Cp N AA 55 24.63 5.16 25808 10.93 56423 12.31 10.86 -.55 -49.2 Alcon N ALC 65.37 39.37 1852 58.03 6496 61.72 56.66 -2.89 +2.6 AldeyraTh Q ALDX 8.05 1.48 3867 4.30 8688 4.63 3.95 -.22 -26.0 Alector Q ALEC 35.93 13.64 2851 24.29 5875 33.82 23.35 -6.29 +41.0 AlerusFn n Q ALRS .60 3.2 23.58 15.05 1362 18.89 1684 20.25 18.03 -1.12 -17.3 AlexB Inc N ALEX .76 6.5 25.38 8.32 780 11.67 2120 12.82 11.17 -1.03 -44.3 Alexanders N ALX 18.00 7.6 394.70 223.03 26 238.01 97 263.00 237.73 -19.26 -28.0 AlexREE N ARE 4.24f 2.6 36 175.74 109.22 977 161.83 4302 170.88 160.28 -4.01 +.2 AlexcoR g A AXU 2.81 .72 1567 2.14 9523 2.22 1.97 +.23 -7.8 Alexion lf Q ALXN 17 134.84 72.67 5041 113.61 13079 119.78 110.54 -5.74 +5.0 AlgonPw N AQN .56 16.73 9.53 1240 12.68 4968 13.63 12.61 -.75 -10.4 AlgnPwNt N AQNB 1.55 6.0 29.68 15.39 5 25.95 28 26.52 25.80 -.27 -8.0 Alibaba N BABA 78 231.14 151.85 19293 215.71 84414 231.03 213.50 -4.93 +1.7 Alico Q ALCO .36 1.3 8 38.25 22.55 57 28.43 135 31.48 27.72 -1.50 -20.7 AlignTech Q ALGN 51 301.65 127.88 1453 263.14 4675 268.88 251.11 +2.23 -5.7 AlimerSc s Q ALIM 14.82 2.86 58 6.39 228 7.49 5.81 -.79 -15.7sAlio Gld A ALO 1.17 .28 682 1.20 2892 1.20 .91 +.29 +52.9 AlkalWatr Q WTER 2.80 .40 891 1.56 6285 1.74 1.56 +.01 +22.8 Alkermes Q ALKS 25.35 11.98 1784 18.80 10279 19.78 17.49 +.45 -7.8 AlkidoP h Q AIKI 5.52 .48 30680 .89 45105 1.11 .73 +.12 -32.4 Allakos Q ALLK 139.99 30.32 995 74.80 2425 83.02 73.89 -4.91 -21.6 AllegCp N Y 847.95 426.87 122 475.90 533 496.00 460.58 -7.62 -40.5 AllegTch N ATI 6 25.66 4.95 3491 9.39 14850 10.64 8.91 -.52 -54.5 AllgnceBc Q ABTX .40 1.7 12 38.95 20.88 110 23.31 458 25.88 23.14 -1.16 -38.0 AllegiantT Q ALGT 2.80 2.6 8 183.26 60.06 753 106.70 1922 116.00 99.27 -2.64 -38.7 Allegion N ALLE 1.28f 1.3 139.24 77.37 838 97.05 3481 104.91 95.08 -5.69 -22.1 AllenaPh Q ALNA 6.30 .53 632 1.58 2669 1.76 1.56 -.12 -42.1 Allete N ALE 2.47 4.7 16 88.60 48.22 558 52.48 1825 55.59 51.60 -2.00 -35.3 AlliData N ADS .84m 2.0 2 159.41 20.51 1811 42.87 9690 48.76 42.42 -4.53 -61.8 AlliBNtlMu N AFB .75 5.6 14.51 9.94 35 13.34 321 13.43 13.28 +.04 -4.2 AllnceRes Q ARLP 1.60m 46.5 1 18.11 2.70 775 3.44 3144 3.79 3.35 -.08 -68.2 AlliBGlbHi N AWF .84 8.3 12.53 7.28 247 10.13 867 10.42 10.08 -.16 -16.0 AlliBern N AB 2.44e 9.6 12 36.06 13.24 261 25.31 2287 27.25 24.75 -1.35 -16.4 AlliantEg s Q LNT 1.52 3.2 24 60.28 37.66 3343 47.05 9728 49.67 46.15 -.94 -14.0 AlliGlCvInc N NCV .78 18.2 6.13 2.11 141 4.29 948 4.49 4.23 -.15 -25.4 AlliGblCv2 N NCZ .69 18.1 5.38 1.98 104 3.81 949 3.98 3.80 -.13 -25.6 AlliNFJDv N NFJ 1.20 11.0 13.62 7.53 520 10.95 1312 11.31 10.90 -.21 -15.8 AlliGlEqCv N NIE 1.52 6.9 24.66 14.62 104 21.92 396 22.57 21.80 -.24 -3.3 Allz24Tgt N CBH 10.00 5.50 21 8.63 111 8.88 8.56 -.10 -10.6 AllnzgDI&Cv N ACV 2.00 8.8 26.66 11.51 24 22.63 192 23.48 22.62 -.31 -8.0 AlldCap47 N AFC 1.72 6.8 27.27 14.61 13 25.14 87 25.83 25.13 -.44 -4.7 AllEsports Q AESE 10.81 .40 361 2.10 1748 2.76 1.98 -.59 -19.2 AldHlPrd Q AHPI 45.00 .92 818 11.26 7802 14.87 9.19 -1.00 +826.0 AlliedMot Q AMOT .12 .4 26 49.98 19.00 103 32.37 243 35.13 32.08 -2.41 -33.3 AllisonTrn N ALSN .68 1.9 9 49.73 26.15 3154 35.44 6542 37.30 34.56 -1.17 -26.7 Allogene Q ALLO 55.00 17.43 2154 42.96 5488 44.55 39.78 +3.06 +65.4 Allot Q ALLT 13.05 6.44 88 10.55 649 11.30 10.07 +.02 +24.1 AllscriptH Q MDRX 4 12.02 4.56 2130 6.22 10554 7.23 6.20 -.90 -36.6 Allstate N ALL 2.16f 2.3 14 125.92 64.13 2417 94.58 10301 99.28 92.88 -4.15 -15.9 Allstate 53 N ALLpB 1.28 4.9 27.90 17.64 40 25.82 174 26.30 25.82 -.44 -3.1 Allstat pfD N ALLpD 1.66 6.3 27.60 25.42 26.35 Allstat pfE N ALLpE 1.66 6.6 26.07 25.27 25.08 Allstat pfF N ALLpF 1.56 6.1 26.31 25.38 25.45 Allst pfI N ALLpI 1.19 4.7 26.26 16.90 15 25.52 126 25.69 25.44 -.11 +.8 Allstat pfH N ALLpH 26.70 16.10 135 25.79 479 26.02 25.57 -.19 -1.3 AllyFincl N ALLY .76f 4.0 3 35.42 10.22 8877 18.85 38923 20.79 18.20 -.36 -38.3 AlmadM A AAU .82 .21 292 .47 1073 .52 .46 -.00 -20.4sAlnylamP Q ALNY 156.98 69.11 2864 151.90 7212 158.37 147.57 +1.19 +31.9 AlphaOmg Q AOSL 17 14.50 5.82 355 9.89 733 11.13 9.88 -.88 -27.4 AlpUSQVal N QVAL 1.35e 6.3 31.05 15.38 17 21.48 150 22.71 21.35 -.89 -29.4 AlpValuIntl N IVAL 1.35e 5.6 30.28 17.60 6 24.01 29 24.97 24.00 -.24 -18.6 AlpMoIntQ N IMOM 28.24 17.14 1 26.19 13 26.67 26.05 +.12 -3.4 AlpMoUSQ N QMOM 37.15 21.37 39 34.37 85 35.60 34.30 -.54 +6.1 AlpArcVl N VMOT 25.75 19.70 1 21.97 26 22.29 21.94 -.14 -11.9 AlphFrdm N FRDM 28.46 16.86 4 23.63 17 26.38 23.51 +.11 -14.5 A1Tact n Q SNUG 26.01 19.81 1 25.52 6 25.83 25.52 -.14 +3.3 AlphaPro A APT 88 41.59 3.20 6788 17.55 40243 20.60 15.03 +.76 +411.7 Alphabet C Q GOOG 34 1532.11 1013.54 4263 1359.90 11685 1475.94 1351.99 -71.82 +1.7 Alphabet A Q GOOGL 41 1530.74 1008.87 4877 1362.54 11796 1475.79 1355.00 -62.10 +1.7 Alphatc Q ATEC 7.93 2.19 1248 4.40 2905 5.28 4.38 -.75 -38.0 AlpGDDiv N AGD .78 8.9 8.75 -4.6 AlpImmu Q ALPN .20p 15.00 2.05 473 8.98 2729 12.45 8.38 -3.12 +133.9 AlpIncPr n N PINE .80f 5.5 19.83 7.74 885 14.64 1352 17.53 14.40 -1.63 -23.1 AlpTotDiv N AOD .69 9.1 7.59 -4.5 AlpREIT N GRI 1.52e 4.3 51.35 23.83 1 35.19 8 37.01 34.46 -1.68 -27.3 AlpsEqSect N EQL 1.57e 2.2 83.13 51.33 1 70.57 19 74.01 70.57 -2.78 -11.8 AlpAler rs N AMLP 50.85 12.05 3491 24.29 13333 27.91 24.04 -2.84 AlpDisrTc N DTEC 35.29 22.24 28 33.78 118 35.22 33.77 -.71 +4.9 AlpsRivFlex N RFFC 36.96 22.51 18 31.36 92 32.82 31.36 -.95 -12.1 Alps RivDiv N RFDA 36.27 22.95 2 31.57 25 32.84 31.55 -.76 -9.9 AlpRvrCare N RFCI 26.33 23.13 3 26.16 22 26.30 26.06 -.00 +4.3 AlpRivUncn N RFUN 25.69 21.15 0 24.72 1 24.92 24.66 -.18 -3.3sAlpMedBrk N SBIO 45.02 25.10 42 41.79 221 45.02 41.74 -1.32 -1.2 AlpEDvDg N EDOG .73e 4.1 22.47 13.43 1 17.98 19 18.63 17.98 -.33 -17.3 AlpAlerEn N ENFR .81e 6.0 22.35 7.46 194 13.40 287 14.70 13.31 -1.12 -35.6 AlpIntDvDg N IDOG 1.47e 6.7 28.02 16.77 29 22.03 101 22.86 21.95 -.14 -19.8 AlpBarr400 N BFOR .25e .7 43.66 26.12 4 37.81 18 39.75 37.80 -1.41 -11.5 AlpRivStInc N RIGS .30e 1.3 25.30 18.23 28 24.02 89 24.65 23.93 -.38 -3.4 AlpsDvDog N SDOG 1.40e 4.0 47.63 26.12 118 35.01 637 37.37 34.79 -1.88 -25.2 AltaEquip N ALTG 10.80 3.59 2022 8.01 3083 9.16 7.71 -.82 -20.0 AltaEq wt N ALTG/2S Altair A Q ALTR 43.28 23.04 584 38.14 1528 39.97 37.95 +.30 +6.2 AlterityT h Q ATHE 1.49 .28 90 .58 427 .62 .55 -.04 -26.3sAlteryx N AYX 168.56 75.17 1481 162.42 7313 168.56 153.22 -1.14 +62.3 Altice N ATUS .07e 31.78 15.96 6219 22.45 32207 24.77 22.45 -1.81 -17.9sAltimm Q ALT 10.68 1.51 6390 10.60 14963 11.20 7.82 +3.20 +460.8 AltisrcAst A AAMC 32.24 7.60 5 15.83 31 18.40 15.83 -1.63 +28.2 Altisrce Q ASPS 1 23.58 6.00 373 15.08 987 15.09 11.50 +3.38 -22.0 AltisResid N RESI .60 5.2 11.58 -1.3 AltraIndlM Q AIMC .16m .5 15 38.43 12.00 684 30.46 2011 31.55 28.37 -.85 -15.9 Altria N MO 3.36 8.8 12 52.45 30.95 9668 38.19 37498 40.84 38.09 -2.50 -23.5 AltusMid Q ALTM 4.21 .47 5575 .60 8366 .73 .55 -.10 -79.0 AlumChina N ACH 9.13 4.60 51 4.72 250 4.90 4.70 -.25 -45.7 AlussaE n N ALUS 10.29 9.25 737 9.80 805 9.92 9.77 -.01 -.4 Market profile NYSE American Nasdaq Vaxart 227,788,100 8.04 +1.78 Ideanom h 169,380,700 1.46 -.98 LuckinCf 161,719,600 1.38 -1.62 InovioPhm 149,840,400 29.98 -1.27 AmAirlines 108,178,800 12.38 -.79 Cisco 106,918,200 46.31 +1.09 PShtQQQ 98,803,700 8.30 +.56 Facebook 75,799,500 216.08 -19.60 CitiusPh 68,069,400 1.38 +.30 AMD 65,340,900 50.10 -1.83 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg1911.76 -45.06iBio 157,313,300 2.15 +.54 AIM Im rs 12,204,900 2.71 +.21 Contango 11,977,800 2.42 -.76 RingEngy 7,563,800 1.15 -.08 NwGold g 7,412,700 1.34 +.03 B2gold g 7,396,500 5.41 +.18 MilestnSci 7,343,700 1.92 -.53 AlphaPro 6,787,500 17.55 -1.09 NovaBay 6,406,800 1.10 +.04 Stereotax n 5,582,800 4.62 -.50 Zomedica 566,125,000 .24 +.05 iBio 222,309,400 2.15 +.68 LilisEn 155,277,100 .26 +.01 ActiniumP 101,314,100 .36 -.02 NthnO&G 75,370,100 .84 -.16 SeanrM h 1,488,550,000 .17 -.02 TOP Sh rs 1,066,998,100 .14 -.02 KitovPh 827,548,200 1.16 +.59 Ideanom h 784,747,000 1.46 -.76 AmAirlines 686,614,400 12.38 -3.62 FRIDAY MOST ACTIVEName Vol Last Chg 11604.43 -260.69 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE PG&E Cp 163,833,000 9.13 -.60 Gap 135,289,800 12.07 +1.91 S&P500ETF 127,668,700 300.05 -7.30 SPDR Fncl 123,944,100 22.58 -1.01 FordM 118,215,200 5.91 -.12 BkofAm 117,921,300 23.15 -1.57 GenElec 89,217,300 6.48 -.19 Amcor 86,363,100 9.67 -.34 WellsFargo 81,018,100 25.34 -2.03 Transocn 77,692,900 1.78 -.15 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 491,394,900 300.05 -8.59 vjHertzGl 483,403,600 1.49 -.24 GenElec 475,185,600 6.48 -.66 FordM 429,957,100 5.91 -.32 SPDR Fncl 419,395,800 22.58 -1.40 TortAcq 24.57 +75.0 Invitae 27.89 +49.1 CoreLogic 67.95 +36.7 CharahSol 2.02 +31.2 BigLots 43.04 +28.9 Cemig 2.18 +26.0 Myovant 20.39 +22.3 RedLionH 2.44 +22.0 WEEKS BIGGEST GAINERSName Close Chg ConturaE 2.93 -29.4 Nabors rs 33.77 -29.0 NGL EnPt 3.88 -27.1 AnteroRes 2.34 -26.9 CorEn pfA 13.68 -26.1 PBF Engy 9.57 -25.7 Montage 3.53 -25.2 WEEKS BIGGEST LOSERSName Close Chg iBio 2.15 +46.3 Barnwell 1.07 +34.4 Alio Gld 1.20 +31.6 NanoViric 8.00 +21.2 NwGold g 1.34 +19.6 SierraMt 1.29 +18.3 NovaBay 1.10 +17.7 PowrREIT 30.00 +16.8 WEEKS BIGGEST GAINERSName Close Chg Kaleyra 3.88 -37.5 AmShrd 1.88 -36.3 MilestnSci 1.92 -31.7 NTN Buzz 2.17 -31.1 Contango 2.42 -28.6 TrinityPlce 1.22 -27.8 Cohen 10.40 -23.0 ProDvrs h 3.20 +251.6 Vaxart 8.04 +209.2 SiNtxTc rs 2.04 +163.9 PuhuiWl 5.40 +157.1 CleBio h 4.26 +155.1 InovioPhm 29.98 +110.1 KitovPh 1.16 +103.9 Workhrs rs 9.90 +102.9 LuckinCf 1.38 -63.9 UrbanOn h 1.75 -57.8 9F Inc n 3.85 -54.2 CarverBc lf 5.64 -53.8 XeriaPh 2.51 -52.6 UrbanOne 20.75 -42.8 BrdwyFn h 1.92 -42.09757.22 -259.78How 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 Chgqq q 448 2,191 40 Volume (000s) New Highs New Lows 2,679 25 11 Advanced Declined Unchanged 65 178 10 Volume (000s) New Highs New Lows 253 5 2 Advanced Declined Unchanged 652 2,407 116 Volume (000s) New Highs New Lows 3,175 63 27 Advanced Declined Unchanged 523 2,164 22 Volume (000s) New Highs New Lows 2,709 80 21 Advanced Declined Unchanged 98 163 2 Volume (000s) New Highs New Lows 263 16 3 Advanced Declined Unchanged 940 2,223 42 Volume (000s) New Highs New Lows 3,205 281 49 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, June 27, 2020

PAGE 50

AmalBk Q AMAL .32 2.5 12 20.00 7.90 277 12.57 531 12.77 10.78 +1.32 -35.4 Amarin Q AMRN 26.12 3.95 5039 6.70 33059 7.32 6.54 -.21 -68.8sAmazon Q AMZN 2796.00 1626.03 6477 2692.87 22049 2796.00 2669.00 +17.86 +45.7 AmbacF wt N AMBC/WS 5.76 AmbacFin N AMBC 41 22.90 8.74 1102 13.51 3734 15.07 13.32 -.39 -37.4 Ambarella Q AMBA 73.59 36.02 731 44.86 3729 50.65 44.70 -4.04 -25.9 Ambev N ABEV .05e 2.0 4 5.45 1.90 24709 2.55 173380 2.80 2.55 -.05 -45.3 Amcor N AMCR .46 4.8 88 11.41 5.80 86363 9.67 128027 10.44 9.62 -.64 -10.8 Amdocs Q DOX 1.31 2.2 17 77.29 44.05 1289 60.82 5012 62.09 59.19 +.65 -15.8 Amedisys Q AMED 65 218.44 115.41 4178 205.63 6163 209.24 190.38 +7.05 +23.2 AMERCO Q UHAL 1.50e 8 426.50 222.34 81 295.44 225 310.73 287.63 -14.54 -21.4 Ameren N AEE 1.98 2.9 24 87.66 58.74 3616 68.90 10812 71.34 67.14 -.90 -10.3sAmeresco N AMRC 39 26.88 13.11 1200 27.38 3729 27.99 22.80 +4.41 +56.5 AmerHl wt Q AMRHW .84 AmeriHl rs Q AMRH 10.50 .63 150 1.56 1391 1.83 1.52 -.18 -31.0 AFMulti Q ATAX .24m 5.8 7 8.18 3.76 177 4.16 1298 4.35 3.97 -.09 -46.0 AMovilL N AMX .17e 1.3 18.04 10.12 2070 12.62 8318 13.66 12.57 -.76 -21.1 AmMovl A N AMOV 17.94 10.41 1 12.50 50 13.55 12.50 -.55 -21.4 AmCarM Q CRMT 20 129.70 35.18 83 81.22 271 88.84 80.47 -6.67 -25.9 AmAirlines Q AAL .40 3.2 4 34.99 8.25 108179 12.38 686614 15.52 12.13 -3.62 -56.8 AmAssets N AAT .80m 2.9 42 49.26 20.15 1627 27.89 3169 29.14 26.38 -.39 -39.2 AmAxle N AXL 13.23 2.50 2233 7.16 8854 7.68 6.81 -.22 -33.5 AmCampus N ACC 1.88 5.4 45 50.94 20.13 1581 34.70 6569 37.10 34.29 -1.93 -26.2 AEagleOut N AEO .55 5.2 7 18.42 6.54 9982 10.54 43384 12.33 10.44 -1.00 -27.6 AEP N AEP 2.80 3.6 20 104.97 65.14 4365 78.00 18715 81.97 77.15 -1.71 -17.5 AElPw pfB N AEPpB 58.77 37.05 20 47.73 951 49.39 47.55 -2.45 -11.8 AEqInvLf N AEL .30f 1.4 9 34.16 9.07 1722 21.72 4337 23.91 21.51 -1.45 -27.4stAEqInv pfB N AELpB 25.08 23.76 187 24.30 465 25.08 23.76 -.1 AmExp N AXP 1.72 1.8 13 138.13 67.00 10446 93.42 32565 101.65 92.45 -7.52 -24.7 AmFinTr Q AFIN 1.10 14.5 15.18 4.20 1426 7.59 3476 8.35 6.92 -.80 -42.8 AmFnTr pf Q AFINP 1.88 8.1 26.15 6.81 24 23.08 444 23.89 22.80 +.75 -6.9 AFnclGrp N AFG 1.80 3.1 7 115.03 44.01 849 58.73 2910 65.23 58.40 -4.60 -46.4 AFnclGp 54 N AFGE 1.56 6.2 26.23 25.14 25.30 AFnclGp 55 N AFGH 1.50 5.9 26.63 15.00 5 25.25 30 25.42 25.16 +.03 -3.9 AHm4Rent N AMH .20 .7 29.89 17.50 5325 26.96 13257 27.74 26.30 +.04 +2.9 AHm4Rn pfD N AMHpD 1.63 6.5 28.15 16.75 7 25.16 152 25.59 25.11 -.35 -3.9 AHm4R pfE N AMHpE 1.59 6.4 27.94 16.81 136 24.96 152 25.62 24.93 -.52 -3.7 AH4Rn pfG N AMHpG 1.47 5.9 28.05 16.50 5 24.94 43 25.33 24.92 -.42 -4.6 AHm4R pfF N AMHpF 27.44 16.43 15 24.97 23 25.38 24.97 -.48 -4.6 AIntGr pfA N AIGpA 1.46 5.7 28.28 16.08 32 25.68 184 26.07 25.55 -.25 -6.1 AmIntlGrp N AIG 1.28 4.3 58.66 16.07 7953 29.71 27391 32.73 29.49 -2.10 -42.1 AmerNtl Q AMNB 1.08 4.6 12 41.50 18.53 80 23.30 185 24.83 22.00 -.27 -41.1 AmNatIns Q ANAT 3.28 4.8 9 126.97 63.93 125 68.71 305 74.67 68.53 -6.01 -41.6 AmPubEd Q APEI 29 34.63 18.47 180 28.29 677 30.40 27.57 -.78 +3.3 AmrRlty N ARL 1 17.89 5.99 79 9.40 201 9.71 7.51 +.37 -45.1tAmRenAs N ARA 13.80 5.64 545 5.90 1063 6.22 5.57 -.07 -43.1 AmRsCp Q AREC 3.89 .32 54 1.13 196 1.26 1.13 -.07 +79.4 AmrRvr Q AMRB .28 2.6 20 16.43 8.00 27 10.78 35 10.80 10.10 +.28 -27.5 AmShrd A AMS 9 3.58 1.16 225 1.88 2395 3.38 1.82 -1.07 -23.0 ASoft lf Q AMSWA .44 2.9 45 21.48 9.05 644 15.28 1862 17.16 15.03 -1.77 +2.7 AmStsWtr N AWR 1.22 1.7 45 96.64 65.11 413 73.85 1237 78.51 73.71 -3.15 -14.8 AmSupr Q AMSC 10.46 4.40 422 7.28 1125 7.90 7.08 -.57 -7.3 AmTower N AMT 4.40f 1.8 93 269.25 174.32 3248 246.48 14656 266.84 244.02 -19.12 +7.2 ATowr pfB N AMTpB 5.50 4.7 117.60 AVangrd N AVD .08 .6 73 19.60 11.35 611 13.11 1165 13.49 12.30 +.11 -32.7 AmVirtCl Q AVCT 11.25 1.45 279 3.86 1378 4.29 3.50 -.22 -63.7 AmWtrWks N AWK 2.00 1.6 53 141.70 92.00 1789 124.08 5680 128.18 120.67 -2.28 +1.0 AWoodmk Q AMWD 8 117.70 35.30 528 69.50 969 75.80 67.82 -1.10 -33.5 AmercldR N COLD .84 2.3 40.42 23.30 4893 36.26 12001 37.14 35.47 +.20 +3.4 Ameriprise N AMP 4.16f 2.8 12 180.85 80.01 2318 147.03 8285 152.72 140.79 -1.32 -11.7 AmerisBc Q ABCB .60 2.8 7 44.90 17.12 1457 21.28 3128 25.32 21.23 -2.55 -50.0 Amerisafe Q AMSF 1.08 1.8 8 80.65 48.02 158 59.13 456 61.30 57.51 -1.69 -10.4 AmrSvFin Q ASRV .10 3.3 4.30 2.36 22 3.00 62 3.20 2.93 -.15 -28.6 AmSvFn pf Q ASRVP 2.11 7.7 30.45 22.76 0 27.34 1 28.25 27.34 -.16 -.9 AmeriBrgn N ABC 1.68f 1.7 12 103.37 72.06 2830 99.18 8676 102.80 98.00 -2.97 +16.7 AmesNatl Q ATLO 1.00f 5.2 10 29.30 17.25 66 19.30 117 19.94 18.63 -.69 -31.2 Ametek N AME .72 .8 36 102.31 54.82 5586 85.79 11045 90.57 84.53 -2.74 -14.0 Amgen Q AMGN 6.40 2.7 18 244.99 173.12 3612 232.84 14312 239.17 230.38 -5.86 -3.4sAmicusTh Q FOLD 15.89 6.25 3132 15.25 19034 15.91 14.71 +56.6 AmkorTch Q AMKR 54 15.25 5.40 1672 11.79 6582 12.39 11.60 -.01 -9.3 Ampco N AP 4.50 1.94 122 3.06 444 3.41 2.79 -.20 +1.7 Amphastar Q AMPH 22.85 12.33 415 21.57 1738 21.93 20.82 +.56 +11.8 Amphenol N APH 1.00 1.1 24 110.24 63.05 3066 93.97 8278 99.60 92.59 -3.06 -13.2 AmpioPhm A AMPE .91 .26 7236 .63 19156 .68 .53 +.01 +7.2 AmplifyEn N AMPY .40 30.1 9 7.91 .49 1847 1.33 5356 1.61 1.12 -.26 -79.9sAmpOnRt ef Q IBUY 71.78 33.11 184 69.11 979 71.78 68.21 -.19 +34.6 AmpDivOpt N DIVO 32.82 21.39 18 27.52 66 28.97 27.52 -.85 -10.4 AmpCann n N CNBS 24.98 6.48 2 11.00 11 11.87 10.97 -.63 -17.3 AmpLend N LEND .98 7.4 24.72 10.00 1 13.18 1 13.81 13.18 -.82 -26.3sAmplitHl n Q AMHC 10.02 9.45 9.95 118 10.02 9.95 +.20 +1.3 AmplitH un Q AMHCU 10.45 9.29 10.20 2 10.20 10.20 +.20 +1.3 Amrep N AXR 7.00 3.98 3 4.49 16 4.61 4.42 -.11 -24.9 AmtechSys Q ASYS 7.96 3.55 20 4.85 184 5.09 4.76 -.23 -32.3 Amyris h Q AMRS 6.07 1.40 3612 4.23 13189 4.59 3.82 +.31 +36.9 AnPacBio n Q ANPC 12.18 5.22 4 6.01 47 7.88 5.97 -1.42 -46.6 AnalogDev Q ADI 2.24 1.9 30 127.39 79.08 2263 117.87 11826 124.51 117.14 -2.31 -.8 Anaptys Q ANAB 59.10 10.00 899 22.64 2534 24.30 20.54 +.29 +39.3 Anavex rs Q AVXL 6.31 2.20 1820 5.09 6440 5.66 4.82 +.29 +96.5 Anchiano Q ANCN 4.74 .51 33 1.48 236 1.76 1.45 -.07 +5.7 Andersons Q ANDE .70 5.4 33 28.82 10.00 391 13.02 1214 14.08 12.56 -1.25 -48.5sAndinaIII Q ANDA 10.60 9.75 12 10.30 153 10.60 10.24 +.03 +1.5 AndinIII un Q ANDAU 11.18 10.01 10.85 106 11.00 10.70 +.10 +2.7 AndinIII rt Q ANDAR .33 .06 6 .24 207 .30 .17 +.04 -14.3 Anf DvAlt N DALT 10.84 5.36 32 7.93 191 8.20 7.89 -.20 -22.6 AngioDyn Q ANGO 15 22.09 7.48 313 9.81 1034 10.42 9.30 -.24 -38.7sAnglogldA N AU 29.31 12.66 2248 28.63 15113 29.31 26.75 +2.62 +28.2 ABInBev N BUD 1.10e 2.3 12 102.70 32.58 3121 48.05 12160 52.60 47.80 -2.39 -41.4 AnikaTh Q ANIK 16 75.71 22.01 197 33.01 728 36.56 32.83 -1.32 -36.3 AnixaB hrs Q ANIX 5.45 1.33 329 2.69 1073 2.80 2.23 +.29 -18.0 Annaly N NLY 1.00e 15.3 7 10.50 3.51 21977 6.54 94689 6.85 6.42 -.15 -30.6 Annaly pfD N NLYpD 1.88 7.8 26.06 15.08 47 24.03 283 24.38 23.73 -.13 -6.5 Annaly pfG N NLYpG 1.63 8.0 25.98 7.63 56 20.35 210 20.71 20.02 -.10 -19.4 Annaly pfF N NLYpF 26.41 8.53 59 21.29 419 21.80 21.15 -.19 -17.6 Annaly pfE N NLYpE 1.91 7.6 25.26 Ansys Q ANSS 78 299.06 186.81 1123 283.08 2940 294.45 280.26 +1.49 +10.0 AntaresP Q ATRS 54 5.13 1.60 2165 2.71 6173 3.00 2.70 -.19 -42.3 pdvWirelss Q ATEX 57.75 29.38 483 45.21 910 53.43 45.08 -8.05 +4.6 AnteroMid N AM .45e 8.9 12.46 1.69 8636 5.07 31242 5.97 4.86 -.88 -33.2 AnteroRes N AR 1.00 42.7 5 5.68 .64 41468 2.34 88716 3.22 2.30 -.86 -17.9 Anthem N ANTM 3.80f 1.5 22 312.48 171.03 1997 255.65 7159 270.61 253.27 -10.78 -15.4 Anworth N ANH .44e 25.9 5 3.95 .79 2071 1.70 6220 1.82 1.63 -.08 -51.7 Anwrth pfA N ANHpA 2.16 9.2 28.00 6.52 2 23.40 16 23.48 22.50 -.03 -9.1 Anwrth pfB N ANHpB 1.56 8.5 23.45 7.05 6 18.26 10 19.00 18.06 -.88 -18.8 Anwrth pfC N ANHpC 1.91 9.2 25.80 5.50 5 20.75 19 21.15 20.52 -.43 -18.1 Aon plc N AON 1.76 .9 39 238.19 143.93 2451 190.02 10640 196.41 185.02 +3.23 -8.8 Apache Q APA .10m .8 8 33.77 3.80 11933 13.25 56704 14.99 12.68 -.73 -48.2 AptInv N AIV 1.64f 4.5 20 55.58 24.53 1031 36.39 4374 38.51 35.53 -1.76 -29.5 Apellis Q APLS 45.04 16.85 1412 30.10 5655 32.93 29.90 -1.84 -1.7 ApexGl hrs Q APEX 2.37 .26 320 .61 3161 .88 .58 -.12 -21.8 ApexTc n Q APXT 10.74 9.13 13 10.21 185 10.59 10.12 -.04 +3.4 ApexTc un Q APXTU 11.89 9.60 11.00 103 11.00 10.85 +.10 +5.1 Aphria Q APHA 7.60 1.95 3455 4.07 20845 4.69 4.02 -.37 -22.0 ApogeeE Q APOG .75 3.6 14 46.70 13.77 1003 20.82 2369 22.55 20.29 -1.16 -35.9 ApolloCRE N ARI 1.60f 16.1 6 19.76 4.12 2605 9.94 8361 10.17 9.04 +.11 -45.7 ApoCRE pfA N ARIpA 2.16 ApollEnd Q APEN 3.90 1.24 32 1.65 191 1.77 1.60 -.04 -42.1 ApolloGM N APO 2.35e 5.1 16 55.39 19.46 12955 46.24 25995 52.87 45.50 -6.84 -3.1 ApollG pfA N APOpA 1.59 6.2 27.13 15.50 12 25.55 75 26.39 25.53 -.63 -3.9 ApolG pfB N APOpB 1.59 6.2 27.93 15.33 24 25.69 79 26.17 25.58 -.23 -5.1 ApollInv Q AINV 1.80 19.4 18.33 5.20 335 9.28 2540 9.95 9.02 -.82 -46.8 ApolMed Q AMEH 23.26 9.27 339 15.53 858 17.39 15.36 -1.42 -15.6 ApollSrFlt N AFT 1.08a 8.8 15.58 8.01 85 12.30 339 12.45 12.21 -.10 -18.8 ApolloTact N AIF 1.20a 9.8 15.89 8.28 38 12.27 224 12.53 12.24 -.12 -18.7 AppFolio Q APPF 180.56 81.01 247 157.84 762 168.50 154.18 -1.54 +43.6 Appian A Q APPN 64.72 29.07 655 50.11 3920 54.17 47.66 -1.66 +31.1 AppHReit N APLE 1.20 12.9 12 16.88 4.48 2632 9.31 13722 10.22 9.23 -.71 -42.4sApple Inc Q AAPL 3.28f .9 32 372.38 192.58 51065 353.63 239279 372.38 351.15 +3.91 +20.4 AplDNA hrs Q APDN 26.76 2.52 1044 9.09 4921 9.50 7.21 +1.70 +116.9 AppGenTc Q AGTC 10.42 2.29 3507 6.19 5833 7.40 5.81 +.03 +36.9 ApldIndlT N AIT 1.28 2.2 16 70.62 30.66 801 58.96 1551 62.50 57.63 -1.15 -11.6 ApldMatl Q AMAT .88 1.5 17 69.44 36.64 12721 58.38 42961 61.98 58.01 -2.57 -4.4 ApplMol n Q AMTI 31.84 17.05 426 26.15 2842 30.17 24.00 -.84 +45.4 ApldOptoel Q AAOI 15.98 5.00 471 9.31 2477 10.16 9.11 -.49 -21.6 AppliedT Q APLT 57.39 8.06 981 35.34 2046 49.88 34.38 -12.90 +29.5 ApreaTh n Q APRE 53.11 15.10 323 38.32 1355 41.12 36.27 +.42 -16.5 Aptargrp N ATR 1.44 1.3 35 126.20 79.84 924 107.72 2092 108.69 103.78 +.12 -6.8 Aptevo hrs Q APVO 14.28 2.94 1282 8.20 32542 11.73 5.67 +2.12 -10.6 Aptinyx Q APTX 5.25 1.60 4345 3.93 5895 4.56 3.71 -.47 +14.9 Aptiv N APTV .22 .3 14 99.04 29.22 4263 74.13 15086 80.88 73.36 -3.60 -21.9 AptormG Q APM 26.60 1.66 170 3.50 844 4.28 3.41 -.76 -77.9 AptoseB g Q APTO 9.25 1.82 665 6.30 3877 7.30 6.26 -.44 +11.1 ApyxMed Q APYX 8.59 2.81 458 5.42 2112 6.12 4.61 +.74 -35.9 AquaMetal h Q AQMS 2.21 .33 278 1.10 4195 1.32 1.03 +.07 +45.7 AquaB Tc Q AQB 4.08 1.52 70 3.31 1528 3.45 2.98 +.27 +52.5 Acquavnt N WAAS 27.78 16.08 27.03 -.3 AquestTh Q AQST 10.00 1.41 3083 5.03 6237 5.92 4.96 -.43 -13.6 Aramark N ARMK .44e 2.0 12 47.22 9.65 3758 21.54 14457 24.13 21.18 -2.13 -50.4 Aravive Q ARAV 15.62 3.34 1727 14.10 2343 14.94 13.48 -.42 +3.1 ArborRT N ABR 1.20 13.0 6 15.77 3.54 14020 9.26 24275 10.15 9.13 -.41 -35.5 Arbor prA N ABRpA 2.06 8.5 26.71 7.60 0 24.28 11 24.98 23.59 -.67 -7.0 ArborR pfB N ABRpB 1.94 8.3 26.34 6.01 4 23.39 20 23.98 22.60 -.16 -9.0 ArborR pfC N ABRpC 2.13 8.4 28.00 10.00 0 25.25 11 25.36 24.55 +.19 -4.7 ArbutusB g Q ABUS 3.66 .82 1415 1.93 5750 2.20 1.86 +.02 -30.6 ArcBest Q ARCB .32 1.3 7 32.46 13.54 337 24.42 1199 25.29 23.21 -.55 -11.5 ArcadBio rs Q RKDA 10.20 1.82 143 4.08 2380 4.90 3.92 -.42 -25.5 ArcelorM N MT .10p 2 18.89 6.64 5716 10.16 28931 11.12 10.04 -.12 -42.1 ArchCap Q ACGL 9 48.32 20.93 4415 27.70 12901 30.35 27.64 -1.63 -35.4 ArchCap pfF Q ACGLO 1.36 5.5 26.90 15.25 16 24.65 118 25.10 24.65 -.24 -4.4 ArchC pfE Q ACGLP 1.31 5.4 26.13 16.13 14 24.14 169 24.53 24.12 -.26 -5.3 ArchResc N ARCH 2 95.50 21.80 539 29.21 2377 31.17 28.16 -1.60 -59.3 ArchDan N ADM 1.44 3.7 12 47.20 28.92 4165 38.93 15226 40.50 38.72 -1.31 -16.0 Archrock N AROC .58 9.3 18 11.43 2.09 2318 6.21 7374 6.36 5.89 +.12 -38.1 ArchrkPtrs Q APLP 1.14 7.5 15.30 sArcimot h Q FUV 4.64 .97 547 4.37 6635 4.64 3.53 +.80 +171.4 ArcoPlat Q ARCE 59.49 29.09 105 42.63 749 46.33 42.40 -3.09 -3.6 Arconic n N ARNC 19.69 6.00 11144 13.67 16374 16.37 13.56 -1.73 +120.1 ArcosDor N ARCO .05p 14 8.41 2.96 2201 3.98 6474 4.30 3.80 -.18 -50.9 Arcosa N ACA .20 .5 47.85 28.14 451 39.41 1530 42.34 38.86 -1.42 -11.5 ArcturusT Q ARCT 62.97 8.49 2678 44.20 6964 51.51 37.10 +2.97 +306.6 ArcusBio N RCUS 37.41 6.30 1683 22.76 5443 26.48 22.73 -3.31 +125.3 ArcutisB n Q ARQT 40.88 17.10 169 32.47 499 39.75 30.01 -1.33 +48.9 Ardaugh N ARD .56 4.5 21.54 9.20 234 12.31 588 13.34 12.22 -.87 -37.1 Ardelyx Q ARDX 8.81 2.10 3456 6.39 5954 7.22 6.35 -.41 -14.9 ArdmoreSh N ASC .20 4.8 9.79 3.73 444 4.19 1628 4.71 4.16 -.53 -53.7 ArenaPh Q ARNA 6 69.75 32.95 1870 65.92 3930 67.50 61.69 +2.86 +45.1 AresCap Q ARCC 1.60a 11.5 7 19.33 7.90 3179 13.95 11248 14.86 13.92 -.90 -25.2 AresCmcl N ACRE 1.32 14.4 8 17.69 2.78 735 9.14 3065 9.55 8.56 +.02 -42.3 AresDyCr N ARDC 1.40 11.6 15.91 8.10 60 12.02 407 12.24 11.93 -21.7 AresMgmt N ARES 1.60 6.4 15 24.81 -3.1 Argan N AGX 1.00 2.1 12 47.73 29.91 506 47.13 1346 47.18 40.53 +5.02 +17.4 Argenx Q ARGX 242.37 103.75 163 224.51 865 233.91 221.34 +8.40 +39.9 ArgoGp42 N ARGD 1.63 6.6 26.27 9.60 3 24.69 27 25.45 24.65 -.36 -4.1 ArgoGpInt N ARGO 1.24 3.8 7 76.47 25.00 392 32.55 1519 33.88 31.01 -.40 -50.5 AridisPh Q ARDS 12.40 3.80 18 7.00 73 7.20 6.00 -.14 +57.3 AristaNetw N ANET 12 289.45 156.63 1018 210.63 3909 219.70 206.13 -7.38 +3.6sArkInnova N ARKK 1.17e 73.45 33.00 1178 68.97 7659 73.45 68.41 +.94 +37.8 ArkIndInno N ARKQ 48.23 26.19 60 45.26 573 47.21 44.73 -.61 +22.1sArkGenom N ARKG 54.17 24.00 595 50.52 4326 54.17 48.73 +2.56 +51.1sArkWebX.O N ARKW 5.54e 86.66 40.49 536 82.94 2516 86.66 82.03 -.85 +44.0 Ark 3dPr N PRNT 24.10 13.80 11 20.63 73 21.51 20.43 -.47 -8.1sArk IsrTc N IZRL 26.40 14.00 8 24.14 933 26.40 23.91 -.67 +9.1sArkFinIn N ARKF 32.34 16.94 178 31.18 1280 32.34 30.89 +.15 +30.0 ArkRst Q ARKR 1.00 7.7 10 23.60 7.19 1 12.91 23 14.30 12.69 -.23 -42.6 ArlingAst N AI 1.02 35.8 7.07 1.40 991 2.85 2677 2.93 2.69 +.03 -48.8 ArlingAst23 N AIW 1.66 7.0 25.00 6.42 23.85 6 23.90 23.66 +.25 -3.1 ArlingAst25 N AIC 1.69 7.4 25.00 6.30 1 22.87 9 23.00 22.61 +.17 -4.7 ArlAsst pfB N AIpB 1.75 9.3 23.43 4.99 1 18.73 9 18.85 17.18 -.27 -11.4 ArloTc N ARLO 5.13 1.20 1066 2.46 3775 2.68 2.34 -.15 -41.6 ArmadaHof N AHH .88f 9.2 25 19.43 6.40 821 9.57 2602 9.64 8.52 +.47 -47.8 Armada pfA N AHHpA 1.69 7.1 29.48 14.30 2 23.80 21 24.45 23.75 -15.2 ArmataP A ARMP 6.92 2.52 66 4.20 204 4.38 3.56 +.23 +29.2 ArmourR N ARR 1.91 20.7 2 21.15 4.95 2741 9.23 8112 9.49 8.66 +.24 -48.3 ArmRs pfC N ARRpC 25.29 7.10 16 21.63 73 22.37 21.28 -.32 ArmsFloor N AFI 8 10.73 1.12 2192 2.68 3964 3.19 2.27 -.42 -37.2 ArmstrWld N AWI .80 1.1 15 111.46 62.03 1346 71.70 2947 76.17 70.06 -3.30 -23.7 ArmstW wi N AWI/WI 41.30 ArrwDJYld N GYLD 1.59e 13.8 16.61 8.47 6 11.50 35 12.14 11.47 -.51 -28.6 ArrowEl N ARW 9 85.80 39.25 1070 65.16 3503 68.71 63.65 -1.08 -23.1 ArrowFn Q AROW 1.04b 3.8 11 38.31 20.79 71 27.39 181 28.65 26.59 -.85 -27.5 ArrCountR Q DWCR 28.87 17.38 0 25.43 1 25.51 24.01 +1.17 -10.1 ArwDWATc Q DWAT .09e .9 11.71 7.87 1 10.16 10 10.22 9.79 +.09 -8.8 ArrowPhm Q ARWR 73.72 19.51 2104 43.27 8281 43.84 35.64 +6.54 -31.8 ArteloBi wt Q ARTLW ArteloBio Q ARTL 5.00 .61 110 1.31 560 1.55 1.25 -.20 -51.7 ArtesRes Q ARTNA 1.00 2.8 24 39.60 30.01 391 35.79 665 36.26 34.16 +1.42 -3.8 ArtisanPtr N APAM 2.40a 7.8 12 38.09 17.69 1151 30.70 3617 33.78 30.66 -2.00 -5.0 ArtsWay Q ARTW .05 2.2 4.37 1.75 56 2.27 406 2.69 2.20 -.32 +28.2 Arvinas Q ARVN 61.57 15.19 1752 31.91 4300 34.06 30.01 +2.03 -22.3 ARYA Sc un Q ARYBU 11.57 10.50 63 11.35 384 11.50 10.80 +.55 +5.2 AsburyA N ABG 10 123.45 39.36 481 73.09 1160 77.32 71.96 -1.89 -34.6 AscenaR rs Q ASNA 16.20 .91 1324 1.43 5158 2.50 1.40 -.61 -81.3sAscendis Q ASND 158.93 90.06 187 148.12 1421 158.93 144.58 +2.05 +6.5 AshfordHT N AHT .24 34.9 3.48 .47 12593 .69 24657 .87 .65 -.15 -75.4 Ashfrd pfD N AHTpD 2.11 19.9 25.90 3.50 2 10.62 41 13.02 10.62 -1.93 -57.9 AshfHT pfF N AHTpF 1.84 23.7 23.65 2.63 9 7.75 44 8.46 7.70 -.38 -64.7 AshfrH pfG N AHTpG 1.84 24.0 22.53 2.60 6 7.68 80 8.30 7.68 -.44 -64.0 AshfrdH pfH N AHTpH 1.88 24.4 23.00 2.50 3 7.72 46 8.32 7.63 -.31 -64.9 AshfrdH pfI N AHTpI 1.88 24.3 22.93 2.25 4 7.75 430 8.58 7.69 -.27 -64.3 Ashford A AINC 94 35.72 4.96 9 9.44 59 10.51 9.44 -.66 -60.0 Ashland N ASH 1.10 1.7 58 81.82 38.88 589 66.52 2052 69.35 66.15 -2.23 -13.1 AsiaPc N APB .61e 2.5 11.54 AsiaPWire Q APWC .08e 8.2 2.24 .89 109 .98 587 1.17 .96 -.04 -29.0 AspenAero N ASPN 10.71 4.09 2167 6.48 2783 7.59 6.33 -.19 -16.5 AspenGp Q ASPU 10.75 3.58 2509 8.73 3211 9.40 8.48 -.52 +9.1 Aspen pfC N AHLpC 1.49 6.0 29.33 9.99 16 24.83 95 25.28 24.29 +.18 -10.9 AspIns pfD N AHLpD 1.41 6.3 27.23 9.22 17 22.36 58 23.52 22.36 -.89 -15.1 AspnIn pfE N AHLpE 27.08 9.72 28 22.30 73 23.15 22.25 -.65 -15.5 AspenTech Q AZPN 25 142.89 73.07 676 101.57 2287 104.89 98.66 +1.04 -16.0 AspiraWm Q AWH 5.78 .35 7129 5.25 9657 5.46 4.23 +.91 +548.1 AssembBio Q ASMB 25.07 8.13 645 22.53 1560 24.59 21.71 +.12 +10.1 AscBnc pfC N ASBpC 1.53 6.0 27.47 17.28 25.45 5 25.51 25.10 +.10 -2.1 AsscBc pf D N ASBpD 26.21 15.14 1 24.98 9 25.02 24.70 +.15 -3.1 AsscdBanc N ASB .72 5.7 7 22.60 10.23 3035 12.67 8000 14.66 12.64 -1.55 -42.5 AsdBan wt N ASB/WS 2.80 stAsdBn pfF N ASBpF 1.67 6.6 24.99 24.80 133 25.17 293 25.20 24.80 +1.0 AssocCap N AC .20 .6 65.46 24.33 29 32.80 111 36.64 32.51 -2.66 -16.3 Assurant N AIZ 2.52 2.5 49 142.61 76.27 809 99.21 3390 107.40 97.67 -7.07 -24.3 AssuredG N AGO .80 3.4 4 50.77 13.64 1429 23.45 4611 26.27 23.21 -1.42 -52.2 AsdGMu01 N AGOpB 1.72 6.2 28.89 14.17 3 27.55 56 27.55 26.10 +1.42 +1.9 AsdGMu02 N AGOpE 1.56 6.0 28.16 15.61 3 26.11 27 26.34 25.48 +.63 -1.6 AsdGMu03 N AGOpF 1.40 5.5 26.69 15.00 0 25.67 11 26.00 25.50 +.39 -1.2sAstaFd lf Q ASFI 5.30e 12.65 6.51 86 12.92 103 12.94 10.87 +2.07 +25.1 Astec Q ASTE .44 1.0 19 49.18 25.17 237 44.61 1035 46.36 44.04 -.90 +6.2 AsteriasBio A AST .95 AstraZen N AZN 1.37e 2.6 57.44 36.15 6227 52.70 31729 55.19 52.00 -.32 +5.7 AstroNova Q ALOT .28 4.1 14 26.57 5.29 725 6.85 968 7.05 6.16 +.10 -50.1 Astronics Q ATRO 9 42.08 6.99 1217 10.03 3424 10.73 8.80 -.06 -64.1 Astrotch Q ASTC 7.75 .98 1424 2.81 2124 3.37 2.56 +.15 +56.1 AsureSftw h Q ASUR 10.25 4.30 1753 6.35 2575 6.96 6.24 -.32 -22.4 AtHomGr N HOME 8 10.55 1.20 3211 7.04 16361 8.42 6.85 +.14 +28.0 AtaraBioth Q ATRA 21.50 4.52 3623 13.52 13167 14.10 10.64 +2.90 -17.9 Atento SA N ATTO .34p 9 3.46 .75 73 1.20 360 1.25 1.13 -.01 -58.3 Athene N ATH 50.43 13.37 3721 30.06 11572 34.01 29.72 -3.26 -36.1 Athene pfA N ATHpA 25.82 -1.5 Athene pfB N ATHpB 1.41 6.0 27.27 10.00 28 23.33 162 23.80 22.88 -.20 -11.0 Athenex Q ATNX 21.11 5.63 1962 12.90 5319 13.47 12.66 -.36 -15.5 Athersys Q ATHX 4.38 1.13 13715 2.89 50888 3.18 2.16 +.92 +135.0 AtkoreInt N ATRK 43.50 10.85 743 24.48 2937 27.17 24.35 -2.27 -39.5 AtlanAmer Q AAME .02 1.2 3.48 1.46 16 1.67 133 1.99 1.63 -.29 -15.2 AtlCapBc Q ACBI 10 20.21 8.89 199 11.11 450 12.68 10.89 -1.20 -39.5 AtlPwr g N AT .12 2.65 1.70 5641 1.85 10018 1.91 1.82 -.04 -20.6 AtlUnion Q AUB 1.00 4.7 12 40.20 18.55 976 21.46 2269 24.11 20.95 -1.43 -42.8sAtlUn pfA Q AUBAP 1.72 6.9 24.90 22.05 88 24.81 468 24.92 24.18 +.61 +2.1 AtlanticaS Q AY 1.57e 5.5 43 32.50 17.74 299 28.50 1697 28.74 27.65 +.53 +8.0 Atlanticus Q ATLC 18.37 3.65 473 12.01 603 15.16 12.00 -.69 +33.3 AtlasAir Q AAWW 5 47.70 14.97 572 39.08 2342 41.74 38.36 -1.75 +41.7 AtlasCp N ATCO .50 6.9 11 14.62 5.39 453 7.22 2421 7.83 7.02 -.40 -49.2 Atlas pfD N ATCOpD 1.99 9.1 26.23 7.00 5 21.84 30 22.73 21.84 -.19 -14.8 Atlas pfE N ATCOpE 2.06 9.1 26.42 7.49 3 22.54 34 23.25 22.43 -.38 -13.0 Atlas pfG N ATCOpG 26.64 7.00 11 22.59 51 23.35 22.54 -.42 -13.4 Atlas pfH N ATCOpH 1.97 9.0 24.85 7.20 16 21.79 69 22.33 21.66 -.07 -11.4 Atlas pfI N ATCOpI 25.70 6.48 2 20.93 67 21.61 20.75 -.27 -18.5 AtlasFin Q AFH 2.45 .31 1295 .57 13319 .96 .53 -.47 +31.9 AtlasTech Q ATCX 11.38 8.42 10.08 -.8 Atlassian Q TEAM 191.72 107.00 2898 181.01 10378 187.71 173.80 +8.37 +50.4 ATMOS N ATO 2.30 2.4 18 121.08 77.92 2047 97.46 6442 101.52 95.30 -2.26 -12.9sAtomera Q ATOM 11.25 2.53 2168 9.53 4627 11.25 9.11 -1.22 +209.4sAtossaTh Q ATOS 4.27 .76 456 3.98 5988 4.27 3.28 +.80 +153.5 Atreca Q BCEL 29.35 9.51 754 20.77 1877 25.03 19.11 +.82 +34.3 AtriCure Q ATRC 51.76 22.57 680 43.85 2337 47.51 43.64 -.71 +34.9 Atrion Q ATRI 6.20 1.0 46 896.99 579.00 15 619.53 38 678.71 619.53 -40.47 -17.6 aTyrPh rs Q LIFE 7.62 2.13 125 4.44 919 4.75 3.81 +.21 +6.5sAubNB Q AUBN 1.02 1.8 24 65.55 22.51 295 57.85 388 65.55 57.23 -1.02 +9.2 AudioEye Q AEYE 10.19 1.94 34 9.41 212 10.18 8.70 -.49 +100.6 AudCodes Q AUDC .56e 48 40.06 9.00 378 31.13 2619 33.27 29.13 -.61 +21.2 AuriniaPh Q AUPH 21.93 3.52 742 15.49 4067 16.75 15.36 -1.23 -23.5 AuroraMob Q JG 6.35 1.43 65 1.53 402 1.64 1.50 -.05 -48.1 AurynRs A AUG 1.84 .71 822 1.67 3108 1.73 1.38 +.23 +16.0 AutoNatn N AN 8 53.19 20.59 932 35.78 5248 38.84 35.67 -2.24 -26.4 AutoWeb Q AUTO 3 3.79 .50 174 1.22 1280 1.45 1.10 -.07 -50.6sAutodesk Q ADSK 247.14 125.38 1510 232.74 7969 247.14 228.37 -5.08 +26.9 Autohome N ATHM 7 100.10 59.54 440 75.86 3287 80.58 73.00 -4.68 -5.2 Autoliv N ALV 2.48 4.0 32 87.01 38.16 604 62.56 2994 66.74 62.25 -.54 -25.9 Autolus Q AUTL 19.34 3.00 97 16.09 847 16.56 13.12 +2.53 +21.9 AutoData Q ADP 3.64 2.5 39 182.32 103.11 2567 144.72 10496 152.15 143.84 -4.28 -15.1 AutoZone N AZO 20 1274.41 684.91 336 1104.93 1138 1149.17 1081.54 -25.67 -7.3 AvadelPh Q AVDL 13.49 1.82 1046 7.95 3329 9.60 7.87 -1.51 +5.3sAvalara N AVLR 138.80 55.50 3802 134.14 10270 138.80 123.95 +9.69 +83.1 AvalGlb Q AVCO 2.80 .50 1098 1.88 2357 1.97 1.54 +.29 -2.6 AvalonHld A AWX 2.80 1.18 83 1.73 1001 2.44 1.64 -.02 -9.9 AvalonBay N AVB 6.36 4.2 25 229.40 118.17 1183 151.38 5672 158.39 149.18 -3.71 -27.8 Avangrid N AGR 1.76 4.3 32 57.24 35.62 713 41.08 2378 42.15 40.65 +.18 -19.7 AvanosMd N AVNS 13 48.07 19.46 457 27.33 1915 30.40 27.09 -1.81 -18.9 Avantr pfA N AVTRpA 67.45 27.11 32 56.92 219 60.59 56.33 -2.87 -9.7 AvayaHl N AVYA 8 15.61 6.13 2995 12.70 9973 13.59 12.20 -.29 -5.9 AveThera Q ATXI 11.83 4.96 751 10.74 980 11.40 10.41 -.13 +11.9 AVEO hrs Q AVEO 11.20 2.23 2539 5.08 7039 5.81 5.03 -.16 -18.6 AveryD N AVY 2.32 2.1 31 141.09 76.96 1504 109.83 4370 115.88 109.38 -4.69 -16.0 AviatNet Q AVNW 19.04 7.10 21 17.96 205 18.31 16.02 +.44 +27.8 AvidBios Q CDMO 8.38 3.02 595 5.93 1983 6.25 5.40 +.30 -22.7 AvidB pfE Q CDMOP 2.63 14.9 17.65 -7.0 AvidTech Q AVID 10.79 4.67 917 7.16 2416 7.48 6.98 -.02 -16.6sAvidityB n Q RNA 35.00 25.50 141 26.62 910 35.00 26.50 -3.45 -6.6 Avingr Q AVGR 4.19 .24 9278 .31 48163 .43 .28 -.08 -72.9 AvinoSG g A ASM .84 .26 788 .66 4439 .69 .60 +.06 +13.7 AvisBudg Q CAR 7 52.98 6.35 5056 20.60 22636 25.42 20.10 -4.98 -36.1 Avista N AVA 1.62 4.8 16 53.00 32.09 984 33.77 3245 36.14 33.34 -1.56 -29.8 Avnet Q AVT .84 3.2 46.41 17.85 1534 26.04 9318 28.79 25.20 -.89 -38.6 AvroBio Q AVRO 1 29.32 9.76 1271 18.49 2824 22.40 18.17 -3.65 -8.1 Aware Q AWRE 18 3.88 2.02 10 3.05 99 3.38 3.00 -.23 -9.2 Axalta N AXTA 12 32.20 12.92 4526 21.43 12957 22.61 20.88 -.66 -29.5 Axcelis Q ACLS 20 29.24 12.99 1107 27.16 3011 28.44 26.14 -1.03 +12.7 AxellaHl Q AXLA 11.20 2.25 448 5.08 1541 5.80 4.82 -.75 +26.7 AXIS Cap N AXS 1.64 4.1 67.51 31.82 1665 39.69 5396 43.90 39.69 -3.20 -33.2 AxisCap pfE N AXSpE 26.37 14.00 34 23.80 201 24.65 23.77 -.16 -7.7 Axogen Q AXGN 22.10 7.16 598 9.00 1709 9.95 8.92 -.46 -49.7 AxonEntpr Q AAXN 104.90 49.80 7776 96.06 12995 97.74 88.53 +5.94 +31.1 Axonics Q AXNX 43.37 15.25 2093 32.96 4768 39.20 32.71 -4.73 +18.9 AxosFinl N AX 8 30.89 13.69 1226 19.75 2975 22.10 19.19 -1.27 -34.8 AxosF pf N AXO 1.56 6.2 28.99 14.28 1 25.05 6 25.41 25.00 -.14 -5.5 AxovntG Q AXGT 8.08 1.41 179 2.90 975 3.24 2.90 -.20 -43.4 AxsomeT Q AXSM 109.94 13.64 2309 85.79 4043 89.26 74.17 +6.23 -17.0tAyalaPh n Q AYLA 16.50 10.67 33 10.00 129 11.96 10.00 -.67 -33.5 AytuBioS Q AYTU 2.99 .34 25464 1.66 51639 1.70 1.46 +.14 +70.6 Azul N AZUL 44.55 5.30 3035 10.95 20885 13.31 10.91 -1.18 -74.4 AzurRx Q AZRX 1.94 .37 137 .90 755 .96 .87 -.02 -13.5 AzurePwr N AZRE 16.80 10.10 56 15.70 121 16.00 15.09 -.30 +24.8B -:B Comm Q BCOM 2.73 .52 12 2.31 156 2.70 2.28 -.24 +29.1 B&G Foods N BGS 1.90 7.8 8 26.39 10.39 1932 24.30 5271 24.76 23.68 -.06 +35.5 BRileyFn Q RILY 1.00 4.9 21 30.17 12.94 331 20.28 827 21.87 19.91 -1.62 -19.5 BRiley27 Q RILYZ 1.88 8.3 26.10 9.73 22 22.58 70 22.93 22.30 +.08 -11.6 BRileyF27 Q RILYG 1.81 8.1 26.37 8.63 1 22.29 24 23.04 22.14 -.56 -13.6 BRiley23 Q RILYH 1.84 7.9 27.66 12.75 16 23.25 135 23.47 23.10 +.07 -10.1 BRileyFn pf Q RILYI 1.72 7.7 26.45 11.90 2 22.36 6 23.43 22.00 -.74 -12.8 BRiley24 Q RILYQ 1.69 7.7 26.65 10.00 0 22.00 23 22.59 21.82 -.18 -14.2 BRleyF26 n Q RILYN 1.63 7.8 25.70 10.11 2 20.98 16 21.62 20.66 -.55 -16.7 BRiley25 n Q RILYM 1.59 7.7 25.28 7.31 17 20.73 42 21.77 20.68 -.57 -17.1 BRiley pfA Q RILYP .11p 25.87 10.50 1 22.02 13 22.15 21.50 +.17 -13.6 B2gold g A BTG .04 .7 68 5.74 2.16 7397 5.41 40903 5.50 5.14 +.25 +34.9 BBQ Hldg Q BBQ 5.72 1.51 29 3.10 61 3.46 3.10 -.32 -21.1 BBVABFrn N BBAR .25e 7.2 12.58 3.35 3.49 BBX Cap N BBX .05f 2.2 3 5.09 1.11 504 2.27 1698 2.36 2.09 -.05 -52.3 BCB Bc Q BCBP .56 6.4 5 14.96 8.34 116 8.80 304 9.24 8.67 -.19 -36.2 BCE g N BCE 3.04e 49.58 31.66 739 40.85 4285 42.75 40.82 -1.74 -11.9 BFC Cp pf Q BANFP 1.80 6.4 31.35 25.80 9 28.08 13 28.08 27.39 +.59 +2.7 BG Staffing A BGSF .20m 1.0 39 21.90 16.00 19.07 -1.8 BGC Ptrs Q BGCP .04m 1.5 7 6.15 2.07 31169 2.63 48372 2.94 2.60 -.07 -55.7 BHP BillLt N BHP 1.66e 3.4 59.02 29.78 1798 48.54 9001 50.49 48.26 +.58 -11.3 BHPBil plc N BBL 4.40e 51.87 23.64 1417 40.45 7582 42.03 40.11 +.82 -14.0 BIO-key Q BKYI 2.58 .35 246 .73 2087 .86 .72 -.08 +46.4 BJsRest Q BJRI .52 2.7 7 44.84 6.01 1204 19.55 3581 23.02 18.88 -1.73 -48.5 BJsWhole N BJ .52p 38.35 18.84 8656 35.61 16270 37.96 35.45 -.64 +56.6 BMC Stock Q BMCH 16 31.67 13.38 747 24.14 1943 26.05 23.61 -.95 -15.9 BOK Q BOKF 2.04 3.9 8 88.28 34.57 311 52.47 1264 61.50 52.31 -7.62 -40.0 BOK 56 Q BOKFL 1.34 5.3 26.75 16.01 9 25.39 33 25.39 25.02 +.21 -3.1sBOS Ltd Q BOSC 20 3.20 1.02 45 3.02 516 3.20 2.81 +.03 +51.8 BP MidPt N BPMP 1.32e 11.7 17.08 6.41 287 11.29 1282 12.14 11.12 -.78 -27.7 BP PLC N BP 2.46f 10.8 7 42.63 15.51 9159 22.76 44356 24.47 22.66 -.91 -39.7 BP Pru N BPT 4.14e 118.3 1 16.58 2.77 151 3.50 775 3.99 3.36 -.37 -49.1 BQQI Intl Q BIMI 12.00 1.03 778 2.90 4123 3.13 2.76 -.01 -9.1 BRF SA N BRFS 9.96 2.27 2369 3.96 8849 4.41 3.94 -.30 -54.5 BRP Gp n Q BRP 18.50 8.35 2038 18.30 6713 18.49 13.00 +2.43 +14.0 BRT N BRT .88 8.2 5 18.75 6.00 245 10.67 518 11.48 10.10 +.23 -37.1 BWX Tech N BWXT .76f 1.4 26 70.57 40.40 534 55.20 2367 59.26 54.72 -3.07 -11.1 B&W Ent rs N BW 5.45 .77 220 2.41 834 2.42 2.00 +.08 -33.8 BabShDHi N BGH 1.84 14.9 18.32 9.14 57 12.32 257 12.73 12.29 -.25 -29.7 BadgerMtr N BMI .68 1.1 60 70.84 41.50 407 59.79 934 63.22 59.53 -3.03 -7.9 Baidu Q BIDU 2 147.38 82.00 2596 121.80 13748 124.97 119.40 -1.28 -3.6 BainCapS N BCSF 1.64 14.3 14 20.35 7.11 228 11.44 1295 12.08 11.00 -.67 -42.1 BakHugh N BKR .72 4.9 57 25.99 9.12 6853 14.70 41297 15.83 14.07 -.79 -42.6 Balchem Q BCPC .52f .6 36 113.93 78.30 331 87.34 1027 94.66 86.81 -3.34 -14.1 BallCorp N BLL .60 .9 35 82.82 51.26 2963 67.34 8516 71.82 67.10 -3.34 +4.1 Ballanty A BTN 3.58 1.26 56 1.55 203 1.90 1.55 -.28 -52.2 BallardPw Q BLDP 14.64 3.61 1877 13.65 10910 14.38 13.17 +.21 +90.1 BanColum N CIB 1.27e 4.8 56.10 16.27 507 26.39 3111 27.37 25.57 -1.01 -51.8 BancCalif N BANC .24 2.5 12 19.12 6.44 578 9.57 1658 11.08 9.40 -1.34 -44.3 BcCalif pfE N BANCpE 27.40 9.06 11 25.34 30 25.35 24.94 +.20 -4.3 BcCal pfD N BANCpD 1.84 7.3 26.89 9.84 12 25.19 29 25.20 25.03 +.09 -1.6 BncFstOK Q BANF 1.28 3.4 9 63.96 26.00 290 37.17 890 41.22 36.32 -2.58 -40.5 BcBilVArg N BBVA .27e 8.2 5.80 2.64 3996 3.30 19246 3.60 3.30 -.08 -40.9 BcoBrades N BBDO .17r 5.0 8.62 2.58 26 3.41 103 3.89 3.41 -.37 -56.8 BcoBrad N BBD .06a 1.6 9.59 2.68 15256 3.77 104840 4.26 3.75 -.33 -53.7 BcoLatin N BLX 1.54 13.1 6 22.85 7.73 305 11.76 859 12.32 11.02 -.09 -45.0 BcoMacro N BMA 2 77.31 13.59 463 19.65 2688 21.10 19.00 -.41 -45.8 BcoSantSA N SAN .21e 9.1 4.74 1.90 5564 2.36 32636 2.53 2.35 -.01 -43.0 BcoSBrasil N BSBR .29e 5.5 6 12.85 3.69 2378 5.23 10366 6.14 5.16 -.52 -56.9 BcSanChile N BSAC .85e 5.1 30.47 11.43 450 16.57 2158 17.53 16.53 -.60 -28.2 BcoChile N BCH 1.06 30.03 12.50 62 17.81 584 18.85 17.81 -.64 -15.2 Bancorp34 Q BCTF .20 1.7 16.00 9.12 11.82 2 12.25 11.73 -.42 -22.6 BncpBnk lf Q TBBK 13.73 3.36 573 8.74 2273 10.03 8.51 -.35 -32.6 BcpSouth N BXS .74 3.5 32.97 17.21 939 20.95 2873 23.24 20.79 -1.45 -33.3 BancFd pfA N BCVpA 1.34 BancrftFd A BCV 1.76e 7.4 27.73 14.27 36 23.80 92 24.30 23.58 -8.8sBandwith Q BAND 130.84 42.61 907 124.37 2715 130.84 121.55 -.45 +94.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 51

BkFstCp Q BFC .80 1.3 72.93 43.64 93 60.00 225 64.93 59.50 -3.65 -14.3 BankOZK Q OZK 1.00f 4.5 8 31.76 14.20 1474 22.07 4602 24.98 22.00 -2.56 -27.7 BkAm pfN N BACpN 26.92 17.81 208 25.13 1610 25.27 24.98 -.04 -4.0 BkofAm N BAC .72 3.1 8 35.72 17.95 117921 23.15 365425 25.41 23.02 -2.10 -34.3 BkAML pfJ N BMLpJ 1.02 4.4 25.18 15.57 13 23.13 86 23.59 23.00 -.26 -.9 BkAm pfE N BACpE 1.02 5.1 25.00 16.51 14 23.46 78 23.74 23.38 -.13 -3.7 BkAm pfL N BACpL 72.50 5.3 1610.00 1050.00 4 1366.00 51 1375.15 1345.00 +4.00 -5.7 BkAm wtB N BAC/WS/B 3.24 BkAm pfA N BACpA 27.00 19.57 64 26.02 334 26.23 25.93 -.06 -1.4 BkAm pfC N BACpC 26.77 20.28 57 25.88 341 26.03 25.79 -.01 -1.1 BkAML pfL N BMLpL 1.02 4.6 24.96 15.95 28 21.97 298 22.28 21.91 -.19 -8.7 BkAm pfM N BACpM 1.34 5.2 27.37 18.20 119 25.79 840 26.05 25.60 -.11 -3.0 BkAML pfH N BMLpH .77 4.1 22.75 11.58 31 18.84 111 19.29 18.65 -.38 -10.2 BkAML pfG N BMLpG .77 4.1 23.30 11.60 3 18.73 29 19.13 18.60 -.55 -12.4 Bk of But N NTB 1.76 7.5 7 38.05 13.76 637 23.44 1421 25.21 22.92 -.82 -36.7 BkCmcCA Q BOCH .20 2.8 9 12.31 .40 178 7.14 354 7.45 6.76 -.15 -38.3 BkHawaii N BOH 2.68 4.5 11 95.68 46.70 343 58.97 1407 64.52 58.36 -4.41 -38.0 BankMarn Q BMRC .92f 3.0 13 47.77 23.80 99 31.01 219 32.20 30.08 -.43 -31.2 BkMont g N BMO 4.24e 6 79.93 38.31 985 51.52 3554 56.67 51.43 -4.21 -33.5 BkMont36 Q BMLP 3.37e 11.4 51.27 15.87 4 29.51 13 35.60 29.51 -5.78 -32.5 BigB Inv N KNAB 87.67 34.99 2 45.67 8 45.92 42.66 +2.92 +14.0 BigB 2xIn N BNKZ 78.25 22.16 0 31.40 1 31.40 27.72 +3.72 +.7 BigB 3xIn N BNKD 97.12 9.00 64 15.64 174 15.75 12.29 +2.58 -34.7 BigB 2xLv N BNKO 71.67 20.12 28.11 0 28.11 26.60 -1.09 -60.0 BigB 3xLv N BNKU 81.58 7.04 236 10.90 731 14.72 10.83 -3.02 -86.2 BkNYMel N BK 1.24 3.4 9 51.60 26.40 7385 36.32 31226 39.52 36.04 -2.91 -27.8 BkNYM pfC N BKpC 1.30 5.1 26.67 18.59 37 25.31 157 25.50 25.25 -.04 -2.9 BkNova g N BNS 2.72 6 58.22 31.94 1281 39.79 9449 42.63 39.64 -2.26 -29.6 BkPrince Q BPRN .40 2.2 32.25 17.51 55 18.02 84 19.59 18.00 -1.71 -42.8 BankSC Q BKSC .64a 4.0 9 19.80 11.43 1 16.00 12 17.32 16.00 -1.01 -14.8 BkofJames Q BOTJ .28 3.1 8 16.15 8.00 13 9.10 31 10.02 9.10 -1.15 -40.4 Bank7 Q BSVN .50e 7 20.04 5.58 89 11.61 134 11.61 9.16 +1.44 -38.8 BankFncl Q BFIN .40 5.3 12 14.29 6.73 119 7.60 216 8.33 7.42 -.31 -41.9 BankUtd N BKU .92f 5.1 6 37.60 13.47 9706 18.11 13691 21.79 18.01 -2.67 -50.5 BankwellF Q BWFG .56 3.5 1 30.00 12.07 121 15.80 229 16.83 14.55 +.86 -45.2 Banner Cp Q BANR 1.64 4.7 9 60.21 27.12 414 34.81 1342 38.74 33.72 -3.26 -38.5 Baozun Q BZUN 82 56.47 22.19 776 39.36 6647 40.98 37.20 -1.16 +18.8 BarHarbr A BHB .88 3.6 11 26.65 13.05 670 24.61 993 24.82 20.51 +3.48 -3.1 BarFIEur N FEEU 120.10 BarcFI HY N FIGY 159.95 BarSelMLP N ATMP 1.17e 11.0 20.65 5.80 101 10.62 558 11.76 10.54 -.88 -40.3 BiP Cmdty N DJP 23.16 15.61 210 16.96 902 17.62 16.93 -.49 -25.8 BarcGsci36 N GSP 15.96 5.28 204 8.40 430 9.04 8.38 -.40 -46.1 BrcEnEu N FLEU 161.32 58.08 104.22 1 111.76 104.22 -2.35 -33.9 BiP Lead N LD 49.87 33.08 0 37.22 1 37.56 36.76 +.01 -10.9 BiP Cocoa N NIB 34.96 24.47 227 27.12 448 28.79 26.42 +.38 -7.4 BiPOpCur N ICI 37.90 BiPAsnGulf N PGD .11e .3 40.10 BiPAsia8 N AYT 1.21e 2.9 42.16 BarcCAPE N CAPE 156.61 100.16 4 137.74 23 145.63 137.74 -5.23 -7.6 BiPSPMLP N IMLP 1.22e 13.6 17.37 4.68 0 8.97 6 10.11 8.95 -1.05 -39.9 Barclay N BCS .15e 2.8 10.22 3.41 3896 5.38 18980 5.85 5.38 -.27 -43.5tiPthNtGs N GAZ 36.00 14.15 30 14.12 72 15.71 14.10 -1.76 -44.3 BiP SPVix N XVZ 52.58 17.54 1 38.85 49 38.85 37.43 +.43 +101.1 Bar ef N VXA BarcWomLd N WIL 77.24 49.64 64.41 3 67.59 64.41 -3.19 -13.1 Barings N BBDC 2.03e 26.0 10.59 4.67 79 7.81 729 7.99 7.30 +.45 -24.0 BaringsCp N MCI 1.20 8.8 17.33 7.59 8 13.69 67 13.89 13.30 +.33 -18.9 BaringsPt N MPV 1.08 8.4 17.88 7.34 8 12.88 53 13.00 12.32 -.11 -20.1 B&N Ed N BNED .60 41.4 2 5.10 1.11 4565 1.45 7890 1.74 1.40 -.25 -66.0 Barnes N B .64 1.7 12 67.32 30.22 477 37.25 1586 39.53 36.00 -1.62 -39.9 Barnwell A BRN 2.68 .30 199 1.07 43342 2.10 .71 +.27 +3.9 BarrettB lf Q BBSI 1.20 2.4 8 95.64 27.25 214 50.91 400 53.56 49.77 +.44 -43.7 BarrickGld N GOLD 2.82e 12 28.50 12.65 12067 25.87 75457 26.25 25.01 +1.38 +39.2 BartowG rs N VTO 3 35.91 10.50 187 13.53 587 16.27 13.30 -1.06 BassettF Q BSET .50 7.1 10 18.24 4.25 1250 7.03 1971 7.19 6.00 +.38 -57.9 BattalOil n A BATL 12.00 2.25 28 9.46 311 11.26 8.92 -.73 Baudax n Q BXRX 10.14 2.16 2896 4.48 6104 4.68 3.51 +.69 -35.3 BauschHl N BHC 5 31.97 11.15 2491 18.20 13022 19.89 18.12 -1.38 -39.2 Baxter N BAX .98f 1.2 40 95.19 69.10 3655 84.31 16836 85.50 81.35 -.18 +.8 BayCom Q BCML 7 24.89 10.08 137 11.86 212 13.40 11.65 -1.33 -47.8 BaytexE g N BTE 1.78 .19 3457 .48 12720 .50 .44 +.02 -67.0 BeacnRfg Q BECN 37.92 11.67 775 24.76 3869 29.75 24.68 -2.62 -22.6 BeamTh n Q BEAM 31.80 13.00 343 24.95 1819 30.16 24.25 -2.35 +33.1 BeasleyB Q BBGI .20 8.5 8 5.15 1.28 474 2.34 3476 3.57 2.28 -1.52 -24.3 BeazerHm N BZH 10 17.23 4.39 510 9.23 2126 10.24 9.08 -.51 -34.7 BectDck N BDX 3.16 1.4 95 286.72 197.75 2570 233.57 10263 240.00 225.30 -4.02 -14.1tBectDk pfB N BDXB 54.00 49.54 258 51.14 2311 52.52 49.54 -.21 -.4 BedBath Q BBBY .68 6.8 17.79 3.43 16537 10.05 57116 10.56 9.01 +.21 -41.9 BeiGene Q BGNE 210.35 114.41 375 195.41 1173 201.00 179.02 +12.74 +17.9 BelFuse A Q BELFA .28 2.8 10 17.60 6.08 2 9.83 13 10.61 8.65 -.38 -39.3 BelFuseB Q BELFB .28 2.9 9 21.50 6.30 94 9.70 213 10.04 8.65 -.04 -52.7 Belden N BDC .20 .7 8 61.04 25.54 1115 29.88 2894 34.72 29.67 -3.47 -45.7 BellRing n N BRBR 24.03 13.56 1207 18.13 2472 19.21 17.78 -.53 -14.8 Bellero hrs Q BLPH 26.00 3.19 728 12.80 1530 13.38 12.23 -.48 +143.8 BenchElec N BHE .64 3.1 44 37.36 14.06 446 20.62 1347 21.43 19.98 -.07 -40.0 Benetfoc Q BNFT 28.25 6.09 531 10.36 2820 12.02 10.16 -1.19 -52.8 BenefyttTc Q BFYT 15 31.49 15.60 271 18.65 2037 21.25 17.91 +.15 -3.3 BenitecB s Q BNTC 17.39 1.84 18 8.14 244 10.32 7.82 -.16 +139.4 Berkley N WRB 1.56e 2.8 16 79.92 43.05 1191 55.41 3664 59.01 54.98 -3.13 -19.8 Berkley pfB N WRBpB 1.41 5.6 26.86 13.73 58 25.15 98 25.23 24.94 +.03 -1.1 Berkly pfC N WRBpC 27.85 15.40 3 25.20 17 25.41 25.13 -.21 -4.6 Berkly pfD N WRBpD 1.44 5.7 26.80 14.21 18 25.14 69 25.34 24.89 -.10 -4.0 BerkHa A N BRK/A 21 347400.00 239440.00 1 263400.00 4 273789.78 262700.00 -8200.00 -22.4 BerkH B N BRK/B 24 231.61 159.50 14769 175.37 42437 182.39 174.63 -4.35 -22.6 BerkHBcp N BHLB .96 9.5 5 33.72 9.15 1451 10.10 4313 11.58 9.70 -.82 -69.3 BerryCp Q BRY .48 10.5 11.72 1.82 1306 4.56 2715 5.32 4.51 -.59 -51.6 BerryPlas N BERY .12p 8 55.26 25.00 1825 40.87 9560 44.27 40.08 -3.40 -13.9 BestBuy N BBY 2.20 2.6 26 91.99 48.11 5368 84.80 17867 87.03 80.37 +3.60 -3.4 Best Inc N BEST 6.54 4.10 2184 4.29 6557 4.85 4.28 -.57 -22.8 BettrMx n Q BWMX 10.09 5.67 0 8.95 14 9.00 8.50 -.05 -1.4 BeyondA Q XAIR 12.50 3.45 1794 7.07 3510 7.96 6.69 -.41 +35.2 ByndMt Q BYND 239.71 48.18 4277 141.68 35521 164.96 136.00 -16.60 +87.4 Beyondsp Q BYSI 24.80 9.38 307 15.68 1630 17.48 13.80 +2.13 +1.2 BcylTher Q BCYC 19.79 6.24 11 16.94 426 17.99 15.53 +.94 +79.6 Big 5Sprt Q BGFV .20 10.8 26 4.14 .65 558 1.85 3188 2.16 1.75 -.13 -38.3sBigLots N BIG 1.20 2.8 12 42.33 10.13 18717 43.04 23666 44.90 32.70 +9.66 +49.9 BigRockP Q BRPA 12.03 9.80 0 11.05 9 11.05 10.77 +.13 +4.2 BigRock rt Q BRPAR .40 .03 2 .28 104 .39 .25 +.01 +7.7 BigRock un Q BRPAU 17.09 10.55 13.44 0 13.56 13.44 -1.42 +25.1 Biglari B N BH 2 124.99 37.85 42 63.93 105 78.00 62.25 -11.28 -44.1 Biglari A N BH/A 674.99 250.50 7 348.72 10 408.84 344.10 -61.28 -41.9 Bilibili Q BILI 45.95 13.23 3742 44.52 24653 45.44 41.54 -.20 +139.1 Bill.cmHl n N BILL 97.84 23.61 2729 89.74 8475 89.94 78.27 +7.84 +135.8 Bio-Path Q BPTH 17.53 2.92 56 5.01 265 5.48 5.01 -.18 -37.3 BioRadA N BIO 35 497.42 300.50 361 432.55 1625 461.41 425.43 -19.41 +16.9 BioRadB N BIO/B 475.29 307.28 0 436.97 0 436.97 436.97 -15.43 +18.2 BioTechne Q TECH 1.28 .5 82 282.52 155.17 313 256.45 1249 266.88 249.97 -1.26 +16.8 BioCrdia n Q BCDA 7.25 2.01 367 2.48 4459 3.05 2.01 +.19 -32.6 BioDlvry lf Q BDSI 7.21 2.85 1760 4.11 4669 4.76 4.09 -.51 -35.0 BioHiTch Q BHTG 2.50 1.01 2238 1.65 2545 1.90 1.42 +.06 -2.9 BioLifeSol Q BLFS 21.18 7.37 232 15.60 884 16.99 15.49 -.65 -3.6 BioLneRx rs Q BLRX 6.15 1.06 426 1.75 1737 1.80 1.66 -.05 -22.2 BioNTech n Q BNTX 105.00 12.53 2825 62.13 11380 63.37 51.52 +10.77 +83.4 BioSigTc Q BSGM 12.43 2.36 1961 6.90 7938 10.95 6.80 -3.60 +16.6sBioXcelT Q BTAI 61.50 3.76 953 55.60 3110 61.50 52.48 +2.95 +280.6 BioanlySys Q BASI 6.50 1.95 34 5.33 106 5.40 4.77 +.31 +7.7 Biocept h Q BIOC 1.17 .21 13000 .64 141860 .95 .63 -.23 +122.4 BiocerCr wt A BIOX/WS BioceresCr A BIOX 7.65 4.33 28 6.72 504 7.24 6.00 +.48 +33.1 Biocryst Q BCRX 6.29 1.38 16669 4.83 41524 4.90 3.84 +.94 +40.0 Biofront Q BFRA p 18.25 5.41 0 6.66 3 8.00 6.52 -.38 -35.6 Biogen Q BIIB 12 374.99 215.78 2357 258.66 9386 273.01 257.60 -12.34 -12.8 BiohvnPh N BHVN 76.40 26.56 1508 70.00 5518 75.53 68.52 -2.68 +28.6 Biolase Q BIOL 2.07 .21 3617 .47 33694 .55 .46 -.02 -15.0 BiomX n A PHGE 11.05 4.52 34 5.17 115 6.37 5.17 -.82 -46.6 BiomX un A PHGE/U 12.12 4.60 6.66 1 6.69 6.54 -.02 -30.0 BioMarin Q BMRN 124.95 62.88 2865 124.02 10546 124.95 118.38 -.10 +46.7 Biomeri Q BMRA 23.39 2.05 720 7.37 11597 8.45 6.17 +1.31 +143.7 Bionano Q BNGO 4.70 .25 6966 .44 36831 .50 .44 -.02 -64.4 BiondVax Q BVXV 25.50 5.20 60 24.65 405 25.00 22.59 +.75 +165.3 BioSpecif Q BSTC 24 66.51 42.00 89 58.52 182 62.66 57.91 -2.06 +2.8 BioTelem Q BEAT 40 55.85 27.35 482 42.68 1757 48.91 42.59 -4.32 -7.8 BirksGrp A BGI 1.50 .32 40 .76 482 .84 .73 -.06 -15.2 BitautoH N BITA 8 15.95 9.60 209 15.81 1675 15.88 15.70 -.05 +6.5 BlckDia n Q BDTX 46.25 17.63 232 41.97 765 45.97 40.35 +.60 +6.3 BlkHillsCp N BKH 2.14 4.0 16 87.12 48.07 621 53.03 2172 56.80 52.36 -1.36 -32.5 BlkHCp un N BKHU 63.72 BlKnight N BKI 40 77.81 50.01 2235 72.62 5330 74.18 70.38 +.89 +12.6 BlkStMin N BSM 1.48 23.8 10 15.79 4.04 238 6.21 3311 6.94 5.95 -.69 -51.2sBlackLin Q BL 84.22 38.32 1798 81.73 3734 84.99 79.38 +2.08 +58.5 BlkRkCap Q BKCC .56 21.5 11 6.17 1.47 220 2.61 1206 2.87 2.58 -.25 -47.4 BlTCP Cap Q TCPC 1.44 16.3 6 14.76 4.02 253 8.81 1552 9.58 8.44 -.65 -37.3 Blckbaud Q BLKB .48 .9 94 97.35 38.22 504 55.49 1908 60.10 55.43 -4.84 -30.3 BlackBerry N BB 8.60 2.70 4768 4.72 30191 5.24 4.61 -.34 -26.5 BlackRock N BLK 14.52f 2.7 20 576.81 323.98 1168 534.85 3858 561.99 528.63 -20.52 +6.4sBlrScTcII N BSTZ 23.30 12.00 243 22.42 1276 23.30 22.33 -.24 +9.4 Blrk22Gl N BGIO 9.95 5.66 31 8.34 111 8.47 8.25 -.05 -15.4 BlkBldAm N BBN 1.58 6.4 26.92 18.55 105 24.65 522 24.98 24.61 -.21 +1.3 BlkCAIT N BFZ .87 6.6 14.38 10.10 117 13.17 275 13.31 13.10 +.05 -2.9 BlkCorBd N BHK .78 5.0 15.76 11.44 198 15.55 866 15.68 15.41 +.05 +6.7 BlkCpHiY N HYT .84 8.3 11.73 6.26 439 10.11 1966 10.36 10.10 -.14 -9.7 BlkCrdAllo N BTZ .97 7.3 14.91 9.12 272 13.31 1129 13.78 13.20 -.47 -4.8 BlkDbtStr N DSU .82 8.8 11.50 5.92 141 9.37 919 9.63 9.29 -.18 -16.3 BlkEngyRs N BGR 1.32 19.1 12.67 4.14 212 6.91 913 7.44 6.89 -.34 -41.8 BlkEnhC&I N CII 1.20 8.5 17.86 9.56 112 14.16 478 14.75 14.16 -.38 -17.9 BlkEEqDv N BDJ .56 7.9 9.97 4.65 709 7.10 2304 7.46 7.08 -.25 -28.4 BlEnhGvIn N EGF .66 5.1 13.84 9.62 10 12.96 42 13.33 12.78 -.31 -1.4 BlkFltRtInc N FRA .81 7.3 13.67 6.72 87 11.02 603 11.25 11.02 -.18 -18.0 BlkFloatR N BGT .70 6.4 13.30 7.20 36 10.86 313 11.08 10.84 -.19 -15.6 BlkFL2020 N BFO .37 2.5 15.72 14.06 7 14.75 73 14.75 14.70 +.04 +1.9 BlkGlbOp N BOE 1.16 12.7 11.25 6.85 125 9.20 549 9.60 9.15 -.23 -16.3 BlkHlthSci N BME 2.40 5.9 43.99 27.00 30 40.50 234 41.75 40.20 -1.13 -4.7 BlHlScII n N BMEZ 21.90 12.60 263 20.81 1237 21.24 20.45 -.03 +2.4 BlkIT N BKT .37 6.0 6.25 5.36 203 6.22 870 6.25 6.17 +.03 +2.8 BlkIntlG&I N BGY .59 11.5 5.96 3.73 253 5.12 969 5.26 5.09 -.04 -13.1 BlkIQM N BKN .74a 4.7 16.30 10.73 33 15.75 192 15.90 15.31 +.42 +1.1 BlkLtdD N BLW .95 6.9 16.71 9.52 78 13.75 479 14.13 13.72 -.23 -16.1 BlkLTMu N BTA .65a 5.5 13.82 8.50 15 11.77 111 11.80 11.66 +.08 -7.8 BlkMDMB A BZM .65 4.5 12.12 -1.9 BlkMultSec N BIT 1.40a 10.0 17.67 8.41 107 14.05 496 14.48 14.03 -.43 -13.1 BlkMuIntD N MUI .59a 4.3 14.93 10.46 32 13.64 397 13.78 13.60 -.04 -4.2 BlkMuNYInt N MNE .69 4.7 16.11 12.73 14.55 -5.0 BlkMunihCA N MUC .64 4.5 14.69 10.76 61 14.13 370 14.17 14.05 +.03 +1.0 BlkMunHIQ N MFL .86 6.6 14.11 9.82 74 13.01 407 13.15 12.89 -.04 -2.1 BlMunhNYQ N MHN .61a 4.6 14.35 10.33 40 13.26 144 13.45 13.22 -.02 -2.7 BlMunhNJQ N MUJ .71a 5.3 14.92 10.65 64 13.30 381 13.35 13.09 +.13 -7.3 BlkMunihQ N MUS .81 6.6 13.29 9.21 21 12.19 148 12.40 12.15 -.20 -3.0 BlkMunHQ2 N MUE .82 6.6 13.25 9.52 56 12.42 187 12.45 12.29 +.04 -1.5 BlMunyCAQ N MCA .88 6.3 14.92 10.25 35 13.96 283 14.12 13.83 +.06 -1.8 BlkMunyInv N MYF .97 7.3 15.41 9.35 4 13.25 86 13.46 13.06 +.17 -6.0 BlkMunyIQ N MFT .85 6.6 15.19 9.60 21 12.96 109 13.28 12.92 -.32 -4.4 BlkMYMIQ N MIY .83 6.2 14.79 10.85 52 13.46 157 13.58 13.38 -5.2 BlMunyNYQ N MYN .57a 4.5 13.62 9.92 21 12.62 100 12.67 12.53 +.04 -3.6 BlkMunyPaQ N MPA .86 6.4 14.95 10.35 81 13.45 135 13.67 13.44 -.13 -5.9 BlMunyQlty N MQY .96 6.4 15.82 11.16 38 14.92 254 15.06 14.92 -.14 -.9 BlkMuniyQ3 N MYI .70 5.4 14.50 9.65 41 12.93 508 13.00 12.77 +.17 -4.2 BlkMuniast N MUA .65a 4.7 16.34 9.54 41 13.72 261 13.93 13.66 -.02 -9.6 BlkMu2020 N BKK .47a 3.1 15.14 13.50 40 15.01 170 15.02 14.95 +.06 +.8 BlkMuBdT N BBK .76a 5.0 16.99 10.26 9 15.22 116 15.40 15.05 +.12 -1.9 BlkMuIIQ N BAF .82 6.0 15.75 10.32 18 13.59 117 13.94 13.59 -.26 -4.4 BlkMunIIT N BBF .87 6.8 14.65 9.01 15 12.70 129 12.76 12.57 +.13 -5.2 BlkMuIQT N BYM .86 6.3 14.74 10.41 15 13.77 141 13.88 13.73 -.08 -2.0 BlkMuIT N BFK .78 5.8 15.17 9.25 44 13.37 466 13.40 13.16 +.15 -5.6 BlkMuTTT N BTT .86a 3.6 25.10 18.62 61 23.69 375 24.00 23.65 -.06 -2.1 BlkMunienh N MEN .73a 6.7 12.20 7.82 42 10.91 236 11.00 10.88 -.03 -2.2 BlkMunihld N MHD .89a 6.0 17.83 11.67 35 14.88 172 14.95 14.78 -12.2 BlkMunihd2 N MUH .81a 5.7 16.65 9.92 9 14.23 96 14.40 14.19 -.09 -6.6 BlkMuniv2 N MVT .88a 6.6 15.72 9.63 58 13.40 257 13.51 13.30 +.09 -9.3 BlMunyldCA N MYC .74a 5.6 15.10 10.00 14 13.95 84 14.06 13.90 +.03 -1.2 BlkMuniyld N MYD .80a 5.9 15.45 9.90 43 13.51 394 13.63 13.43 +.07 -8.8 BlkMunyNJ N MYJ .90 6.7 15.85 10.37 41 13.51 211 13.97 13.38 +.05 -10.5 BlMunQlt2 N MQT .80 6.3 13.70 9.30 68 12.73 376 12.85 12.64 +.01 -2.1 BlkNJIT N BNJ .76 5.5 13.76 BlkNYMB N BQH .74 4.7 16.87 11.15 1 15.62 22 15.79 15.43 +.10 +3.4 BlkNYIQT N BSE .69 5.2 14.19 10.00 3 13.26 44 13.34 13.06 +.27 -3.6 BlkNYIT N BNY .83 6.1 14.95 10.04 11 13.48 56 13.65 13.37 -.11 -3.9 BlkNYMu2 A BFY .84 7.1 11.87 -2.5 BlkRsCmdy N BCX .79 13.2 8.27 3.27 244 5.94 1195 6.21 5.94 -.11 -26.4sBlkSciTch N BST 1.20 3.2 38.88 22.41 227 37.57 748 38.88 37.26 -.39 +12.9 BlkStMT N BSD .78a 6.0 15.39 9.96 21 13.05 100 13.11 12.91 +.07 -7.0 BlkU&Inf N BUI 1.45 7.0 24.50 12.35 63 20.76 232 21.36 20.60 -6.9 BlkstFltRt N BSL 1.08 8.4 17.72 8.65 124 12.81 394 12.99 12.70 -.01 -20.7 BlkstGSOSt N BGB 1.26 11.1 15.15 7.91 101 11.32 674 11.62 11.26 -.28 -21.3 Blackstone N BX 2.20e 4.0 22 64.97 33.00 3501 54.35 18340 58.06 54.30 -4.65 -2.8 BlkstnMtg N BXMT 2.48 10.2 5 40.52 12.67 2607 24.25 8323 25.52 22.84 -.76 -34.8 BlkLSCrInc N BGX 1.18 9.8 16.51 7.86 136 12.03 484 12.09 11.85 -.09 -23.1 BlinkCh Q BLNK 3.40 1.25 2341 3.02 7378 3.05 2.40 +.51 +62.4 BlockHR N HRB 1.04 7.7 7 29.62 11.29 6172 13.50 26003 16.08 13.46 -2.23 -42.5 BlonderT A BDR 1.24 .38 20 .69 235 .85 .69 -.13 -9.2 BloominBr Q BLMN .80f 8.4 8 24.29 4.54 4435 9.52 21017 11.24 9.36 -1.48 -56.9 Blucora Q BCOR 30.96 8.66 1176 10.41 2596 12.11 10.31 -1.27 -60.2 BlueApr N APRN 28.84 2.01 542 10.58 4900 11.85 9.29 +1.00 +60.8 BlueBird Q BLBD 7 23.99 8.40 268 13.86 886 14.70 13.00 -.74 -39.5 BlueCapRe N BCRH 2.38e 35.4 7.57 5.03 6.72 -2.0 BlueHat n Q BHAT 6.25 .63 505 1.17 4598 1.39 1.15 -.09 -41.8 BluebBio Q BLUE 143.98 38.95 1634 60.90 6427 66.87 59.03 -3.39 -30.6 BluegVac N BXG 12.06 3.25 248 5.03 589 5.11 4.53 +.01 -51.4 BlueknEP Q BKEP .16 12.4 1.55 .53 249 1.29 883 1.48 1.28 -.15 +14.2sBluekn pf Q BKEPP .72 13.2 5.78 2.84 87 5.43 352 5.78 5.43 -.17 +.7 BlueLinx N BXC 2 35.40 3.60 952 7.50 1753 8.92 7.01 -1.02 -47.4 BlueprtM Q BPMC 102.98 43.29 714 75.59 2401 80.98 75.10 -3.21 -5.6 BluerkRsd A BRG 1.16 15.5 12.66 3.79 673 7.50 1873 8.24 7.14 -.32 -37.8 BluerkRs pf A BRGpA 2.06 8.7 26.85 13.00 9 23.77 153 24.53 23.53 +.19 -8.5 BluerkR pfD A BRGpD 1.78 7.9 26.35 8.40 8 22.50 43 23.25 22.41 -.05 -11.7 BluerkR pfC A BRGpC 1.91 8.2 27.54 9.94 10 23.30 33 24.12 23.04 +.32 -10.6 Boeing N BA 16 391.00 89.00 50349 170.01 268204 190.12 167.60 -17.01 -47.8 BogotaF n Q BSBK 11.97 6.07 644 8.59 789 9.26 8.01 -.32 -25.9 Boingo Q WIFI 19.98 6.66 1123 12.10 2043 13.50 11.97 -.94 +10.5 BoiseCasc N BCC .40 1.1 12 41.09 20.08 432 34.81 1592 36.41 33.57 +.35 -4.7 BonanzaCE N BCEI 2 26.75 8.25 375 14.05 1193 17.24 14.02 -2.98 -39.8 BonsoElec Q BNSO 2.79 1.72 1 2.64 11 2.65 2.34 +.04 +14.8 BookingHl Q BKNG 22 2094.00 1107.29 595 1541.25 2541 1678.50 1532.83 -85.66 -25.0 BootBarn N BOOT 9 48.11 8.03 1031 19.66 5350 23.05 19.27 -2.14 -55.8 BoozAllnH N BAH 1.24f 1.7 31 82.22 54.37 2011 74.39 5016 81.07 74.06 -5.40 +4.6 BorgWarn N BWA 1.36 4.1 9 46.60 17.00 3111 33.23 14284 35.66 32.32 -1.01 -23.4 BorqsTch lf Q BRQS 8.40 .95 345 1.37 1371 1.62 1.36 -.23 -24.2 BostBeer N SAM 69 587.84 290.02 1037 563.83 1512 570.00 519.18 +30.01 +49.2 BosOma Q BOMN 24.73 13.05 312 14.61 776 16.50 14.56 -1.26 -30.6 BostPrv Q BPFH .48 7.7 6 13.08 5.18 1129 6.20 2827 6.79 6.16 -.39 -48.5 BostProp N BXP 3.92 4.5 27 147.83 71.57 1828 87.24 8922 95.22 87.03 -3.52 -36.7 BosProp pfB N BXPpB 1.31 5.2 26.34 16.47 5 25.10 49 25.60 25.09 -.31 -1.6 BostonSci N BSX 26 46.62 24.10 35306 33.28 86215 36.70 33.09 -3.31 -26.4tBostSc pfA N BSXpA 1.63 1.6 112.97 99.72 929 100.90 1611 108.84 99.72 -6.73 -10.4 BttmlnT Q EPAY 78 57.22 27.82 480 48.15 1400 51.56 48.03 -1.37 -10.2 BldrG&IFd N BIF .11a 1.2 11.99 7.54 272 9.27 1323 9.52 9.22 -.11 -21.4 BowlA A BWL/A .70 7.2 27 17.48 8.14 0 9.70 15 9.85 9.00 -.26 -37.4sBox Inc N BOX 22.09 8.64 4103 21.48 27924 22.09 19.72 +1.69 +28.0 Boxlight Q BOXL 3.10 .33 2137 .80 19698 .94 .76 -.00 -27.8 BoydGm N BYD .28f 1.4 13 34.94 6.44 4113 19.63 15113 22.99 19.40 -1.51 -34.4 BradyCp N BRC .87f 2.0 24 59.11 33.00 415 44.10 1151 48.15 44.01 -3.32 -23.0 BraemHot N BHR .64 24.6 10.39 1.14 4358 2.60 8949 3.30 2.47 -.71 -70.9 BraemHt pfB N BHRpB 20.90 3.46 3 9.65 74 10.37 8.55 -.39 -49.2 BraeHtR pf N BHRpD 27.83 5.00 2 14.77 15 16.13 14.06 -.44 -44.0sBrainstorm Q BCLI 12.04 3.43 4739 12.66 8049 13.61 9.22 +2.51 +195.8 Brainsw Q BWAY 12.53 5.10 6 6.06 53 6.75 6.01 -.30 -37.8 Brandyw N BDN .76 7.0 13 16.25 7.48 9428 10.83 26554 11.13 9.57 +.47 -31.2 BrasilAgro N LND 4.98 2.50 0 3.71 3 3.82 3.58 +.03 -22.3 Braskem n N BAK 18.64 3.86 62 8.35 342 9.90 8.35 -1.21 -43.6 BrickllBi rs Q BBI 6.51 .99 1733 1.05 12559 1.24 1.02 -.01 -30.0 BridgeBcp Q BDGE .96f 4.5 11 34.25 17.17 207 21.32 498 23.35 20.67 -1.20 -36.4 BridgBio Q BBIO 48.36 14.23 1261 33.20 5048 34.60 30.67 +1.69 -5.3 Bridglne h Q BLIN 3.11 .53 360 1.62 1846 1.95 1.59 -.22 +5.2 BridgBcs Q BWB 13.90 7.99 218 9.34 396 10.14 9.12 -.56 -32.2 BridgfdFds Q BRID 15 38.00 14.06 13 14.99 31 16.37 14.54 -1.51 -39.5tBrigStrat N BGG .20 13.7 10.51 1.15 7669 1.46 21434 1.55 1.15 -.12 -78.1 BrghmMnr N MNRL 1.48m 12.6 23.29 5.86 989 11.76 2659 12.91 11.45 -.52 -45.1 BrightHrz N BFAM 40 176.98 64.23 1178 110.26 3982 119.36 110.14 -4.84 -26.6 BrghtSch N BEDU 10.41 5.51 39 7.76 167 8.61 7.66 -.31 -12.1 Brightcove Q BCOV 12.88 5.44 378 7.47 1118 8.06 7.45 -.22 -14.0 BrghtFn Q BHF 48.25 12.05 1857 26.23 6369 32.70 26.01 -5.08 -33.1 BrghtFn pf Q BHFAL 1.56 6.2 27.86 13.81 29 25.31 134 25.94 24.85 -.60 -6.7stBrillntAq un Q BRLIU 10.07 10.01 219 10.00 2130 10.07 10.00 -.5 Brinker N EAT 6 47.57 7.00 5444 22.27 27885 25.94 20.86 -1.94 -47.0 Brinks N BCO .60 1.4 97.12 33.17 712 43.89 4071 45.32 42.11 -.09 -51.6 BrMySq N BMY 1.80 3.1 19 68.34 42.48 26108 57.54 87141 59.10 55.92 +1.13 -10.4 BritATob N BTI 2.69e 6.9 45.64 27.32 2338 38.75 8221 40.26 38.10 -.42 -8.7 BrixmorP N BRX 1.14f 9.1 11 22.74 7.51 5027 12.54 15512 13.30 11.79 -.12 -42.0 BroadcInc Q AVGO 13.00f 4.2 331.58 155.67 3136 307.41 12762 317.44 303.00 +4.64 -2.7 Broadc pfA Q AVGOP 2.00 .2 1210.17 635.00 24 1092.30 111 1112.82 1079.38 +4.49 -7.3 BrdmkRlty N BRMK .12p 12.81 5.44 18009 9.10 23791 10.40 8.90 -1.43 -28.6 BrdmRl wt N BRMK.WS BroadrdgF N BR 2.16 1.7 36 136.99 81.90 1542 124.64 3683 126.95 121.05 +1.31 +.9 BrdwyFn h Q BYFC 3 7.23 1.04 2604 1.92 61199 4.45 1.80 -1.39 +24.7sBrdwind Q BWEN 4.14 1.12 200 3.62 1892 4.14 3.15 +.38 +118.1 BrogeEn Q BROG 12.79 8.42 2 8.95 14 10.20 8.95 -.55 -14.7 Brookdale N BKD 8.80 1.47 2584 2.60 12217 2.90 2.53 -.22 -64.2 BrkfdAs gs N BAM 48.00 17 45.60 21.57 2178 32.51 9931 35.08 32.04 -1.55 BrookBus N BBU .25 .8 19 46.88 18.60 20 30.20 190 34.04 29.93 -3.29 -26.8 BrkfDtla pf N DTLAp 1.91 11.5 21.69 8.80 0 16.65 35 16.99 16.17 +.20 -18.2 BrkfInfra N BIP 2.15f 5.4 30 56.31 25.77 386 39.72 2214 43.28 39.62 -2.74 -20.5 BrkfldPrp Q BPY 1.33 13.8 20.58 7.10 2942 9.65 11684 11.05 9.65 -1.05 -47.2 BrkfPrp pfA Q BPYPP 1.63 9.1 27.22 11.00 27 17.98 116 19.71 17.82 -1.79 -30.8 BrkfldPr pf Q BPYPO 1.59 8.7 27.52 8.13 20 18.25 195 19.80 18.17 -1.44 -31.2 BrkfPrp pf Q BPYPN 1.44 8.9 25.59 8.00 27 16.23 93 18.32 16.01 -1.74 -36.3 BrkdPr A Q BPYU 1.33f 13.6 20.77 7.15 1541 9.77 5727 11.18 9.74 -1.16 -47.0 BrfldPr pf Q BPYUP 1.59 10.3 25.88 6.63 85 15.50 311 16.98 15.25 -1.51 -38.3 BrkRlAs N RA .20p 23.00 10.40 225 16.43 870 16.84 16.31 -.32 -23.0 BrkfReEn N BEP 2.17 4.6 57.69 30.09 316 47.41 1768 50.50 46.75 -1.56 +1.7 BrklneB Q BRKL .46 4.9 9 16.96 8.13 657 9.31 2623 10.03 9.03 -.38 -43.4 BrooksAuto Q BRKS .40 .9 67 50.35 21.19 1300 42.18 3757 43.87 40.66 -.32 +.5 BrwnBrn N BRO .34 .8 34 48.64 30.70 1648 40.08 6623 42.05 39.49 -1.05 +1.5 BrownFA N BF/A .70f 1.3 35 68.15 41.03 284 54.97 468 59.20 54.29 -2.93 -12.4 BrownFB N BF/B .70f 1.1 38 72.85 44.68 2150 61.00 5632 66.36 60.81 -4.32 -9.8 BrukerCp Q BRKR .16 .4 30 54.49 30.78 1530 37.96 4566 41.11 36.82 -3.13 -25.5 Brunswick N BC .96 1.5 17 67.39 25.22 1477 62.36 6116 64.48 59.20 +2.28 +4.0 BrynMawr Q BMTC 1.04 4.0 9 41.41 22.20 514 26.11 943 27.42 25.34 -.62 -36.7 Bsquare Q BSQR 2.00 .83 41 1.52 229 1.68 1.51 +.02 +9.4 Buckle N BKE 1.20f 8.1 8 28.52 11.76 766 14.82 2973 16.40 14.62 -.64 -45.2 Buenavent N BVN .08e 1.0 17.85 5.12 969 8.83 8531 9.50 8.82 +.18 -41.5 BldBear N BBW 5.90 1.01 221 2.08 796 2.45 2.00 -.27 -35.8 BldrFtSr h Q BLDR 12 28.43 9.00 1617 19.35 5280 22.27 19.34 -2.23 -23.8 BungeLt N BG 2.00 5.0 18 59.65 29.00 2112 40.22 14541 42.60 39.70 -.41 -30.1 BurlStrs N BURL 42 250.89 105.67 1745 194.43 4495 211.86 194.13 -12.24 -14.7sBurnRck n Q BNR 32.40 22.50 295 27.85 1588 32.40 27.60 -.94 +13.1 BusinFst Q BFST .40 2.8 12 26.64 9.17 126 14.28 434 16.05 14.03 -.82 -42.7 BylineBc N BY .12 1.0 10 20.73 8.13 205 11.79 483 13.17 11.69 -.68 -39.8C -:C&F Fnc Q CFFI 1.52 4.7 8 57.61 28.00 21 32.25 50 35.72 31.63 -1.84 -41.7 CTrkMH23 N MLPC .89e 12.2 14.00 4.28 7.32 2 8.21 7.32 -.94 -40.9 CtrMillr N MLPE 21.47 6.16 11.72 0 11.83 11.72 -.81 -37.6 CAE Inc g N CAE .44 12 31.56 9.80 472 15.96 2202 17.03 15.51 -.54 -39.7 CAI Intl N CAI 4 29.57 10.13 144 15.87 487 16.92 15.58 -.60 -45.2 CASI Phr h Q CASI 3.82 1.15 699 2.52 1279 2.63 2.43 +.02 -18.4 CB FnSvcs Q CBFV .96 4.4 12 30.95 16.25 606 22.00 726 25.22 21.98 -2.71 -27.0 CBAK En h Q CBAT 1.20 .36 207 .73 961 .79 .63 +.05 -36.5 CBIZ Inc N CBZ 26 28.73 16.85 647 23.04 1994 24.36 22.14 -.34 -14.5 CBL Asc N CBL .30 103.4 1.78 .18 29495 .29 201782 .49 .26 -.01 -72.4 CBL pfD N CBLpD 1.84 219.0 13.60 .45 76 .84 324 1.08 .72 -.07 -83.0 CBL pfE N CBLpE 1.66 216.7 12.54 .47 5 .77 138 1.00 .73 -.02 -83.7 CBM Bcp Q CBMB 14.80 10.61 0 12.27 5 12.51 12.06 -.19 -13.1 CBOE Glb A CBOE 1.44 1.6 37 127.93 72.01 1363 91.51 4647 100.29 91.25 -7.24 -23.7 CBRE GRE N IGR .60 10.2 8.56 3.53 189 5.87 1512 6.13 5.83 -.27 -26.8 CBRE Grp N CBRE .20 .5 17 64.75 29.17 5524 43.04 13183 47.06 41.61 -3.70 -29.8 CBTX Inc Q CBTX .40 2.0 13 31.73 12.50 209 20.08 490 20.70 18.83 -.26 -35.5 CDK Globl Q CDK .60 1.5 14 57.00 29.12 2839 40.20 6675 41.60 38.44 -1.07 -26.5 CDW Corp Q CDW 1.52 1.4 38 146.09 73.39 2005 108.49 5676 117.99 108.16 -8.46 -24.0 CEVA Inc Q CEVA 37.95 20.45 545 35.25 1449 37.33 34.22 +.52 +30.7 CF FnAc Q CFFA 10.85 9.90 46 10.50 705 10.75 10.40 +.01 +2.4 CF FnAq un Q CFFAU 12.27 10.20 11.50 19 12.17 11.50 -.25 +6.0 CF Inds N CF 1.20 4.4 55.15 19.73 3511 27.45 14401 30.59 26.97 -2.44 -42.5 CH Robins Q CHRW 2.04 2.7 15 91.23 56.94 3362 76.66 9700 79.11 75.58 -1.09 -2.0 CHP Mrg n Q CHPM 10.02 9.20 4 9.90 625 9.99 9.82 CHP Mr un Q CHPMU 11.57 9.07 10.25 0 +.8 CHS Inc pf Q CHSCP 2.00 7.0 30.49 24.00 14 28.50 60 30.03 28.50 -1.64 +1.8 CHS pfB Q CHSCO 1.97 7.4 28.88 19.59 10 26.75 54 27.47 26.75 -.74 -1.8 CHS pfB2 Q CHSCN 1.78 7.3 28.94 15.03 19 24.35 89 25.14 24.34 -.62 -10.6 CHS pfB3 Q CHSCM 1.69 7.0 28.19 13.58 21 24.25 126 25.03 24.13 -.60 -9.2 CHS pfB4 Q CHSCL 1.88 7.2 29.49 18.00 23 26.05 100 26.78 26.04 -.67 -4.8 CIIG Mr n Q CIIC 9.95 9.30 1 9.80 37 9.91 9.80 -1.5 CIIG Mr un Q CIICU 11.00 9.40 0 10.25 50 10.50 10.18 +.05 +.9 CIM CmT rs Q CMCT .30 3.0 15 20.79 6.27 307 9.89 396 10.22 8.88 -.33 -31.8 CIM CT pfL Q CMCTP 1.56p 30.25 21.75 23.51 0 -10.3 CIT Grp N CIT 1.40 7.3 8 53.40 12.02 14544 19.20 23908 23.83 19.09 -3.55 -57.9 CIT Gp pfB N CITpB 2.25 10.8 26.39 9.97 31 20.76 149 21.65 20.71 -.72 -18.6 CITIC un N CCAC/U 10.25 9.14 90 9.99 357 10.05 9.91 -.01 -2.4 CKX Lands A CKX .12m 1.5 34 10.35 7.50 8.14 6 8.36 8.10 +.08 -12.6 CLPS Inc Q CLPS 8.86 1.62 46 2.03 360 2.61 2.03 -.33 -59.4 CME Grp Q CME 3.40 2.1 35 225.36 131.80 3165 162.45 12659 176.99 161.24 -13.07 -19.1 CMS Eng N CMS 1.63 2.9 34 69.12 46.03 2431 56.52 9205 59.37 55.80 -1.41 -10.1 CNA Fn N CNA 1.48 4.7 9 51.30 25.18 461 31.44 1934 33.32 31.13 -1.11 -29.8 CNBFnPA Q CCNE .68 4.1 8 33.78 13.25 143 16.40 325 17.71 15.58 -1.01 -49.8 CNH Indl N CNHI .14e 2.1 21 11.99 5.06 1913 6.78 8869 7.27 6.61 +.01 -38.4 CNO Fincl N CNO .48f 3.2 10 20.93 8.79 2380 14.82 8615 15.86 14.62 -.53 -18.3 CNOOC N CEO 10.06e 9.0 181.13 81.11 113 111.76 533 117.49 110.96 -2.00 -32.9 CNS Phr n Q CNSP 5.69 1.26 35 2.05 318 2.66 2.04 -.24 -48.1 CNX Midst N CNXM 1.57e 23.5 4 16.94 5.20 205 6.69 1457 8.02 6.59 -1.23 -59.4 CNX Resc N CNX .04 .5 10 14.19 4.26 4007 8.33 18389 9.83 8.18 -1.48 -5.9 ConslCoal N CCR 2.05 48.1 2 16.72 3.95 33 4.26 248 4.57 4.01 -.14 -54.7 CONSOL N CEIX 1 27.30 3.35 581 5.11 3601 6.25 5.07 -.97 -64.8 CP HYld n N HYTR 25.20 22.82 1 22.98 2 23.31 22.97 -.31 -7.7 CPI Aero A CVU 5 8.64 1.29 319 3.44 1031 3.60 3.21 +.18 -48.9 CPS Tech Q CPSH 2.39 .86 32 1.60 270 1.70 1.54 +.01 +58.4 CRA Intl Q CRAI .92 2.5 14 58.19 21.96 126 36.95 243 39.20 35.98 +.08 -32.2 CRH Med A CRHM 4.43 .86 60 2.11 659 2.42 2.10 -.12 -39.2 CRH N CRH .88e 2.6 40.88 17.73 381 33.81 4080 36.10 33.32 -.86 -16.2sCRISPR Q CRSP 79.92 32.30 874 74.04 6454 79.92 68.01 +4.96 +21.6 CSG Sys Q CSGS .94 2.3 19 58.69 36.33 338 40.56 1433 44.30 40.52 -3.28 -21.7 CSI Comp Q CCLP .04 5.7 3.98 .35 271 .71 883 .92 .68 -.17 -74.0 CsopChiA50 N AFTY 1.17e 6.8 18.26 15.76 17.16 -1.5 CSP Inc Q CSPI .60 7.6 15.85 4.51 4 7.89 26 9.07 7.51 -.78 -39.5 CSW Ind Q CSWI .54 .8 17 81.06 50.13 152 66.12 369 69.22 64.64 -1.70 -14.1 CSX Q CSX 1.04 1.6 16 80.62 46.81 9384 65.91 23113 69.86 65.37 -2.08 -8.9 CTI BioP h Q CTIC 1.93 .62 892 1.26 2385 1.34 1.16 -.06 -20.3 CTO Rlty s A CTO 1.00f 2.6 7 68.64 34.69 66 38.89 138 40.24 36.69 -.17 -35.5 CTS N CTS .16 .8 16 34.29 17.92 294 19.61 1190 20.72 18.78 -.50 -34.7 CURO Gp N CURO .06p 11 16.99 3.43 648 7.61 1852 8.63 7.54 -.63 -37.5 CVB Fncl Q CVBF .72 4.1 14 22.23 14.92 1664 17.76 4237 19.03 17.29 -1.11 -17.0 CVD Eqp Q CVV 18 5.59 1.95 6 3.06 52 3.28 3.00 -.10 -5.0 CVR Engy N CVI 3.20f 16.8 55.52 13.81 950 19.04 3436 22.66 18.87 -3.27 -52.9 CVR Ptrs N UAN .40e 44.0 4.13 .60 327 .91 853 1.02 .87 -.08 -70.6 CVS Health N CVS 2.00 3.2 11 77.03 52.04 7309 63.45 31968 65.26 62.33 -1.04 -14.6 CYSInv pfB N CYSpB 1.88 7.6 24.70 Cabaletta n Q CABA 19.63 5.51 2740 10.92 3235 12.00 7.61 +2.35 -21.8 CabGS flt34 N GYB .83 3.3 25.19 21.15 25.00 CabAT&T34 N GYC .83 3.6 24.99 16.67 23.06 2 24.30 23.06 -.07 -3.0 CableOne N CABO 9.00 .5 62 2044.41 1031.39 94 1714.18 241 1808.10 1708.90 -85.82 +15.2 Cabot N CBT 1.40 4.0 9 50.58 20.00 720 35.26 2285 37.44 35.00 -1.90 -25.8 CabotMicro Q CCMP 1.76 1.4 23 169.13 85.26 312 128.15 1091 140.09 126.53 -10.32 -11.2 CabotO&G N COG .40f 2.4 11 24.12 13.06 11571 16.57 33241 18.66 16.42 -2.12 -4.8 CACI N CACI 21 288.59 156.15 324 215.10 1106 238.66 214.90 -21.94 -14.0 Cactus N WHD .36 1.8 35.28 8.16 1100 19.75 3109 20.65 19.02 +.12 -42.5 CadencB N CADE .70 8.9 4 21.21 4.63 2689 7.90 9914 9.86 7.83 -1.36 -56.4sCadence Q CDNS 26 95.29 51.39 3763 93.84 12631 95.29 90.05 +1.94 +35.3 Cadiz h Q CDZI 13.15 8.42 1235 9.79 2009 10.65 9.75 -.74 -11.2 CaesarStne Q CSTE .15e 1.4 14 17.85 7.65 229 11.10 552 11.31 10.00 +.24 -26.3 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, June 27, 2020

PAGE 52

CaesarsEnt Q CZR 14.73 3.22 22307 11.75 93920 12.46 11.66 -.53 -13.6 Cal-Maine Q CALM .86e 2.0 16 46.65 30.74 986 43.30 2862 45.00 40.60 +2.06 +1.3 Caladriu Q CLBS 3.64 1.05 282 1.79 1208 1.93 1.76 +.03 -28.7 CalaLgS n Q CPZ 1.32 8.7 20.47 9.20 108 15.09 335 16.30 14.95 -1.13 -23.0 CalaCvHi Q CHY 1.02 9.2 12.31 5.56 172 11.09 1007 11.40 11.01 -.13 -2.7 CalaCvOp Q CHI .96 9.2 11.82 5.41 187 10.38 999 10.79 10.35 -.21 -5.6 CalaCv&Inc Q CCD 2.00 9.7 22.75 9.62 50 20.66 307 21.25 20.46 -.11 -2.4 CalaGDyIn Q CHW .96 13.5 9.07 3.01 210 7.09 838 7.49 7.08 -.25 -18.4 CalaGTR Q CGO 1.20 10.7 13.73 6.22 13 11.25 128 12.00 11.07 -.45 -16.0 CalaStrTR Q CSQ 1.11 9.2 14.68 6.20 262 12.13 1499 12.71 12.06 -.36 -10.8 CalAmp Q CAMP 8 12.32 3.70 1599 8.37 3255 8.85 7.32 +.30 -12.6 CalavoGr h Q CVGW 1.10f 1.9 16 100.58 48.31 286 58.81 768 63.13 58.45 -1.94 -35.1 CaledoMn A CMCL .28 1.9 20.00 5.22 1242 14.86 2562 17.22 12.08 -2.19 +76.5 Caleres N CAL .28 3.7 4 24.87 3.12 1561 7.59 4863 8.56 7.15 -.40 -68.0 CalifRes N CRC 20.78 .85 3023 1.28 16693 1.55 1.18 -.22 -85.8 CalifWtr N CWT .85f 1.9 32 57.48 39.74 644 44.28 1678 47.05 44.10 -1.55 -14.1 Calithera Q CALA 8.18 2.45 2563 5.28 4805 5.78 5.24 -.16 -7.5 Calix N CALX 14.97 5.60 1201 13.74 2865 14.23 13.39 -.24 +71.8 CallGolf N ELY .04 .2 34 22.33 4.75 1559 16.09 8705 17.67 15.96 -1.04 -24.1 CallidTh n Q CALT 20.62 19.00 28 19.71 52 20.41 19.00 +.54 +.6 CallonPet N CPE 2 7.01 .38 60068 1.19 197545 1.49 1.07 -.19 -75.4 Callon pfA N CPEpA 5.00 9.9 50.68 Calpine N CPN 14.72 -3.5 CalumetSp Q CLMT 5.00 .82 103 2.31 557 2.79 2.29 -.40 -36.7 Calyxt Q CLXT 13.31 2.40 238 5.33 446 5.66 5.02 -.07 -24.0 Cambium Q CMBM 86 11.75 3.57 158 6.88 335 7.46 6.18 -.13 -21.3 CambriaYld N SYLD .49e 1.6 40.68 21.81 6 30.85 48 33.39 30.80 -1.91 -23.5 CambFgnY N FYLD .75e 3.9 24.82 14.09 8 19.00 22 19.85 18.84 -.32 -22.0 CambGblV N GVAL .54e 3.1 24.39 13.69 5 17.50 55 18.36 17.49 -.37 -26.8 CamGblMo N GMOM .56e 2.4 26.34 20.69 5 23.23 38 23.59 23.12 -.19 -9.4 CambGlAss A GAA .55e 2.2 28.53 19.45 8 25.32 30 26.25 25.16 -.66 -8.3 CambrEmS N EYLD 33.48 18.85 4 26.96 14 28.13 26.80 -.98 -17.0 CambCann n N TOKE 26.50 7.85 6 12.06 38 13.25 11.92 -.84 -20.8 CambTail N TAIL 27.23 19.22 246 22.46 1558 22.63 22.04 +.21 +16.3 CamValMom N VAMO 20.88 12.54 0 15.84 3 16.75 15.83 -.86 -23.3 CambrBc Q CATC 2.12 3.7 82.80 44.20 137 57.15 288 59.58 52.88 +.18 -28.7 CamdnN Q CAC 1.32f 4.1 9 48.48 25.74 147 32.37 478 33.98 31.36 -.64 -29.7 CamdenPT N CPT 3.32 3.7 24 120.73 62.48 900 88.69 3750 93.72 86.66 -4.82 -16.4 Cameco g N CCJ .32 11.26 5.30 1822 9.88 11650 10.32 9.65 -.43 +11.0 CampSp N CPB 1.40 2.9 18 57.54 39.24 2212 48.40 10363 50.35 48.16 -.74 -2.1sCampWrl N CWH .54 2.1 28.70 3.40 1500 25.35 8997 28.70 25.05 -1.67 +72.0 Camtek h Q CAMT .68f 5.6 18 14.24 6.27 40 12.18 374 12.80 12.09 -.13 +12.5 Can-Fite A CANF 4.95 1.08 1987 1.88 3761 1.94 1.71 +.10 -43.0 Canaan n Q CAN 8.98 1.86 1168 1.89 10727 2.27 1.88 -.01 -69.0 CdaGoose N GOOS 47.92 12.94 732 22.30 4554 24.97 22.28 -1.56 -38.5 CIBC g N CM 4.72e 5 87.62 46.45 737 65.75 5304 70.26 65.22 -2.97 -21.0 CdnNR N CNI 1.58e 96.53 65.13 729 86.51 3965 88.88 84.75 -.95 -4.4 CdnNRs N CNQ 1.50 32.79 6.71 4551 17.10 25176 18.01 16.68 -.07 -47.1 CP Rwy g N CP 1.53 15 275.13 173.26 335 248.63 1992 257.45 243.66 -5.21 -2.5 CdnSolar Q CSIQ 8 25.35 12.00 492 18.47 2929 19.24 17.61 +.42 -16.4 CanGen hrs Q CGIX 9.50 1.92 50 3.24 214 3.59 2.96 -.30 -45.6 CannaeHl N CNNE 61 43.00 20.51 3298 39.20 8008 41.95 38.01 +.94 +5.4 Canon N CAJ 30.12 19.13 844 20.26 2464 21.52 20.08 -.75 -25.9 CanopyGr N CGC 41.65 9.00 3147 15.95 21531 18.65 15.87 -1.38 -24.4 CantelMed N CMD .21e .5 30 93.87 20.81 4762 40.01 7235 46.13 39.53 -3.60 -43.6 CantbryPk Q CPHC .28 2.6 16 14.00 7.80 0 10.98 4 11.48 10.50 -.18 -11.5 CpStarFn Q CSTR .20 1.8 39 17.48 7.44 239 11.05 362 12.43 10.82 -.45 -33.6 CapBcp Q CBNK 9 15.07 6.98 59 9.40 104 10.39 9.04 -.70 -36.9 CapCtyBk Q CCBG .56 2.9 1 30.95 15.61 138 19.64 236 20.54 18.68 -.19 -35.6 CapOne N COF 1.60 2.6 5 107.59 38.00 8701 61.16 23186 70.19 60.84 -6.91 -40.6 CapOne pfF N COFpF 1.55 6.1 26.28 14.05 21 25.25 178 25.60 25.20 -.20 -2.4 CapOne pfJ N COFpJ 25.05 10.76 263 21.45 1226 21.76 21.35 +.03 -13.7 CapOne pfI N COFpI 25.86 11.51 179 22.70 672 23.23 22.66 -.33 -9.5 CpOne pf H N COFpH 27.47 16.51 53 25.34 158 25.80 25.27 -.40 -5.6 CapOne pfG N COFpG 26.24 14.00 62 24.62 288 24.95 24.50 -.13 -4.3 CapProd Q CPLP 1.40 17.1 3 14.20 5.18 74 8.17 345 8.87 8.09 -.60 -39.2 CapSenL N CSU 5.64 .45 257 .74 1217 .90 .68 -.11 -76.1 CapSwst Q CSWC 1.64 12.3 11 22.90 7.39 70 13.36 430 13.97 12.86 -.56 -35.8 CapSw22 Q CSECL 26.74 17.00 14 24.00 56 24.11 23.65 +.16 -8.1 CapitalaF Q CPTA 1.00 38.6 20 9.99 2.18 114 2.59 542 2.84 2.53 -.13 -70.3 Capitala22 Q CPTAL 1.50 7.4 25.60 11.00 4 20.15 10 20.15 19.25 +.42 -19.4 CapFedFn Q CFFN .34a 3.2 16 14.57 10.01 798 10.52 2640 11.29 10.45 -.32 -23.4 CapriHld N CPRI 4 39.90 5.42 5063 14.37 17630 16.46 14.20 -1.38 -62.3 Capricr h Q CAPR 11.08 .88 1157 4.83 4938 5.24 4.56 -.11 +277.3 CapsteadM N CMO .47 8.5 8 9.25 1.97 1245 5.50 4439 5.65 5.24 +.03 -30.6 Capstd pfE N CMOpE 1.88 8.1 25.90 7.05 30 23.22 113 23.49 22.41 +.64 -8.1 CpstnTur rs Q CPST 8.50 1.00 69 2.35 365 2.53 2.26 -.09 -23.2 CarGurus Q CARG 28 40.91 14.25 3447 23.62 10033 27.82 23.53 -3.59 -32.9 CaraThera Q CARA 27.55 8.88 1099 17.03 3519 17.91 16.33 +.41 +5.7sCardOnc Q CRDF 5.24 .70 1846 5.07 6898 5.24 3.08 +1.88 +308.9 CardnlHlth N CAH 1.94f 3.8 60.69 39.05 8780 50.55 16886 54.54 50.43 -3.26 -.1 CardiovSys Q CSII 55.22 26.00 434 30.30 1499 34.40 30.28 -4.15 -37.6 Cardlytc Q CDLX 107.50 23.50 2058 68.84 4503 79.87 67.64 -5.65 +9.5 Cardtronic Q CATM 97 47.41 15.71 739 22.33 2964 25.16 22.03 -1.24 -50.0 CareTrust Q CTRE 1.00 5.8 21 24.93 7.16 3050 17.30 6553 18.60 16.41 -.92 -16.1 CareDx h Q CDNA 41.27 13.04 1068 31.51 3087 34.73 31.04 -.66 +46.1 Carlisle N CSL 2.00 1.7 19 169.86 97.55 1659 116.42 3457 122.31 109.72 -5.81 -28.1 CarlyleGp Q CG 1.24e 4.7 10 34.98 15.21 9096 26.47 23360 30.00 26.27 -3.38 -17.5 CarMax N KMX 17 103.18 37.59 2821 86.58 10655 95.39 86.12 -5.29 -1.2 Carnival N CCL 4 51.94 7.80 36752 15.78 200671 18.04 15.11 -2.05 -69.0 CarnUK N CUK 2.00f 16.8 49.03 7.08 2811 11.94 10967 15.06 11.61 -2.98 -75.2 CarpTech N CRS .80 3.5 18 56.33 13.60 646 22.99 2532 25.10 22.00 -1.39 -53.8 CarrSrv N CSV .30 1.7 18 28.50 13.54 229 17.77 816 19.26 17.43 -1.35 -30.6 CarrGlb n N CARR .08p 24.40 12.26 21344 20.97 46256 23.24 20.59 -.40 +35.8 CarrolsRst Q TAST 23 9.76 .98 1109 4.53 3478 5.04 4.26 -.29 -35.7 Cars.cm N CARS 22.25 3.25 1517 5.58 5212 6.77 5.50 -.94 -54.3 CarterBk Q CARE .14p 26 24.25 6.44 322 7.49 555 7.74 7.05 -68.4 Carters N CRI 2.00 2.6 13 112.46 60.17 1747 76.64 3768 86.67 76.33 -7.62 -29.9sCarvana A N CVNA 131.86 22.16 2169 117.41 11271 131.86 110.06 -8.71 +27.6 CarverBc lf Q CARV 56 22.97 1.25 329 5.64 2761 11.78 5.45 -6.56 +132.0 CasaSys Q CASA 10 8.03 1.85 468 3.93 1616 4.68 3.76 -.53 -3.9 CasellaW Q CWST 56.14 34.35 481 49.59 2180 50.67 47.44 +1.52 +7.7 Caseys Q CASY 1.28 .9 30 181.99 114.01 592 142.60 1691 155.55 142.34 -13.10 -10.3 CassInfo s Q CASS 1.08 2.9 11 60.97 28.85 233 36.62 424 39.09 36.41 -1.90 -36.6 PainThr Q SAVA 10.95 1.03 5991 3.36 15080 3.44 2.61 +.72 -35.4 CastleBio n Q CSTL 44.53 15.26 840 35.09 3439 43.62 34.72 -7.30 +2.1 CastlightH N CSLT 3.27 .60 10306 .75 15142 .81 .66 -.01 -43.6 Catalent N CTLT 78 80.52 31.04 3131 73.06 9837 74.00 69.52 +1.84 +29.8 CatalstB Q CBIO 9.96 3.43 2567 5.90 4417 6.48 5.78 -.39 -13.4 CatalystPh Q CPRX 56 7.67 2.55 2079 4.51 9373 4.88 4.46 -.06 +20.3 Catasys Q CATS 32.55 8.55 357 20.95 1434 23.07 20.20 -1.11 +28.4 CatchMTim N CTT .54 6.4 12.54 5.13 591 8.42 1527 8.69 7.96 -.13 -26.6 Caterpillar N CAT 4.12 3.4 11 150.55 87.50 3634 122.39 18410 127.57 120.80 -5.07 -17.1 CathayGen Q CATY 1.24 5.1 9 38.91 17.58 743 24.47 2406 27.54 24.04 -2.49 -35.7tCatoCp N CATO 8 19.73 7.78 674 8.07 2303 8.56 7.56 -.03 -53.6 CavcoInd Q CVCO 23 236.10 99.58 98 174.33 263 194.11 174.04 -10.42 -10.8 cbdMD A YCBD 4 6.16 .50 3633 1.75 8192 1.96 1.52 -.15 -22.6 CecoEnv Q CECE .30 4.7 9.84 3.53 377 6.42 801 6.50 5.83 +.07 -16.3 CedarF N FUN 3.74f 13.2 8 64.86 13.00 750 28.23 3872 33.39 27.79 -4.91 -49.1 CedarRlty N CDR .04m 3.8 3 3.69 .53 10071 1.06 16812 1.13 .94 +.05 -64.1 CedarR pfB N CDRpB 1.81 10.1 27.51 6.85 1 18.00 5 19.80 18.00 -1.80 -28.2 CedrRT pfC N CDRpC 1.63 9.8 24.59 6.00 15 16.70 55 18.25 16.31 -1.50 -28.0 Cel-Sci A CVM 18.00 5.80 1062 15.24 6257 17.10 13.40 +1.60 +66.6 Celanese N CE 2.48 3.0 8 128.88 52.70 923 82.78 4887 87.88 81.63 -3.94 -32.8 Celcuity Q CELC 25.00 4.03 608 6.77 788 8.61 5.87 -1.06 -36.4 Celestic g N CLS 5 9.29 2.63 252 6.38 1633 6.65 6.27 -.02 -22.9 Celgene rt N CELGr .04e 1.24 .40 .47 Cellcom N CEL 4 4.36 1.80 4 3.94 56 4.05 3.76 +.15 +25.1 CelldexT Q CLDX 13.91 1.50 1368 12.55 6932 13.31 11.21 -.86 +462.8 CellectBi rs Q APOP 6.89 .40 776 3.26 1245 3.60 3.13 +.08 +46.8 Cellectar Q CLRB 3.33 1.01 651 1.29 4258 1.38 1.17 +.08 -42.7 Cellectis Q CLLS 21.97 7.32 129 18.10 1180 19.60 17.25 +.66 +5.7 CallularBio Q CBMG 18.99 10.98 160 15.97 522 16.10 13.21 +2.73 -1.7 Celsion Q CLSN 6.50 .69 1285 4.08 14473 5.24 3.80 -1.18 +138.6sCelsiusH Q CELH 11.45 3.06 1491 11.04 4326 11.98 9.78 +.88 +128.6 Celyad Q CYAD 14.98 4.10 15 11.05 68 11.64 10.96 -.15 +6.1 Cementos N CPAC .50e 6.4 9.82 5.54 7 7.85 28 8.70 7.40 -.15 -15.0 Cemex N CX .29t 4.37 1.55 10525 2.74 44940 2.99 2.69 -.12 -27.5 Cemig pf N CIG .08e 4.1 4.11 1.28 4445 1.97 20950 2.30 1.96 -.18 -42.2sCemig N CIG/C .08e 3.7 9.54 1.30 382 2.18 12829 9.54 2.02 +.45 -45.1 Cemtrx pf Q CETXP .13t 2.33 .14 2.10 9 2.16 1.72 +.21 +203.6 Cemtrex Q CETX 5.39 .60 1273 1.68 8568 1.90 1.53 -.16 +29.2 CenovusE N CVE .25 3 10.82 1.41 8620 4.45 30876 4.81 4.36 -.08 -56.2 Centene N CNC 17 74.70 41.63 19621 59.75 40172 64.44 59.58 -4.47 -5.0 CntRsDvA Q CDEV 7.83 .24 22967 .92 79265 1.16 .87 -.21 -80.1 CC MLPInf N CEN 1.25 128.9 8.49 .55 290 .97 2621 1.06 .95 -.08 -84.7 CenterPnt N CNP .60m 3.4 13 30.71 11.58 14146 17.70 52966 18.54 17.53 -.09 -35.1 Centogene n Q CNTG 28.71 7.80 245 19.61 396 21.55 19.38 +.55 +94.7 CentElBr B N EBR/B 11.57 3.20 9 5.64 76 6.17 5.60 +.12 -40.5 CentElecBr N EBR 11.69 2.96 677 5.46 2429 6.05 5.43 -.20 -41.4 CEurMed Q CETV 8 5.03 1.80 2340 3.36 4026 3.71 3.26 -.22 -25.9 CnEurRusT N CEE .56e 2.6 29.47 12.68 3 21.16 35 22.36 21.06 -.36 -25.2 CentrlFd Q CFBK 19 15.00 8.44 7 9.65 48 10.45 8.54 -.82 -30.8 CentGard lf Q CENT 10 37.31 22.40 178 34.72 539 34.95 33.04 +1.13 +11.7 CenGrdA lf Q CENTA 34.79 20.51 642 32.64 1892 32.88 30.91 +1.17 +11.2 CenPacFn N CPF .92 6.2 7 30.56 12.40 436 14.93 1257 16.34 14.50 -.97 -49.5 CentSecur A CET 1.78e .7 34.10 19.40 14 28.39 71 29.96 28.21 -.83 -14.2 CntlVyCm Q CVCY .44 3.0 11 22.15 10.59 180 14.82 354 14.83 13.59 +.59 -31.6 CentrusEn A LEU 12.01 2.82 32 10.40 172 10.84 9.32 +.10 +51.2 CentAl Q CENX 8.42 2.91 1929 6.77 6433 7.30 6.26 -.08 -9.9 CntyBcMA Q CNBKA .48 .7 11 93.49 51.40 24 70.75 48 76.80 70.75 -5.06 -21.4 CentCas Q CNTY 10.15 1.01 981 4.06 3376 4.89 4.01 -.79 -48.7 CentCmtys N CCS 10 38.94 9.04 599 28.74 1573 31.70 28.50 -1.20 +5.1 CntryLink N CTL 1.00 10.5 4 15.30 8.16 16873 9.51 58245 10.32 9.45 -.64 -28.0 CeragonN Q CRNT 3.25 .99 405 2.09 2563 2.16 2.04 +.01 -.5 Cerecor h Q CERC 6.19 1.52 1476 2.41 2988 2.67 2.37 -.17 -55.3sCerence n Q CRNC 45.35 11.39 4878 38.59 10186 45.35 38.16 -5.81 +70.5 CerdHCM N CDAY 83.89 38.40 2643 79.91 9410 81.02 76.35 +2.38 +17.7 Cerner Q CERN .72 1.1 37 80.90 53.08 3495 66.54 12185 72.55 65.78 -6.64 -9.3sCerusCp Q CERS 7.05 2.71 3516 6.86 12171 7.17 6.21 +.54 +62.6 Cervecer N CCU .74e 5.1 29.40 11.25 90 14.58 745 15.36 14.56 -.47 -23.1 Chaisma Q CHMA 9.25 2.88 7764 6.08 11684 7.75 5.27 -.96 +22.6tChampX N CHX 13.95 9.30 22820 9.35 35795 10.58 9.13 -.43 -22.7 ChampO hrs Q CSBR 9.98 4.02 758 8.98 1031 9.97 8.74 -.18 +7.8 ChangHl Q CHNG 17.57 6.18 5638 10.93 22326 12.47 10.86 -1.46 -33.3 ChangHl un Q CHNGU 63.29 30.71 1 43.54 307 46.50 43.00 -3.61 -27.4sChannAdv N ECOM 14.74 4.39 1051 14.59 3552 14.74 13.18 +1.14 +61.4 ChaparrE N CHAP 5.93 .21 4700 .69 11718 .88 .64 -.13 -61.0 CharahSol N CHRA 5.73 1.28 1038 2.02 1682 2.12 1.48 +.48 -17.2 ChardnH wt A CHAC.WS CharlsColv Q CTHR 1.66 .60 1610 .69 4401 .76 .67 -.01 -51.4 ChRvLab N CRL 33 189.85 95.58 470 169.98 2537 177.35 165.76 -7.21 +11.3 ChartInds Q GTLS 23 78.80 15.00 1552 45.22 2584 45.73 39.34 +3.40 -33.0 ChartCm Q CHTR 100 549.00 345.67 1613 502.27 6346 534.01 500.16 -34.40 +3.5 ChaseCorp A CCF .80 .8 26 127.50 52.00 57 94.31 144 105.16 93.48 -8.89 -20.4 ChathLTr N CLDT 1.32 23.1 12 19.25 3.44 1074 5.72 3641 6.44 5.58 -.57 -68.8 ChkPoint Q CHKP 20 120.99 80.06 505 105.90 3820 108.73 103.43 -1.72 -4.6 CheckC h Q CHEK 2.57 .44 1040 .54 18043 .65 .53 +.01 -68.5 ChckPnt Q CKPT 3.97 1.05 1212 2.01 2301 2.31 1.96 -.15 +16.9 Cheesecake Q CAKE 1.44 7.1 9 45.24 14.52 5662 20.14 20605 24.49 19.78 -2.78 -48.2 CheetahM N CMCM 2.67 1.11 2133 1.70 8945 2.50 1.64 -.42 -21.8 ChefsWhs Q CHEF 19 42.06 3.55 1967 12.71 6525 15.88 12.37 -2.46 -66.6sChegg N CHGG 70.57 25.89 15296 65.42 32441 70.57 62.52 -2.39 +72.6 Chembio Q CEMI 15.89 2.25 4022 3.27 18500 3.73 3.20 -.28 -28.3 Chemed N CHE 1.28 .3 36 513.75 330.01 240 444.66 825 459.09 437.09 -11.35 +1.2 ChemoCntx Q CCXI 65.43 6.16 1393 53.79 3879 60.00 53.58 -4.60 +36.0 Chemours N CC 1.00 6.7 4 25.23 7.02 2396 14.83 8483 16.29 14.70 -1.00 -18.0 ChemungF Q CHMG 1.04 4.2 11 49.00 21.75 19 24.55 41 27.60 24.51 -.45 -42.2 CheniereEn A LNG .56p 70.49 27.06 5359 44.98 13981 49.99 44.98 -3.92 -26.3 ChenEnLP A CQP 2.56f 7.3 49.30 17.75 270 35.07 1520 39.59 34.75 -3.91 -11.9 CherHMtg N CHMI 1.08m 12.0 16.43 2.76 385 9.00 1481 9.75 8.81 -.22 -38.3 ChrHMt pfA N CHMIpA 2.05 8.9 26.25 6.98 10 23.03 34 23.50 22.55 -.42 -10.1 CherHM pfB N CHMIpB 26.95 4.63 3 21.97 23 22.60 21.52 -.32 -15.2 ChesEng rs N CHK .03p 1 430.00 7.77 2827 11.85 11429 14.50 11.26 -.92 ChesEn pfD N CHKpD 4.50 178.4 54.22 1.64 12 2.52 405 2.75 1.72 +.41 -87.7 ChespkUtil N CPK 1.62 2.0 23 101.29 69.47 264 80.50 1615 92.48 80.22 -3.86 -16.0 Chevron N CVX 5.16f 6.0 12 127.00 51.60 13752 86.46 43200 93.09 86.18 -4.17 -28.3sChewy N CHWY 52.77 20.62 4359 46.94 20316 52.77 46.87 -3.36 +61.9 ChiRivet A CVR .40m 1.9 29.01 18.00 0 20.80 5 21.50 19.50 +.34 -19.4 ChkSoup Q CSSE .45p 10.63 4.66 15 7.05 112 8.30 6.59 -.33 -11.9 ChkSoup pf Q CSSEP 2.44 10.8 26.58 10.00 1 22.50 20 23.05 22.40 +.10 -12.4 Chicos N CHS .36f 28.1 4 5.14 .93 9896 1.28 21739 1.44 1.20 -.11 -66.4 ChildPlace Q PLCE 2.24 6.2 7 102.55 9.25 901 36.28 3898 40.00 35.17 -2.47 -42.0 Chimera N CIM 1.20m 12.9 4 22.99 6.42 25737 9.33 53516 10.28 9.28 -.93 -54.6 Chimer pfA N CIMpA 2.00 9.3 27.20 7.53 16 21.61 100 22.28 21.15 +.34 -18.1 Chimer pfB N CIMpB 2.00 10.0 27.60 6.60 46 20.07 395 20.36 19.30 +.47 -25.0 Chimer pfD N CIMpD 2.00 9.9 26.87 6.83 22 20.14 148 20.23 19.41 +.44 -23.5 Chimerix Q CMRX 4.40 1.19 981 3.02 2130 3.33 2.97 -.10 +48.5 ChinaAuto Q CAAS 5 4.16 1.43 102 2.56 2355 3.67 2.35 -18.7 ChinaBio Q CBPO 27 119.44 92.22 87 106.78 531 109.28 105.39 -2.45 -8.2 ChinCer h Q CCCL 1.77 .26 54 .75 738 .82 .71 -.07 +10.3 ChiCBlood N CO 15 4.55 ChiCustR Q CCRC 16.14 3.32 4 4.85 15 5.50 4.77 -.11 -49.2 ChinaDEd N DL .45e 10 11.99 3.89 28 8.52 281 8.84 8.26 -.06 +5.3 ChinaEAir N CEA 30.95 15.80 25 18.10 105 18.90 17.91 -.87 -33.9 ChiFnOn rs Q JRJC 12.10 3.65 77 6.43 632 7.80 6.31 -.74 -27.8 ChinaFd N CHN .55e 2.5 22.73 15.41 2 22.15 39 22.57 21.93 +.12 +5.0 ChinGrn rs N CGA 1 6.65 1.80 22 2.49 241 3.22 2.46 -.48 -11.4 ChinaHGS Q HGSH 2.20 .24 54 .85 1225 .98 .78 -.01 +18.1 Chin Idx Q CIH 5.18 .94 213 2.12 2252 3.14 2.05 -.67 -41.8 ChinaJJ h Q CJJD 3.46 1.03 4657 1.88 26017 2.05 1.52 +.36 +3.3 ChiLibEd n Q CLEU 6.50 3.40 9 4.58 141 5.48 4.34 -.23 -6.5 ChinaLife N LFC .12e 1.2 14.70 8.27 512 10.06 2058 10.35 10.01 -.19 -27.3 ChinaMble N CHL 1.95e 5.7 46.03 30.12 1439 34.05 5110 35.52 34.00 -.92 -19.4 ChinaNRes Q CHNR 6.04 .58 680 1.12 6016 1.55 1.08 -.32 -46.4 ChOnlEd N COE 37.19 3.68 26 22.60 175 27.39 22.50 -4.71 +130.1 ChinaPet N SNP 3.73e 8.8 69.63 41.31 133 42.38 772 44.27 41.98 -1.63 -29.5 ChinaPhH A CPHI 1.40 .21 1588 .65 15437 .77 .58 +.05 +175.5 ChiRap rs N XRF 8.80 .51 476 2.77 26346 4.77 2.35 +.12 -24.9 ChiRecyc rs Q CREG 7.40 1.60 100 2.35 683 2.67 2.30 -.18 -16.1 ChinaSXT Q SXTC 5.00 .34 11467 .53 52765 .57 .42 +.01 -34.9 ChinaSoAir N ZNH .64e 2.9 36.43 18.45 21 22.34 155 23.17 22.00 -.88 -33.5 ChinaTel N CHA 1.21e 4.3 51.07 26.66 158 28.31 617 29.85 28.05 -1.27 -31.3 ChinaUni N CHU .18 11.15 5.08 346 5.54 2181 5.82 5.52 -.22 -40.8 ChXDPlast Q CXDC 1 2.44 .63 165 1.15 2576 1.28 1.14 -35.8 ChXiang n Q PLIN 6.00 1.11 216 1.46 1620 1.69 1.45 -.24 -62.6 ChiXFsh A XNY 6.55 ChinaYuch N CYD .85e 6.1 4 16.00 7.77 22 13.93 92 14.01 13.21 +.16 +4.5 ChinaNt Q CNET 2.04 .54 348 1.04 7060 1.48 1.04 -.09 -10.7 ChipMOS Q IMOS 1.21e 5.5 14 24.83 15.00 10 22.18 64 22.85 21.92 -.72 -1.9 Chipotle N CMG 1087.00 415.00 500 1033.15 2166 1074.00 1018.38 +22.32 +23.4 ChoiceHtls N CHH 20 109.26 46.25 584 75.97 1566 84.21 75.04 -6.59 -26.5 ChoiceOn n Q COFS .80 2.8 34.00 16.86 789 28.74 1060 29.90 27.70 -.04 -9.7 ChromaDx Q CDXC 5.80 2.50 354 4.35 1036 4.74 4.30 -.32 +.9 ChubbLtd N CB 3.12e 2.5 15 167.74 87.35 3235 123.96 10395 130.66 123.16 -3.99 -20.4sChungTel N CHT 1.29e 3.4 38.43 33.61 192 38.25 719 38.50 37.82 +.47 +3.7 ChurchDwt N CHD .96 1.3 80.99 47.98 2133 76.15 7121 78.31 75.43 -1.37 +8.3 ChrCapII n N CCX 11.20 9.25 14 10.86 300 11.16 10.75 -.18 +5.1 ChCapIII un N CCXX/U 10.53 9.66 604 10.27 1386 10.50 10.25 +.02 +5.7 ChrchllD Q CHDN .58e .5 36 167.53 52.90 908 125.91 2167 144.31 125.46 -7.60 -8.2 ChuysHldg Q CHUY 23 29.45 7.28 772 13.58 2264 15.88 12.91 -1.55 -47.6sCideraTh Q CDTX 4.44 1.22 4362 3.90 5363 4.45 3.81 -.10 +1.6 CienaCorp N CIEN 57.19 30.58 2195 53.47 7723 54.96 52.45 -.15 +25.3 Cigna N CI .04 18 224.64 118.50 2409 185.06 8472 193.99 181.06 -6.34 -9.5 Cimarex N XEC .88f 3.4 4 61.16 12.15 1525 25.96 9312 30.56 25.67 -3.13 -50.5 CinciBcp n Q CNNB 10.85 6.33 2 9.00 18 9.78 9.00 -.15 -16.0 CincB pfB N CBBpB 3.38 7.1 49.95 31.73 0 47.88 6 48.00 47.41 -.13 +.8 CinciBell N CBB 65 16.05 3.19 1602 14.85 4431 14.94 14.76 -.11 +41.8 CinnFin Q CINF 2.40 3.9 4 118.19 46.07 1917 62.00 7708 64.37 60.61 -1.17 -41.0 Cinedig h Q CIDM 6.00 .25 1905 1.82 12763 2.40 1.79 -.51 +160.0 Cinemark N CNK 1.44f 12.6 5 41.60 5.71 15106 11.39 34306 14.78 11.30 -2.67 -66.4 CinerRes N CINR 1.36 10.5 5 19.83 9.43 263 12.90 336 13.89 12.05 +.11 -25.6 Cintas Q CTAS 2.55f 1.0 37 304.81 154.33 1052 256.50 3281 274.64 254.07 -13.66 -4.7 Circor N CIR .15 .7 14 47.80 8.00 719 23.05 1804 23.59 19.48 -.31 -50.2 Cirrus Q CRUS 27 91.63 40.67 7620 58.52 14337 62.91 55.30 -4.02 -29.0 Cisco Q CSCO 1.44 3.1 18 58.26 32.40 106918 46.31 196219 46.51 44.20 +.99 -2.7 CapAcIII wt N CISNW 1.88 CitiTrends Q CTRN .32 2.1 16 24.78 6.70 366 15.36 1066 18.00 15.28 -1.54 -33.6 CitGBP Dl N UGBP 20.66 10.81 1 14.10 3 14.97 14.10 -.08 -28.8 CitCHF Dl N UCHF 25.00 18.31 1 21.17 9 21.67 21.05 +.37 +2.4 Citi GBP N DGBP 45.45 24.28 1 31.42 6 31.42 29.59 +.14 +24.7 CitEUR Dl N UEUR 18.24 12.69 2 15.32 38 16.00 15.22 +.20 -4.8 Citi EUR N DEUR 44.92 31.19 0 33.98 12 34.09 32.75 -.52 -1.7 Citi AUD N DAUD 67.31 28.37 1 30.86 3 30.94 29.02 -.29 -1.4 CitAUD Dl N UAUD 17.51 7.20 1 13.87 11 14.74 13.80 +.09 -15.9 Citi JPY N DJPY 27.29 18.57 21.73 1 21.73 20.86 +.28 -9.4 CitJPY Dl N UJPY 30.22 20.25 23.32 8 24.06 23.25 -.34 -.9 Citi CHF N DCHF 30.04 22.37 3 24.33 3 24.57 23.87 -.46 -9.1 CitiStratDv N DIVC 37.04 19.24 26.09 0 28.35 26.09 -2.15 -29.6 Citigp pfN N CpN 1.97 7.4 28.89 21.80 155 26.65 831 27.30 26.52 -.39 -4.1 CgpVelLCrd N UWT 16.76 .16 .16 -98.8 Citigroup N C 2.04 4.1 7 83.11 32.00 35345 49.58 137017 53.73 49.47 -3.34 -37.9 Citigp pfJ N CpJ 1.78 6.8 29.42 18.10 41 26.37 352 27.04 26.36 -.49 -7.0 Citigp pfK N CpK 1.72 6.5 29.22 17.76 91 26.53 446 27.02 26.41 -.35 -5.8 Citigrp pfS N CpS 1.58 6.1 26.79 19.61 37 25.78 348 25.85 25.65 +.01 -1.6sCitiusPh Q CTXR 1.50 .40 68069 1.38 79709 1.97 .84 +.51 +35.3 Citiz&Nthn Q CZNC 1.08 5.7 12 29.06 15.69 149 19.01 220 21.23 18.83 -1.82 -32.7 CtzCmtyBc Q CZWI .21f 3.1 10 12.75 5.26 10 6.87 52 7.25 6.85 -.41 -43.8 CitizFincl N CFG 1.56f 6.7 6 41.29 14.12 13134 23.16 33728 26.47 22.82 -2.19 -43.0 CitizF pfD N CFGpD 28.93 12.02 17 25.43 92 25.66 25.28 -.22 -10.1 CitizFn pfE N CFG.PRE 25.88 12.03 62 22.47 261 22.85 22.33 -.28 -9.9 CitizHold Q CIZN .96 4.0 20 27.94 16.02 499 23.77 638 26.34 23.54 -1.73 +8.6 CitizInc N CIA 7.72 3.55 269 5.59 641 5.95 5.49 -.03 -17.2 CitrixSy Q CTXS 1.40 1.0 32 155.10 90.28 2982 142.77 8068 145.48 139.90 -1.83 +28.7 CtyHld Q CHCO 2.28 3.7 13 83.07 53.06 174 61.06 592 64.07 59.77 -3.21 -25.5 CityOffce g N CIO .60m 8 14.50 6.50 1434 10.13 3166 10.17 9.23 +.17 -25.1 CityOff pfA N CIOpA 1.66 7.5 28.14 12.00 4 22.19 15 23.79 22.11 -1.07 -14.0 Civeo N CVEO 1.81 .34 355 .62 2092 .72 .60 -.01 -51.8 CivistaBcsh Q CIVB .44 3.2 13 24.32 11.62 144 13.80 304 15.82 13.67 -1.20 -42.5 CivitasSolu N CIVI 19 17.76 Clarivate N CCC 24.98 15.00 1539 22.05 7849 22.76 21.67 -.45 +31.3 Clarus Q CLAR .03r 13.41 7.00 385 10.55 891 11.35 10.35 -.24 -12.4 ClayGSCn N GCE 1.43e 14.0 17.89 7.31 10.18 -31.1 CleanEngy Q CLNE 2.93 1.05 1755 2.01 4821 2.21 2.01 -.12 -14.1 CleanHarb N CLH 88.40 29.45 503 57.59 2098 62.40 56.78 -3.64 -32.8 CleanSp n Q CLSK 5.29 .97 9261 2.52 12992 2.74 2.00 +.50 -50.6 ClearChan N CCO 3.10 .36 8865 .00 19992 1.27 .97 -.22 -65.1 ClrBrEnTR N CTR 1.35e 51.3 9.80 .70 69 2.63 851 3.14 2.61 -.38 -69.4 ClearOne Q CLRO .28 14.6 3.20 1.32 93 1.92 197 2.34 1.88 -.34 +15.7 ClearPt Q CLPT 6.33 2.86 67 3.55 137 3.99 3.41 -.21 -26.0 ClearSign h Q CLIR 4.11 .35 777 1.98 4892 2.16 1.70 -.25 +159.5 ClrAllCGr Q CACG 37.07 24.14 5 34.82 59 36.44 34.72 -.96 +1.1sClrLgCap N LRGE 41.48 26.06 9 39.65 139 41.48 39.56 -.89 +4.2 ClrDvStr Q YLDE 33.95 22.64 0 29.31 7 30.64 29.31 -1.08 -11.7 ClearEnFd N CEM 1.76f 57.1 12.56 .75 325 3.08 1267 3.68 3.00 -.46 -72.6 ClrbEOpFd N EMO 1.47e 63.9 9.71 .71 288 2.30 1603 2.73 2.26 -.32 -72.7 Clearfield Q CLFD 34 14.90 8.32 67 13.74 132 13.95 13.10 +.21 -1.4 ClearsBio h Q CLSD 4.13 .56 166 1.93 1188 2.05 1.88 -.05 -33.4 ClearwPpr N CLW .05p 19 38.83 11.88 283 33.88 885 36.21 32.16 -1.40 +58.6sClearwEn A N CWEN/A 1.19e 5.8 42 22.83 15.29 477 20.65 1479 22.83 20.59 -.98 +8.0sClearwEn C N CWEN .84e 3.7 31 25.09 16.12 1059 22.71 4436 25.09 22.58 -1.00 +13.8 CleBio h Q CBLI 5.00 .50 50722 4.26 52429 4.43 1.60 +2.59 +607.6 ClevCliffs N CLF .24 4.5 1 11.61 2.63 10031 5.29 41505 5.87 5.25 -.31 -36.6 ClipRlty N CLPR .38 12.94 4.32 318 7.54 558 7.75 7.13 +.45 -28.9 Clorox N CLX 4.44f 2.1 35 219.38 144.12 1722 215.30 8116 218.87 210.65 -2.34 +40.2 Cloudera N CLDR 13.93 4.76 18353 13.69 51987 13.79 11.84 +.88 +17.7 CloughGA A GLV 1.44 16.9 11.90 5.26 22 8.50 127 8.67 8.35 -.08 -22.4 CloughGEq A GLQ 1.38 13.2 13.08 5.87 48 10.48 185 10.87 10.38 -.11 -13.2 ClghGlbOp A GLO 1.20 14.0 10.17 5.04 46 8.59 307 8.84 8.53 -.10 -9.0 ClovisOnc Q CLVS 17.37 2.93 6974 7.02 24488 7.66 6.53 +.35 -32.7 CoDiagn Q CODX 29.72 .71 6130 18.08 24113 19.70 16.03 +.84 +1920.1sCoStar Q CSGP 87 747.11 500.24 371 691.07 1374 747.11 680.00 -19.61 +15.5 CoastFn Q CCB 15 18.58 8.41 188 13.86 244 15.66 13.64 -1.57 -15.8 CCFemsa N KOF 1.75e 4.0 65.49 37.73 100 43.21 437 47.49 43.08 -3.56 -28.7 CocaCons Q COKE 1.00 .5 53 382.51 188.08 51 221.27 193 241.78 220.20 -19.00 -22.1 CocaCola N KO 1.64f 3.8 27 60.07 36.27 21931 43.57 93858 46.29 43.51 -2.45 -21.3 CocaCEur N CCEP 1.12f 3.0 58.94 28.35 843 37.27 5705 39.79 37.24 -1.20 -26.7 CocrystP Q COCP 2.95 .39 7177 1.57 34816 1.70 1.26 +.27 +216.5 CodaOct Q CODA 14.55 4.26 575 5.12 809 5.19 4.70 +.05 -38.8 CodeChain Q CCNC 37 2.46 .66 22 1.86 135 2.03 1.71 -.05 +55.0 Codexis Q CDXS 19.28 8.43 671 10.60 2383 11.37 10.48 -.24 -33.7 CdrsVlly Q CVLY .64 4.6 7 24.63 10.62 68 13.80 122 14.57 13.01 -.31 -40.1 Coeur N CDE 42 8.29 1.98 6075 4.64 37065 5.14 4.42 +.20 -42.6 CoffeeH Q JVA 5.20 1.76 77 2.99 380 3.38 2.90 -.33 -35.0 CogentC Q CCOI 2.72f 3.6 94 92.96 53.24 504 76.29 1558 81.00 76.15 -2.62 +15.9 Cognex Q CGNX .22 .4 39 64.28 35.20 2734 58.64 8334 62.20 56.13 +1.79 +4.6 CognizTch Q CTSH .88f 1.6 16 71.48 40.01 3744 55.21 18337 55.67 53.16 +1.05 -11.0 CohBar Q CWBR 4.25 .87 4472 1.86 5062 2.65 1.86 -.59 +16.3 Cohen A COHN .80 7.7 24.44 2.77 266 10.40 1425 13.90 9.87 -3.11 +163.3 CohSClosed N FOF 1.04 9.9 13.98 6.27 67 10.52 366 10.99 10.52 -.26 -21.6 Cohen&Str N CNS 1.56f 2.4 27 78.23 33.52 497 64.56 1144 72.73 64.37 -6.42 +2.9 CohStInfra N UTF 1.60 7.3 27.65 12.10 197 22.00 1152 22.90 21.55 -.71 -16.0 C&SLtDP&I N LDP 1.87 8.5 27.68 12.20 58 21.97 368 23.24 21.95 -.99 -16.2 C&SIncEgy N MIE 1.32 61.4 10.41 1.20 106 2.15 453 2.44 2.13 -.24 -73.3 CohStQIR N RQI .96 9.3 16.05 5.80 390 10.35 2447 11.07 10.34 -.53 -30.4 CohStRE N RNP 1.48 7.9 25.35 10.15 99 18.65 673 19.32 18.45 -.59 -21.6 CohStSelPf N PSF 2.06 8.5 32.85 11.22 36 24.25 117 25.12 24.25 -.67 -23.1 CohenStTR N RFI .96 8.0 15.84 7.01 63 11.95 444 13.12 11.85 -1.01 -17.5 Coherent Q COHR 178.08 78.21 653 129.97 1325 144.23 129.04 -12.20 -21.9 CoherusBio Q CHRS 23.91 10.86 2192 17.25 7805 18.02 16.70 -.06 -4.2 Cohu Q COHU .24 1.5 26.43 8.89 390 16.05 1112 17.74 15.88 -1.45 -29.8 Colfax N CFX 19 38.88 12.23 2344 26.25 6871 28.68 24.70 -1.37 -27.8 ColgPalm N CL 1.76 2.5 27 77.41 58.49 5402 71.52 18316 73.87 71.21 -1.84 +3.9 CollPlant Q CLGN 14.55 3.35 2 10.00 25 10.30 10.00 -.02 +75.4 ColTacIn N TBND 25.41 16.74 7 22.78 20 23.12 22.70 -.05 -5.3 CollctGr n Q CGRO sCollctGr un Q CGROU 10.10 9.85 16 10.07 1538 10.10 10.00 +.09 +1.1 CllctUnv Q CLCT .70 2.1 27 35.66 13.26 218 33.21 877 34.41 30.92 +.30 +44.1 Collegium Q COLL 25.59 10.01 977 16.34 2240 18.87 16.21 -1.39 -20.6 CollierC un N CCH/U Colliers Q CIGI .10 .2 17 92.07 33.93 63 55.05 352 61.26 54.96 -5.79 -29.4 ColonyBk Q CBAN .40 3.6 8 17.40 8.70 38 11.13 152 12.88 11.02 -.72 -32.5 ColonCap N CLNY .44 19.0 6.14 1.33 57039 2.31 78433 2.71 2.25 -.34 -51.4 ColCap pfG N CLNYpG 1.88 10.7 25.66 9.80 10 17.61 169 18.60 17.50 -.80 -29.9 ColCap pfJ N CLNYpJ 24.56 7.32 12 16.62 87 17.92 16.51 -1.05 -30.5 ColCap pfI N CLNYpI 1.79 10.8 24.66 6.75 25 16.51 102 17.95 16.37 -1.14 -31.7 ColCap pfH N CLNYpH 1.78 10.8 24.50 6.92 10 16.50 75 18.01 16.41 -1.06 -31.0 Col BdSt N GMTB ColBnkg Q COLB 1.12a 4.2 13 41.40 19.11 969 26.36 2503 28.83 25.98 -1.51 -35.2 Col SusInt N ESGN 26.83 16.69 0 21.19 1 22.10 21.09 -.61 -19.1 Col SusUS N ESGS 31.13 18.00 23.61 3 25.19 23.61 -1.56 -23.0 Col MuniI N MUST 23.07 19.38 2 21.77 28 21.78 21.65 +.12 +1.1 ColumFn Q CLBK 28 17.34 12.00 810 13.13 1635 13.89 12.89 -.38 -22.5 ColEmxChi N XCEM 28.59 16.43 2 22.42 11 23.15 22.34 -.11 -19.6 ColQualDv N HILO .32e 2.4 13.21 Col EMCns N ECON .10e .4 24.50 17.37 133 22.84 437 23.31 22.72 +.03 -2.7 Col IndiaC N INCO .03e .1 44.56 26.16 6 37.22 38 37.91 36.29 +1.23 -11.8 Col IndSC N SCIN .17e 1.2 13.78 ColumbPT N CXP .84f 6.7 7 22.71 7.63 13895 12.45 19018 13.95 12.06 -1.18 -40.5 ColSelTec N STK .92a 4.2 25.45 13.50 67 22.16 390 23.49 22.10 -1.03 -5.9 ColuSprtw Q COLM 11 109.44 51.82 896 77.66 2141 81.08 75.51 -.99 -22.5 Colmbus Q CMCO .24 .8 10 43.09 19.20 701 31.96 1212 32.24 28.98 +2.01 -20.2 comScore Q SCOR 7.88 1.43 1195 2.92 2031 3.44 2.90 -.43 -40.9 Comcast Q CMCSA .92 2.4 18 47.74 31.71 50939 38.65 140908 39.65 37.77 -.45 -14.1 Comcst29 N CCZ 1.58e 2.8 63.19 49.75 55.99 0 56.01 55.99 -3.34 -7.4 Comerica N CMA 2.72 7.7 5 74.11 24.28 4272 35.37 12669 40.92 35.17 -4.07 -50.7 ComfrtS N FIX .42f 1.1 24 53.66 27.54 735 38.16 1523 39.54 37.05 -.09 -23.5 CommScpe Q COMM 16.32 5.50 5944 8.32 32221 10.05 8.12 -1.41 -41.4 ComndSec A MOC 2.85 CmcBMO Q CBSH 1.08f 1.9 15 71.92 45.51 837 57.22 2337 63.41 56.71 -4.61 -15.8 CmcBc pfB Q CBSHP 1.50 5.8 28.11 22.01 2 25.82 12 25.82 25.58 -.02 -.7 CmclMtls N CMC .48 2.5 28 24.04 10.76 1507 19.56 8580 21.19 19.39 -.74 -12.2 CmclVehcl Q CVGI 7 8.43 1.24 3870 2.64 5501 2.75 2.17 +.17 -58.4 CommSys Q JCS .08 1.7 9.90 2.83 26 4.78 110 5.13 4.61 -.30 -22.5 CmtyBkSy N CBU 1.64 3.1 16 72.63 47.01 675 52.52 1678 57.50 52.27 -3.81 -26.0 CmtyBkTr Q ESXB .20 3.9 10 9.75 4.00 300 5.08 472 5.31 4.76 +.02 -42.8 CmtyFinCp Q TCFC .50 2.3 8 36.23 17.50 43 21.64 81 23.46 21.11 -1.75 -39.2 CommuFt Q CFBI 12.05 5.36 3 7.85 6 9.45 7.85 -1.54 -31.4 CmtyHlt N CYH 1.67f 60.9 7.27 1.79 2945 2.74 9756 3.22 2.68 -.40 -5.5 CmtyHcT N CHCT 1.68f 4.3 52.33 20.12 583 39.06 1342 44.68 38.85 -4.38 -8.9 CmtyTrBc Q CTBI 1.52 5.0 8 47.54 26.45 123 30.70 389 32.42 30.20 -.83 -34.2 CmtyWest Q CWBC .18m 2.0 11 11.86 5.27 1 9.02 9 9.24 7.73 +.78 -18.7 CommVlt Q CVLT 51.90 24.26 511 37.36 1861 38.47 36.66 -.54 -16.3 CompDivHd N CODI 1.44 8.7 26.37 10.78 287 16.52 1258 18.09 16.52 -1.58 -33.5 ComDivH pf N CODIpA 1.81 8.5 26.25 12.65 24 21.27 57 21.79 20.96 -.36 -16.3 CompssMn N CMP 2.88 6.0 17 66.14 34.39 461 47.81 1566 49.69 46.75 -.78 -21.6 Compugn Q CGEN 17.85 2.96 879 14.59 6027 17.15 14.45 -.94 +144.8 CmptrPr Q CPSI .40 1.9 20 35.78 16.93 129 21.52 445 23.09 21.15 -1.06 -18.5 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, June 27, 2020

PAGE 53

CmpTask Q CTG .24 5.4 6.48 2.86 17 4.41 126 4.43 4.01 +.36 -14.9 Compx A CIX .40 3.2 12 17.57 10.53 62 12.41 68 14.30 12.41 -1.25 -14.9 CmstkH Q CHCI 6.26 1.06 100 2.61 833 3.08 2.43 -.38 +33.4sComstMn rs A LODE 1.05 .15 605 .96 3543 1.05 .71 +.24 +117.7 ComstkRs N CRK 10.70 4.05 3238 4.10 9528 4.77 4.08 -.58 -50.2 Comtech Q CMTL .40 2.6 10 38.00 11.48 462 15.18 1722 16.98 15.14 -.78 -57.2 ConAgra N CAG .85 2.6 21 35.59 22.83 5527 32.64 22121 34.71 32.58 -.91 -4.7 ConatusP h Q CNAT .95 .23 .56 +39.0 ConcertPh Q CNCE 13.09 5.36 453 9.38 923 11.80 9.18 -1.39 +1.7 ConchoRes N CXO .80 1.6 8 107.69 33.13 3102 50.30 22293 57.44 49.91 -5.20 -42.6 ConcdMed N CCM 2.92 1.13 1 1.53 23 1.72 1.45 -.15 -42.7 ConcrPump Q BBCP 6.11 1.82 430 5.48 714 5.48 2.96 +1.48 +.2 CondHos rs A CDOR .78e 18.8 8 11.20 2.76 35 4.16 173 4.34 3.98 -.05 -62.3 Conduent Q CNDT 9.93 1.54 3916 2.23 11277 2.53 2.14 -.29 -64.0 Conformis h Q CFMS 4.57 .50 6810 .81 12220 .95 .75 -.05 -46.0 ConiferH Q CNFR 4.60 2.00 2 2.59 11 3.10 2.58 -.58 -35.3 Conifer23 Q CNFRL 1.69 9.4 24.95 8.50 3 18.00 7 20.31 17.10 -1.91 -19.5 Conmed N CNMD .80 1.2 28 116.81 37.66 456 66.62 2482 72.90 65.74 -3.35 -40.4 Conns Q CONN 6 27.57 2.83 1658 10.25 3691 10.48 8.59 +1.12 -17.3 ConnectOne Q CNOB .36 2.5 10 26.50 8.85 755 14.52 1912 15.62 14.23 -.33 -43.5 ConocoPhil N COP 1.68 4.2 7 67.13 20.84 8397 40.35 31936 44.53 40.16 -3.35 -38.0 ConsolCom Q CNSL 1.55 25.5 7.51 3.24 860 6.08 2619 6.41 5.88 +.02 +56.7 ConEd N ED 3.06f 4.3 15 95.10 62.03 3418 71.28 12739 72.68 69.81 -.16 -21.2 ConsolWtr Q CWCO .34 2.4 38 18.83 12.00 125 14.12 326 14.69 14.11 -.35 -13.4 ConstellA N STZ 3.00 1.8 13 212.00 104.28 1647 168.99 6472 182.13 166.52 -12.42 -10.9 ConstellB N STZ/B 2.72 1.6 14 211.39 107.51 0 168.70 2 174.52 168.70 -14.06 -10.6 ConstPh Q CNST 59.49 6.01 1942 29.10 4423 33.54 28.65 -.73 -38.2 Constellm N CSTM 14.94 9.55 14.80 ConstPrt Q ROAD 13 20.92 11.96 444 17.08 1479 17.87 16.77 -.42 +1.2 ConsuPtf Q CPSS 5 4.30 1.00 18 2.93 44 2.99 2.72 +.06 -13.1 CnE pfB N CMSpB 4.50 4.2 112.56 103.01 0 107.01 1 108.95 107.01 -.36 -2.3 ContainStr N TCS 6 7.76 1.80 578 3.14 1359 3.25 2.83 -.04 -25.6 Contango A MCF 4.79 .84 11978 2.42 16365 3.55 2.28 -.97 -34.1 ContlRescs N CLR 6 43.57 6.90 4244 15.10 25784 17.53 15.04 -1.81 -56.0 ContrFc hrs Q CFRX 13.40 2.69 2026 7.09 4102 8.00 6.62 +.21 +14.2 ConturaE N CTRA 3 53.97 1.93 2060 2.93 3719 4.19 2.78 -1.22 -67.6 ConyPkII n Q CPAA 11.65 9.40 6 11.10 128 11.20 11.00 +6.7sConPkII un Q CPAAU 12.05 9.29 11.31 2 12.05 11.31 -.68 +4.0 CooTek N CTK 10.00 4.55 22 6.90 226 7.02 6.02 +.07 +39.3 CooperCo N COO .06 86 365.68 236.68 533 272.98 2358 304.64 269.63 -26.14 -15.0 CooperTire N CTB .42 1.6 36 32.33 13.82 720 25.78 1778 26.78 24.98 -.37 -10.3 CooperStd N CPS 1 50.78 6.64 488 12.54 1976 14.15 12.22 -1.58 -62.2 CopaHold N CPA 2.64f 5.6 5 116.88 24.00 433 47.28 2835 50.27 45.38 -1.89 -56.3 Copart Q CPRT 29 104.88 55.69 3086 79.62 10114 85.92 78.80 -4.79 -12.4 Copel N ELP .26e 2.3 18.15 8.28 392 11.16 2136 12.75 11.13 -1.09 -34.1 CorbusPhm Q CRBP 8.66 3.29 2156 7.80 8948 8.59 7.55 +.12 +42.9sCorcept Q CORT 26 18.53 9.70 1238 16.65 8539 18.53 16.52 +.47 +37.6 CoreLabs N CLB .01m .1 11 56.03 6.68 849 19.66 4943 21.81 19.04 +.16 -47.8 CoreMold A CMT .05 7.68 1.03 45 4.00 153 4.59 3.90 -.46 +23.1 CoreMrk Q CORE .48 2.0 25 40.95 20.94 515 23.82 1480 25.34 23.75 -.94 -12.4 CorePtLd N CPLG 9 13.15 2.18 1179 3.91 4582 4.08 3.67 -.13 -63.4 Corecivic N CXW 1.76 19.5 5 22.69 8.33 3551 9.02 12585 10.17 8.92 -.82 -48.1sCoreLogic N CLGX .22 53.50 24.69 9702 67.95 17820 68.40 49.06 +18.26 +55.5 CorEn pfA N CORRpA 1.84 13.5 26.60 7.57 11 13.68 307 18.60 12.87 -4.84 -46.1tCorEnInf N CORR .20m 2.3 4 49.75 9.16 837 8.74 3262 11.63 8.45 -2.60 -80.5 CoreSite N COR 4.88 4.1 44 128.47 90.07 901 118.64 2361 121.76 116.58 -2.85 +5.8 CorMedix A CRMD 9.99 2.16 420 5.71 1305 6.70 5.63 -.54 -21.6 CornrstBld N CNR 9.79 2.54 1385 5.60 4302 6.11 5.31 -.48 -34.2 CorOnDem Q CSOD 64.45 22.22 1343 38.12 4260 39.50 37.00 -1.27 -34.9 CrnstTotR A CRF 3.35 34.6 11.76 5.43 238 9.69 1266 10.12 9.61 -.37 -11.8 CrnrstnStr A CLM 3.40 34.2 12.06 5.52 474 9.95 2280 10.35 9.70 -.31 -11.2 Corning N GLW .88f 3.5 11 34.26 17.44 10411 25.41 39127 27.21 25.11 -1.29 -12.7 CorpOffP N OFC 1.10 4.5 13 30.57 15.23 1169 24.66 3688 26.06 24.27 -.70 -16.1 Corteva N CTVA .52 2.0 32.78 20.38 4319 25.92 20855 27.91 25.54 -1.21 -12.3 Cortexym Q CRTX 73.84 19.35 749 47.15 1207 51.84 46.10 -4.00 -16.0 CortlndB Q CLDB .56 4.2 24.40 11.10 0 13.22 45 14.00 12.84 -.27 -39.4 Cort1Aon27 N KTN 2.05 6.3 33.30 25.23 1 32.80 10 33.10 32.03 +.20 +3.0 CortsJCP97 N KTP 1.91 251.3 6.24 .70 .76 -86.0 CortsPE N KTH 2.00 6.3 34.00 29.00 2 31.93 3 32.28 31.47 +.38 -.9 Corvel Q CRVL 28 96.45 44.67 122 70.74 439 71.55 65.86 +3.86 -19.0 CorvusPh Q CRVS 8.10 1.01 48 2.88 332 3.04 2.76 -.10 -47.1 Cosan Ltd N CZZ .26e 1.8 23.70 8.56 730 14.83 4119 15.88 14.30 -.47 -35.1 Costamre N CMRE .40 7.5 10.85 3.16 1231 5.36 7939 6.22 5.17 +.13 -43.8 Costam pfB N CMREpB 1.91 8.9 25.65 10.64 4 21.35 20 21.64 20.95 +.16 -15.8 Costmr pfC N CMREpC 2.13 9.5 26.10 12.31 1 22.50 24 23.10 22.27 +.23 -12.4 Costam pfD N CMREpD 2.19 9.6 26.31 12.96 6 22.88 34 23.50 22.57 +.13 -11.9 Costco Q COST 2.60 .9 42 325.26 261.67 2864 296.56 12477 304.90 295.40 -3.34 +.9 Coty N COTY .50 12.0 13.54 3.02 11809 4.18 65462 4.73 4.00 -.54 -62.8 CountrP Q CPAH 6.00 .83 145 5.05 543 5.15 4.14 +.36 +443.0 CountyBcp Q ICBK .28 1.3 11 27.98 13.55 539 22.08 658 25.37 21.51 -.43 -13.9sCoupaSft Q COUP 275.78 99.01 1899 275.70 8742 279.08 255.86 +16.84 +88.5 CousPrp N CUZ/O .29f 3.0 15 9.74 CousPrp N CUZ 1.20 4.1 11 42.86 21.15 1431 29.22 5491 31.15 28.52 -1.52 -28.6 CovantaH N CVA .32 3.5 18.24 6.57 2361 9.10 6008 9.55 8.80 -.07 -38.7 Covenant Q CVTI 10 18.62 6.54 151 13.18 654 13.32 12.44 +.27 +2.0 CovrAll A COVR Covetrus Q CVET 25.89 4.05 11390 17.80 16448 19.38 17.36 +.15 +34.8 CowenInc Q COWN .16 1.0 12 18.36 5.75 747 15.49 2798 16.10 14.45 +.79 -1.7 Cowen27 Q COWNZ 1.84 7.7 26.45 9.60 34 23.95 64 24.99 23.82 -.58 -7.2 Cowen33 Q COWNL 1.94 7.8 27.95 8.72 23 24.77 45 25.46 24.76 -.43 -9.5 CrackerB Q CBRL 5.20 5.1 11 180.93 53.61 813 102.38 2559 115.23 101.33 -9.63 -33.4 CraftBrew Q BREW 35 17.19 7.11 116 15.33 732 15.65 15.30 -.10 -7.1 Crane N CR 1.72 3.1 10 91.23 36.77 937 56.35 2843 56.43 53.39 +1.36 -34.8 CrwfdA N CRD/A .28 3.6 56 11.90 5.43 364 7.85 510 8.01 6.89 +.75 -31.6 CrwfdB N CRD/B .20 2.7 53 10.79 4.95 29 7.35 142 7.35 6.75 +.36 -27.6 CreatRea h Q CREX 5.98 .52 191 2.73 2829 2.97 2.56 -.02 +78.4 Credicp N BAP 8.57e 6.3 240.88 118.00 301 135.10 2387 147.49 134.75 -12.83 -36.6 CreditAcc Q CACC 13 499.61 199.00 299 411.10 843 437.34 406.11 -9.77 -7.1 CSVxST rs Q VIIX 167.17 27.85 103 79.59 340 80.72 70.84 +1.69 +148.2 CS FILgCG N FLGE 394.00 160.00 4 340.04 48 367.06 340.04 -11.41 +2.0 CSSilvCC Q SLVO .96e 15.1 7.48 4.37 35 6.29 153 6.30 6.12 +.13 -10.4 CSGoldCvC Q GLDI 1.20e 12.2 10.36 8.26 43 9.85 339 9.87 9.76 +.09 +8.7 CSVS3xInSlv Q DSLV 46.75 8.59 404 9.68 2076 10.38 9.35 -.14 -39.8tCSVS3xInG Q DGLD 37.62 15.15 114 15.28 741 16.06 15.15 -.79 -46.4 CSVIVxMT Q ZIV 78.15 26.07 111 26.73 874 29.17 26.66 -.94 -62.8 CS LgSh N CSLS 27.99 CrSuisInco A CIK .26 9.8 3.45 1.97 907 2.69 3978 2.74 2.67 -.01 -16.5tCrS Crd Q USOI 3.38e 77.7 22.17 4.21 295 4.35 1328 4.53 4.21 -.12 -79.8 CS MthlMtg N REML 28.35 .52 1068 3.48 7737 3.79 3.25 -.24 -86.4 CSVLgNG N UGAZ 13.82 CS MAsHi N MLTI 1.30e 28.70 11.69 23.15 -18.4 CS SP mlp N MLPO 1.12e 14.4 14.15 3.65 0 7.78 4 10.50 7.78 -2.52 -36.3 CredSuiss N CS 1.22e 12.2 14.12 6.47 3647 9.99 13329 10.54 9.89 -.11 -25.7 CrSuiHiY A DHY .29 14.6 2.59 1.28 548 1.98 6714 2.02 1.96 -.01 -21.0 Cree Inc Q CREE 64.95 27.77 1171 57.74 5825 61.29 56.85 -2.77 +25.1sCrsntAcq Q CRSA 13.11 9.10 524 10.56 6979 13.11 10.15 +.40 +5.4 CrescCap n Q CCAP 1.64 12.4 17.99 6.21 55 13.25 171 13.40 12.51 +.61 -19.2 CrescPtE g N CPG .03 9 4.84 .51 2676 1.58 12539 1.82 1.56 -.07 -64.7 CrestEq N CEQP 2.50 18.0 87 40.00 2.65 891 13.86 5493 16.29 13.06 -1.74 -55.0 Cresud Q CRESY 4.29e 11.35 2.32 114 3.15 936 3.39 3.02 -.16 -55.3 Crinetic Q CRNX 26.67 10.63 2701 17.40 3883 22.80 16.65 -5.83 -30.6 Criteo SA Q CRTO 8 20.77 5.89 382 11.16 2812 13.48 10.81 -1.31 -35.6 Crocs Q CROX 43.79 8.40 1319 32.89 5309 34.50 31.88 +.39 -21.5 CronosGp Q CRON 6 16.45 4.00 3418 6.00 22081 6.89 6.00 -.42 -21.8 CrossAmer N CAPL 2.10 15.5 71 19.79 6.81 69 13.55 205 16.00 13.50 -2.44 -24.9 CrssCtryHl Q CCRN 13.42 4.50 320 5.69 1438 5.98 5.50 +.10 -51.0 CrosTim N CRT 1.38e 18.8 7 12.82 4.01 30 7.34 108 7.55 7.05 +.09 -15.9sCrowdStr Q CRWD 108.34 31.95 17430 98.79 45482 108.34 97.52 -2.29 +98.1 CrwnCstle N CCI 4.80 3.0 93 176.85 114.18 2746 161.33 10746 170.00 159.15 -9.12 +13.5 CrwnCst pfA N CCIpA 1.72 .1 1548.46 1049.69 4 1442.35 55 1488.54 1429.61 -40.66 +12.5 CrownCfts Q CRWS .32a 6.5 8 7.94 4.13 25 4.95 126 5.04 4.65 -.19 -19.5 CrownHold N CCK 19 80.57 42.97 2487 63.70 6147 66.37 61.00 -1.97 -12.2 Cryolife N CRY .12 .7 58 33.00 12.63 1152 18.08 2738 19.79 17.73 -.81 -33.3sCryoPort rs Q CYRX 29.97 12.40 1055 29.49 3983 29.97 27.51 +1.89 +79.2 CubeSmart N CUBE 1.32 5.0 22 36.32 19.61 2043 26.31 7565 27.28 26.14 -.60 -16.4 Cubic N CUB .27 .6 77 75.20 30.86 466 46.20 1885 46.96 43.20 +.85 -27.3 CueBioph Q CUE 31.69 6.54 1628 23.48 3136 26.44 23.10 -.57 +47.9 CullenFr N CFR 2.84 4.0 13 100.79 47.69 689 70.38 2358 80.32 70.31 -8.19 -28.0 CullnF pfA N CFRpA 1.34 5.2 26.46 25.17 25.82 +.1 Culp Inc N CULP .42 5.2 4 19.63 5.28 1429 8.03 2177 8.25 7.50 +.18 -41.0 CumbldPh Q CPIX 6.51 3.10 11 3.29 76 3.53 3.24 -.10 -36.1 Cummins N CMI 5.24 3.1 47 186.73 101.03 1632 168.75 6199 174.64 163.66 -5.54 -5.7 Curis Q CRIS 3.59 .62 805 1.17 6462 1.39 1.10 -.07 -31.2 CurAstla N FXA .62 .9 67.29 CurSwiss N FXF 92.95 CurShSinga N FXSG 70.94 CurtisWrt N CW .68 .8 18 149.90 70.56 773 84.37 2496 90.66 82.03 -4.44 -40.1 CustomBcp N CUBI 4 25.72 8.36 397 10.96 1347 12.33 10.58 -.75 -54.0 CustBc p C N CUBIpC .57p 26.76 13.50 9 21.26 50 21.68 20.66 +.01 -17.1 CustBc pfD N CUBIpD 26.59 14.10 0 20.94 7 22.35 20.65 -.13 -19.2 CustBc pfE N CUBIpE 26.75 11.76 1 21.98 12 24.07 21.55 -.67 -15.1 CustoBc pf F N CUBIpF 26.58 12.23 4 19.51 77 19.70 18.70 +.42 -24.8 CustBc34 n N CUBB 1.34 6.3 22.51 20.82 1 21.35 11 21.99 21.15 -.23 -3.9 Cutera Q CUTR 10 39.15 9.07 542 11.60 1555 13.78 11.50 -1.81 -67.6 Cyanotch h Q CYAN 3.35 1.82 4 2.33 168 3.13 2.32 -.26 +1.7 CybrOpt Q CYBE 73 37.99 11.55 1159 32.21 1740 37.48 31.05 -3.19 +75.2 CyberArk Q CYBR 63 148.74 69.51 354 95.15 2033 103.18 94.51 -6.15 -18.4 Cyclacel pf Q CYCCP .60 10.0 8.07 3.87 6.03 0 6.03 6.03 +.21 +20.6 Cyclacl rs Q CYCC 19.60 3.85 216 4.56 1551 4.83 4.33 +.07 -66.0 CyclerTh Q CYCN 14.83 1.69 751 6.71 3171 7.66 5.03 +1.41 +146.7 CymaBay Q CBAY 7.36 1.21 3849 3.76 10561 4.24 3.62 -.18 +91.8 CynergT A CTEK 4.93 1.11 39 1.45 87 1.69 1.45 -.04 -56.1 CypressEn N CELP .84 19.3 6 10.14 3.09 22 4.36 97 4.70 4.25 -.04 -52.6 Cyren Ltd Q CYRN 1.87 .31 67 1.11 185 1.25 1.11 -.15 -13.3 CyrusOne Q CONE 2.00 2.7 64 79.73 43.72 2073 73.82 7609 76.92 72.47 -2.35 +12.8sCytokinetic Q CYTK 25.23 7.73 672 23.77 2923 25.23 22.88 +.30 +124.0 CytomX Q CTMX 15.44 3.60 736 8.20 2679 9.09 7.98 -.05 -1.3 Cytosorbnt Q CTSO 11.24 3.49 994 9.53 2516 9.96 8.76 +.50 +147.5D -: DBV Tech Q DBVT 13.49 2.02 553 4.66 1186 5.93 4.52 -.71 -56.4 DCP Mid N DCP 3.12 27.5 25 31.49 2.20 1071 11.35 5516 13.81 10.90 -1.58 -53.7 DCP Md pfB N DCPpB 1.97 11.0 25.23 3.36 8 17.85 60 19.95 17.75 -1.70 -25.8 DCP pfC N DCPpC 1.99 10.9 25.49 3.79 8 18.28 36 20.20 18.28 -1.51 -25.6sDFP Hlth n Q DFPH 10.79 9.70 9.97 27 10.79 9.90 +.04 +2.8 DFP Hl un Q DFPHU 11.11 9.25 50 10.68 52 10.74 10.20 -.01 +4.7 DHI Grp N DHX 6 4.28 1.78 584 1.95 1208 2.60 1.94 -.60 -35.2 DHT Hldgs N DHT .20f 4.0 8.83 4.77 3620 5.04 15493 5.33 5.01 -.28 -39.1 DirttEnv n Q DRTT 20 4.96 .71 198 1.18 486 1.39 1.05 -.15 -64.4 DLH Hldgs Q DLHC 15 9.00 3.00 10 7.11 91 7.69 6.75 -.59 +69.7 DMC Globl Q BOOM .50 1.8 26 66.76 20.15 331 27.30 828 30.85 27.14 -3.07 -39.3 dMY Tc un N DMYT/U 11.00 9.19 6 10.14 244 10.28 10.04 +.03 -1.6 DNP Selct N DNP .78 7.1 13.22 6.76 601 10.98 2183 11.27 10.85 -.09 -14.0 DPW Hld rs A DPW 15.16 .53 518 2.23 3096 2.55 2.06 -.29 +87.4 DR Horton N DHI .70 1.3 13 62.54 25.51 3634 53.03 16649 57.32 52.30 -3.03 +.5sDrdgold N DRD .03e .2 15.09 2.69 1015 15.12 5504 15.38 12.91 +2.47 +194.7 DSP Gp Q DSPG 18.77 10.26 436 15.45 1169 16.28 15.14 -.73 -1.8 DTE N DTE 4.05 3.9 19 135.66 71.21 2398 104.12 8583 107.99 102.77 +.36 -19.8 DTEEn 62 N DTQ 1.31 5.2 25.98 17.50 13 24.96 43 25.33 24.96 -.33 -2.3 DTE En76 N DTJ 1.34 5.3 26.89 17.23 17 25.26 65 25.43 25.11 -.16 -2.3 DTE un N DTP 52.47 28.00 63 41.36 294 42.52 41.08 -.46 -19.3 DTE En27 N DTW 1.31 5.2 28.15 17.65 13 25.39 73 25.87 25.29 -.39 -4.0 DTE F76 N DTY 1.50 5.8 29.00 17.49 18 25.82 61 27.01 25.79 -1.20 -4.1 DTE En un N DTV 58.36 54.86 58.01 DTF TxF N DTF .84 5.9 15.51 10.53 0 14.30 29 14.31 14.15 +.12 -3.4 DXC Tch N DXC .84 5.4 17 57.23 7.90 5440 15.48 24864 16.29 14.82 +.05 -58.8 DXP Ent Q DXPE 9 43.94 10.44 200 18.23 766 19.87 17.58 -1.38 -54.2sDadaNex n Q DADA 24.89 14.60 1322 24.94 8905 25.06 20.00 +2.82 +56.0 DailyJourn Q DJCO 13 300.30 187.53 20 262.21 23 279.00 262.21 -16.79 -9.7 Daktronics Q DAKT .20 4.8 13 7.95 3.69 557 4.20 1352 4.34 3.94 -.17 -31.1 DanaInc N DAN .24 2.2 4 20.71 4.22 1647 10.98 6401 12.29 10.75 -.84 -39.7 Danaher N DHR .72f .4 51 178.73 119.60 3447 171.71 13535 177.00 168.59 -1.06 +11.9 Danher pfA N DHRpA 1.19 .1 1269.76 948.55 1 1232.00 42 1259.28 1222.84 -20.00 +4.5 DaqoNEn N DQ 23 81.46 35.73 147 69.76 2020 74.25 57.27 +9.78 +36.3 Darden N DRI 13 128.41 26.15 7299 72.95 24729 76.43 68.68 +2.68 -33.1 DareBio Q DARE 2.22 .69 319 1.03 1785 1.06 1.00 +.01 +25.6 DarioHlt rs Q DRIO 13.12 3.02 23 6.20 124 7.00 6.10 -.33 -5.5 DarlingIng N DAR 43 29.57 10.25 2187 23.25 6300 24.56 22.38 -.72 -17.2 DasanZ Q DZSI 13.33 2.90 607 8.35 928 9.12 7.97 -.46 -5.8 Daseke Q DSKE 4.43 .86 1317 3.71 2692 3.75 3.12 +.56 +17.2 Data IO Q DAIO 17 4.72 2.34 55 3.14 215 3.93 3.14 -.28 -26.1sDatadog n Q DDOG 93.00 27.55 14054 84.50 33131 93.00 83.80 -2.29 +123.7 Datasea Q DTSS 7.39 .77 129 2.20 496 2.39 2.00 +.10 -27.9 DaveBuster Q PLAY 4 48.80 4.61 15044 12.32 56301 16.20 12.01 -3.69 -69.3 DavidsT g Q DTEA 2.30 .32 65 1.01 1028 1.10 .98 -30.8 DavSelFn Q DFNL .64p 26.29 14.00 16 18.04 61 19.46 18.01 -1.16 -29.2 DavSelEq Q DUSA .55p 27.32 16.92 13 22.65 50 24.02 22.65 -.99 -12.4 DavSelW Q DWLD .80e 3.5 26.42 16.70 17 23.18 92 24.38 23.18 -.66 -7.6 DaVita Inc N DVA 19 90.15 50.68 1847 75.56 6255 80.09 75.30 -3.99 +.7 DawsonGeo Q DWSN .05p 2.93 .84 94 1.65 129 1.68 1.33 +.16 -31.3 Daxor A DXR .15 1.2 17.90 7.13 5 12.84 13 14.02 12.75 -.91 +36.6 Deciphera Q DCPH 71.11 19.88 2808 57.14 5428 66.12 56.50 -5.58 -8.2 DeckrsOut N DECK 30 218.19 78.70 441 186.11 1857 205.01 184.63 -9.90 +10.2 Deere N DE 3.04 2.0 15 180.48 106.14 2295 149.04 8142 156.62 148.19 -5.83 -14.0 DelTaco h Q TACO 6 13.50 2.45 831 5.91 3633 6.30 5.57 -.19 -25.2 DE EnhGlb N DEX .90 11.3 10.84 5.43 42 7.99 236 8.31 7.96 -.15 -23.2 DelaCO A VCF .72 5.3 15.79 12.25 5 13.51 34 13.64 13.35 -.10 -9.4 DelaDvInc N DDF .62 7.6 16.65 5.00 27 8.18 205 8.58 8.12 -.38 -46.0 DelaNatl A VFL .72 5.9 14.82 9.29 9 12.27 31 12.32 12.13 +.12 -7.7 DelaMN2 A VMM .63 5.1 14.21 10.80 11 12.47 58 12.57 12.46 -.08 -5.1 DelekLogis N DKL 3.56f 15.6 10 33.69 5.51 96 22.76 514 27.35 22.43 -3.58 -28.8 Delek N DK 1.24f 7.5 7 44.08 7.79 2828 16.51 8660 19.35 15.91 -2.49 -50.8 Dell C N DELL 59.17 25.51 5072 52.25 31647 54.90 47.84 +3.33 +1.7tDelmrBc n Q DBCP .03e 7.60 6.41 939 6.48 1309 7.60 6.24 -.51 -1.1 DelmP hnrs Q DMPI 2.66 .38 563 .71 5695 1.00 .69 -.39 +2.2 DelphiTc N DLPH .68 5.1 12 20.84 5.39 1235 13.37 8527 14.48 13.08 -.53 +4.2 DeltaAir N DAL 4 63.44 17.51 45437 26.91 204728 29.84 26.24 -2.60 -54.0 DeltaAprl A DLA 73 31.71 7.53 612 11.67 909 12.56 11.01 +.05 -62.5 Dltsh SPX N DMRL 64.67 51.33 5 56.98 14 58.85 56.93 -.88 -7.0 Dlt SP400 N DMRM 55.42 43.35 47.26 1 47.59 47.26 -.29 -12.8 Dlt SP600 N DMRS 56.69 43.68 47.02 2 47.22 46.81 -.14 -15.4 DltshInt N DMRI 52.56 40.40 44.11 5 44.65 43.74 +.11 -14.7 Deluxe N DLX 1.20 5.4 5 54.15 18.90 595 22.35 2324 23.15 20.92 +.11 -55.2 DenaliTh Q DNLI 30.41 12.39 2406 23.80 4701 26.65 23.25 +.19 +36.6 DenburyR N DNR 1.68 .16 62047 .35 157188 .40 .31 -.03 -75.1 DenisnM g A DNN .55 .19 236 .33 2029 .36 .33 -.01 -20.7 Dennys Q DENN 8 23.88 4.50 1918 9.56 10505 11.87 9.34 -1.22 -51.9 Dentsply Q XRAY .40 .9 60.87 31.58 2770 43.12 10962 45.00 41.75 -.40 -23.8 DermTh rs Q DMTK 21.70 4.52 1051 14.58 1827 16.79 13.83 -.68 +17.6sDescSys Q DSGX 53.30 24.35 115 50.69 860 53.30 50.22 -1.16 +18.7 DesignBr N DBI 1.00 16.8 4 19.93 2.60 3088 5.97 13294 7.03 5.77 -.69 -62.1 Despg.cm N DESP 15.44 4.44 321 7.15 1692 7.92 7.09 -.74 -47.0 Dest XL h Q DXLG 1.93 .22 2178 .67 31400 .80 .55 +.08 -48.0 Deswell Q DSWL .18e 7.4 3.09 2.02 12 2.43 200 2.60 2.32 +.02 -9.4 DeutschBk N DB .12e 11.16 4.99 6532 9.00 25519 9.80 8.99 -.22 +15.7 DBDogs22 N DOD 25.65 DBCmdDL N DYY 2.14 DBCmdDS N DEE 55.00 DB AgriLg N AGF 9.00 DB AgriDL N DAG 2.00 DB AgDS N AGA 24.46 tDBGoldSh N DGZ 13.49 10.51 10 10.59 13 10.73 10.48 -.18 -14.3sDBGoldDL N DGP 41.35 25.60 28 41.17 153 41.35 39.91 +1.54 +34.6 DBGoldDS N DZZ 5.06 3.22 3 3.47 17 3.63 3.34 -.12 -18.4 Deut HiOp N DHG .72 4.8 14.97 Deut Muni N KTF .84 7.4 11.30 -1.7 Deut StMu N KSM .84 7.1 11.75 -1.7 DBXEmMkt N DBEM .36e 1.6 24.58 16.55 2 22.27 100 23.01 22.25 +.03 -6.3 DBXEafeEq N DBEF .95e 3.2 34.77 22.55 1434 30.01 5839 31.18 29.96 -.68 -11.2 DBXBrazEq N DBBR .13e 1.1 12.06 DBXGerEq N DBGR .35e 1.3 29.87 17.97 0 26.00 2 27.13 26.00 -.71 -8.9 Deu HYBd N HYLB 50.68 38.04 3441 46.55 21846 47.63 46.47 -.95 -7.6 DbXR1KECo N DEUS 37.44 21.89 39 31.08 268 32.69 30.93 -1.20 -14.4 DBXJapnEq N DBJP .91e 2.3 43.78 29.38 22 38.84 78 40.72 38.70 -1.35 -8.9 DbXDvxEU N DEEF 29.15 18.58 1 25.02 106 26.02 24.93 -.46 -12.9 Deut 300Ch N ASHX .74p 21.92 18.04 0 21.58 0 21.76 21.26 +.34 +2.7 DbxItalyHE N DBIT .22p 21.18 DeutSthE A DBSE DbxEafeSC N DBES .26p 30.25 DbxAllWHiD N HDAW .27e 27.00 15.37 10 20.93 17 22.07 20.83 -.67 -20.0 DbxEafeHiD N HDEF .43e 1.3 24.94 15.23 57 20.18 2318 21.17 20.18 -.47 -18.2 DbxNikk400 N JPN 29.70 20.82 9 27.10 16 28.02 27.01 -.43 -5.9 Deut S&P N DBIF Deut InRE N DBRE DeuMunInf N RVNU .71 2.5 29.48 24.30 6 28.27 20 28.32 28.15 +.03 +.5 DBX EMBd N EMIH .99e 4.6 24.56 17.35 291 21.48 304 21.54 21.30 +.13 -10.6 DBX IGBd N IGIH .77 3.5 24.08 17.81 1 22.16 4 22.31 22.13 -.07 -7.3 DBXHYCpB N HYIH 1.20 6.1 22.61 14.40 2 19.69 22 19.95 19.10 -.19 -11.3 DBXChiSC N ASHS 30.27 23.52 1 29.45 19 29.98 29.40 +.04 +6.5 DBXHrvChi N CN .30e .8 36.42 28.00 0 35.30 5 36.03 35.22 +.25 +2.3 DBXAWxUS N DBAW 1.33e 3.3 30.03 20.16 7 26.27 38 27.13 26.16 -.41 -9.2 DBXAsiaPH N DBAP .74e 3.2 31.12 17.67 67 22.99 934 23.85 22.94 -.59 -22.1 DBXEurHgd N DBEU .65e 2.4 32.18 20.49 39 27.21 326 28.38 27.17 -.64 -12.6 DBXUKHdg N DBUK .89e 4.1 21.82 DBXHvChiA N ASHR .29e 30.90 24.13 2319 29.28 16873 29.62 29.15 +.35 -1.2 DevonE N DVN .44 4.0 7 29.36 4.70 9102 10.94 45808 13.00 10.85 -2.00 -57.9 DexCom Q DXCM 428.59 138.28 2920 383.06 6653 415.49 375.24 -26.30 +75.1 DiaMdica Q DMAC 8.80 1.70 38 6.72 334 7.65 6.28 -.60 +38.6 Diageo N DEO 3.51e 2.6 176.22 100.52 350 133.46 2006 141.76 133.18 -8.93 -20.8 DiamHill Q DHIL 9.00e 9 150.00 75.00 69 107.36 115 111.30 105.50 -3.29 -23.6tDiamShp N DSSI 17.50 7.81 644 7.90 2577 8.78 7.63 -.92 -52.8 DiamndP Q DPHC 10.50 9.50 18 10.07 40 10.17 10.07 +.06 +1.2 DiamdPk un Q DPHCU 12.25 9.70 3 10.90 6 10.99 10.40 +.30 +6.4 DiamRk N DRH .50 9.9 7 11.52 1.96 4513 5.05 26508 5.87 5.02 -.61 -54.4 DiambkEn Q FANG 1.50 3.6 13 111.84 14.55 3696 41.13 16978 47.65 40.45 -5.60 -55.7 DianaShip N DSX 4.15 1.25 191 1.56 1505 1.84 1.55 -.22 -49.8 DianaS pfB N DSXpB 2.22 10.2 26.90 10.55 4 21.81 13 23.00 21.78 -.79 -14.6 DianaSh20 N DSXN 2.13 8.4 25.39 DicernaPh Q DRNA 27.68 11.75 2981 25.21 6144 25.97 23.03 +1.17 +14.4 DicksSptg N DKS .31 12 49.80 13.46 2063 39.71 12077 42.38 39.00 +.31 -19.8 Diebold N DBD 6 14.66 2.80 1949 5.60 8851 6.56 5.46 -.37 -47.0 DigiIntl Q DGII 27 18.99 6.18 401 10.79 1198 11.09 10.16 +.48 -39.1 Digimarc Q DMRC 51.35 9.92 198 15.36 689 17.63 15.34 -2.32 -54.2 Digirad pf Q DRADP 10.50 4.25 7.30 1 7.30 7.30 +.11 +44.6 Digirad Q DRAD 8.84 1.99 150 2.39 950 2.74 2.26 -.27 -8.1 DigitalAll Q DGLY 7.10 .64 2176 2.97 18593 4.49 2.95 -1.53 +191.2 DigitalRlt N DLR 4.48 3.2 67 158.36 105.00 6131 140.59 14737 146.07 136.50 +.74 +17.4 DigitlR pfG N DLRpG 1.47 5.8 26.13 15.29 8 25.32 250 25.42 25.12 -.10 -.3 DigtlR pfH N DLRpH 1.84 7.4 24.94 DigitRlt pfC N DLRpC 1.09 4.3 25.34 -3.1 DigitRl pfL N DLRpL 26.76 16.00 45 25.13 208 25.23 25.05 -.02 -2.6 DigitRlt pfJ N DLRpJ 26.84 18.91 3 25.40 46 25.50 25.30 -.03 -1.4 DigitalR pfI N DLRpI 1.59 6.3 27.05 17.50 7 25.18 58 25.32 25.10 -.08 -2.5sDigitlTurb Q APPS 11.92 3.48 4168 11.81 15283 12.06 10.31 +1.43 +65.6 Dillards N DDS .60 2.4 3 86.71 21.50 1227 24.50 4851 26.96 23.34 -1.84 -66.7 Dillard38 N DDT 1.88 9.2 26.52 12.77 7 20.50 73 22.05 19.41 -1.23 -22.3 DimeCBc Q DCOM .56 4.4 12 22.50 11.43 517 12.60 1324 13.88 12.16 -.54 -39.7 DineEquity N DIN 3.04f 7.8 3 104.47 14.16 1252 38.99 4842 44.84 37.39 -3.76 -53.3 Diodes Q DIOD 24 59.70 31.51 467 48.78 1338 51.11 47.85 -.76 -13.5 Dir SilMBl N SHNY 5.00 DxSCBear rs N TZA 118.70 18.70 25787 24.44 124678 24.84 20.94 +1.77 -30.4 DxFnBr rs N FAZ 77.64 13.74 10564 19.22 39566 19.26 16.31 +2.07 -30.7 DxREBea rs N DRV 71.04 12.81 644 17.61 2706 18.28 15.02 +2.04 -32.4 DxSPOGBr rs N DRIP 59.65 3.19 13615 5.99 67765 6.04 4.72 +1.11 DxSOXBr rs N SOXS 54.39 5.25 7502 5.96 39441 6.07 5.25 +.35 -71.7 DirFlight n N FLYT 62.70 43.76 1 51.29 17 51.74 51.06 -.15 +2.4 DirLdLag n N ESNG 52.12 36.34 49.63 1 51.09 49.63 -1.07 -2.2 DirBrCm N COM 23.92 21.06 1 21.44 6 21.51 21.39 +.05 -9.5 DirHiMin n N QMJ 51.52 36.99 1 47.70 13 49.67 47.70 -1.32 -6.3sDirChInt N CWEB 43.26 17.00 29 41.19 436 43.26 40.39 -.06 +46.6 Dir CnSt N SPLZ Dirx Euro N EUXL 20.95 15.60 19.25 DirxAero N DFEN 72.28 5.07 2738 11.04 12765 14.04 10.82 -2.49 -80.8 DrxTrnBl N TPOR 30.84 4.34 415 9.45 1254 10.87 9.27 -.91 -65.8 DxEmMkt N EMBU 20.59 Dir UtBr N UTLZ DxBrzBul rs N BRZU 1446.20 35.35 441 71.34 1993 86.65 70.73 -8.87 DirxUtil N UTSL 59.83 10.85 98 18.83 482 22.10 18.50 -2.00 -58.5 DirxInds N DUSL 41.55 5.89 54 12.77 423 15.15 12.52 -1.82 -65.3 DirxMex rs N MEXX 166.58 22.44 29.44 DxGBull rs N NUGT 225.50 24.15 4726 72.13 25108 74.81 67.61 +6.61 tDxGlMBr rs N JDST 1062.50 17.86 4885 18.55 23447 20.10 17.86 -2.56 DxRetlBl rs N RETL 292.55 40.30 8 129.79 76 155.00 128.11 -8.82 DrGMBll rs N JNUG 1052.40 33.20 2221 101.28 12340 105.68 93.27 +10.71 Dx30TBr rs N TMV 144.70 45.60 128 50.44 608 54.44 50.37 -2.80 DirSPX Br N SPDN 33.81 22.04 400 23.51 2563 23.56 22.47 +.62 -3.8tDrxTcBr rs N TECS 40.06 20.15 1280 22.62 5368 22.88 20.15 +.07 DxDGlBr rs N DUST 445.00 25.00 4283 26.99 19440 28.76 26.05 -2.91 DirSPBear N SPXS 28.85 7.12 60142 8.52 256858 8.57 7.45 +.62 -35.7 DrxDlySpxB N LLSP .10p 47.62 26.08 3 39.60 28 42.20 39.60 -1.96 -11.1tDxChiABear N CHAD 32.83 25.62 6 25.87 52 26.02 25.62 -.35 -5.7 DrxRBkBull N DPST 54.56 3.50 4.90 -90.6 DxSPXBll N SPUU 73.22 28.74 36 52.08 167 57.23 51.98 -3.33 -21.6 DirSCBll N SMLL .27e .9 55.33 16.37 1 30.73 10 33.89 30.63 -2.00 -42.1 DrNsd100 N QQQE 60.27 40.13 54 57.86 211 60.23 57.61 -1.52 +5.4 DrxDlySCB N LLSC .10p 39.88 17.67 26.33 2 28.29 26.33 -1.61 -32.3 Dir TcBr N TECZ DxRusBll N RUSL 83.00 5.66 300 16.14 1691 17.09 15.94 +.46 -76.8 DiEurBll3x N EURL .14e .9 35.00 6.43 63 15.17 279 17.00 15.01 -.49 -55.5 DrxEMBll N EDC 98.10 21.06 268 44.60 1357 48.36 43.90 +.11 -50.1 Dir MLPHi N ZMLP 1.60m 26.4 14.02 3.27 6.07 -49.3 DxLatBll s N LBJ 530.00 26.92 43.00 sDxBiotBll N LABU 65.99 12.64 3324 56.98 14009 65.99 53.30 +1.94 -.9 DxIndiBll N INDL 78.76 9.13 219 20.66 1626 22.54 20.25 +.82 -69.9 Dir20yrTBr N TYBS 18.83 13.36 14.12 1 14.27 14.09 -.23 -20.7 DrxJpBull N JPNL 67.75 20.70 1 43.64 14 47.15 43.29 -1.85 -31.9 DxEnBear N ERY 56.86 DxEMBear N EDZ 49.51 DrxSKBull N KORU 28.11 4.28 131 11.94 761 12.73 11.83 +.15 -53.8 DrxHmbBull N NAIL 98.35 4.76 1598 23.14 9775 28.53 22.61 -3.21 -66.0 DxFnBull N FAS 108.13 14.25 10545 29.02 37861 35.03 29.00 -4.28 -69.3 DrxACInsi N KNOW .48e 1.5 40.02 23.42 12 31.94 40 33.04 31.66 -.80 -19.0 Drx300Chin N CHAU 26.47 15.92 70 22.25 468 22.69 21.97 +.57 -8.8 DxHcrBll N CURE 80.51 23.55 205 50.35 788 56.50 49.41 -4.79 -31.7 DxTcBull N TECL 335.53 74.15 565 214.38 2933 242.59 211.84 -3.57 -11.3 DxSOXBll N SOXL .12e .1 331.00 53.50 1427 168.36 7488 193.20 166.35 -12.64 -38.7 Dir30TrBul N TMF 58.30 23.28 1501 41.67 5160 41.67 38.61 +2.10 +61.3tDir10TrBear N TYO 11.77 7.84 4 7.84 22 8.01 7.83 -.10 -29.2 Dx10yTBull N TYD 71.61 49.29 13 68.11 58 68.39 66.36 +.59 +33.5 DxMCBull N MIDU 52.34 6.73 114 17.51 601 20.80 17.27 -2.16 -64.5 DrxREBull N DRN 36.09 4.50 573 9.19 2810 10.85 8.70 -1.21 -68.8 DirxChiBull N YINN .38e 2.8 24.57 8.27 2798 13.65 9714 14.62 13.45 -.13 -38.3 DirxDMBull N DZK 76.52 17.33 11 37.56 25 41.68 37.34 -1.56 -49.0 DrxSCBull N TNA .41e 1.7 77.89 10.09 28343 23.96 123234 28.54 23.76 -2.51 -66.7 DrxSPBull N SPXL 76.33 16.51 21012 38.54 78063 44.51 38.25 -3.59 -41.7 Discover N DFS 1.76 3.6 6 92.98 23.25 7918 48.67 25196 55.63 47.35 -5.06 -42.6 DiscIncA Q DISCA 10 33.66 17.12 5654 20.26 24125 22.55 19.95 -1.89 -38.1 DiscIncB Q DISCB 21 103.00 24.80 1 39.77 20 45.95 36.00 +.37 +9.7 DiscIncC Q DISCK 9 31.20 15.43 3720 18.51 13873 20.42 18.18 -1.63 -39.3 DishNetw h Q DISH 13 44.66 17.09 5901 32.55 16310 36.03 32.42 -2.90 -8.2 Disney N DIS 1.76 1.6 15 153.41 79.07 15191 109.10 80505 117.45 108.02 -5.25 -24.6 DiverHlth Q DHC .60 14.3 3 10.21 2.00 3606 4.20 12049 4.23 3.74 +.25 -48.4 DiverHl42 Q SNHNI 1.41 8.0 25.64 4.50 19 17.61 78 18.97 17.11 -1.06 -28.8 DiverHl46 Q SNHNL 1.56 8.2 28.08 5.07 27 19.01 113 19.60 18.80 -.48 -26.5 Div&Inco N DNI 1.63 16.4 13.97 6.55 24 9.93 152 10.46 9.87 -.36 -26.2 DixieGrp h Q DXYN 2.09 .51 72 .85 353 .94 .78 -.08 -25.4sDrReddy N RDY .29e .6 55.19 33.33 110 52.19 794 55.19 51.97 -.99 +28.6sDocuSign Q DOCU 172.21 43.13 8540 177.58 29219 180.45 161.63 +16.16 +139.6 DocuSec rs A DSS 15.60 3.69 571 8.94 3487 9.50 7.54 +1.23 DgssInt A Q DOGZ 6 3.28 .78 13 1.42 56 1.84 1.42 -.13 +6.8 DolbyLab N DLB .88 1.3 69 73.20 44.68 500 65.76 2313 68.59 64.43 -.49 -4.4 DollarGen N DG 1.44 .8 28 194.84 125.00 6687 189.39 15945 193.63 187.67 +.61 +21.4 DollarTree Q DLTR 12 119.71 60.20 4309 92.62 13975 96.20 87.58 +3.82 -1.5 DolphEnt hn Q DLPN 2.49 .33 1705 .87 11592 1.05 .85 -.11 +24.0 DolphE wt h Q DLPNW .41 DomEngy N D 3.76 4.7 16 90.89 57.79 4496 79.68 21922 84.22 79.29 -2.04 -3.8 DomEng un N DCUE 113.82 75.93 36 100.30 118 104.47 99.92 -2.51 -6.3 DomRs76 N DRUA 26.85 19.01 32 25.33 165 25.92 25.33 -.47 -3.2 Dominos N DPZ 3.12 .9 41 394.99 220.90 794 365.81 2930 388.48 364.37 -12.60 +24.5 Domo B Q DOMO 35.64 7.62 1796 30.90 4742 32.60 29.40 +.84 +42.3 Domtar g N UFS 1.82 9.3 14 44.71 18.40 7785 19.67 13671 23.06 19.59 -3.05 -48.6 Donaldson N DCI .84 1.8 22 58.32 31.08 2962 45.47 5611 46.18 42.59 +.54 -21.1 DonegalA Q DGICA .58 4.3 24 16.19 11.22 142 13.41 312 13.92 13.16 -.09 -9.5 DonegalB Q DGICB .58f 5.1 22 14.65 10.51 11.30 5 12.40 11.30 -1.19 -11.4 DonlleyRR N RRD .12 11.2 1 4.83 .72 8898 1.07 15968 1.23 1.05 -.17 -72.9 DonnlyFn N DFIN 14.58 4.04 580 7.83 2262 8.59 7.44 -.40 -25.2 DorchMin Q DMLP 1.85e 16.0 7 21.46 8.52 86 11.56 450 12.00 11.17 +.11 -40.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 54

DorianLPG N LPG 16.68 6.08 1471 7.36 3437 8.05 7.33 -.51 -52.5 Dorman Q DORM 20 89.65 44.49 183 64.03 726 69.25 63.66 -3.20 -15.4 DouYu n Q DOYU 11.88 6.11 1272 11.16 7475 11.53 10.42 +.09 +31.8 DoubLnY n N DLY 20.06 14.24 66 18.05 399 18.48 17.76 -.14 -9.8 DoubIncSol N DSL 1.80a 11.8 21.14 10.35 563 15.19 1875 15.71 15.11 -.37 -23.1 DblLOppCr N DBL 2.00a 10.5 21.30 14.80 20 19.04 123 19.49 19.01 -.22 -7.8 DougDyn N PLOW 1.12f 3.3 18 56.89 24.12 519 34.38 1289 36.38 34.06 -1.38 -37.5 DEmmett N DEI 1.12 3.7 19 45.59 23.16 1969 30.19 7176 31.03 28.79 -.04 -31.2 Dover N DOV 1.96 2.1 24 120.26 62.95 2091 92.64 5790 96.80 90.03 -2.26 -19.6 DoverMot N DVD .10f 6.1 9 2.09 1.06 28 1.64 71 1.67 1.41 +.14 -11.8 Dow Inc N DOW 2.80 7.0 56.25 21.95 8305 39.80 28901 42.48 37.68 -1.85 -27.3 DragVi rs Q LYL 2.50 .78 5 1.25 162 1.76 1.15 -.43 -3.8 DraftKin n Q DKNG 44.79 9.76 24278 33.34 105252 43.75 32.67 -8.66 +211.6 DryHYSt N DHF .35 12.1 2.88 -3.0 DrMuBdInf N DMB .75 5.5 13.76 -2.1 DryStrt N LEO .52 6.2 8.28 -2.4 DrySM N DSM .50 6.1 8.23 -1.8 Dril-Quip N DRQ 56.71 23.91 418 29.05 1379 30.97 27.97 -.37 -38.1 DriveShack N DS .48 25.3 5 5.31 .86 7406 1.90 17801 2.24 1.77 -.05 -48.1 DriveS pfB N DSpB 2.44 16.9 26.80 5.27 1 14.40 20 16.98 13.79 -1.60 -43.8 DriveS pfC N DSpC 2.01 14.7 25.29 3.73 1 13.72 4 15.50 13.12 -1.79 -39.9 DriveS pfD N DSpD 2.09 15.2 25.34 4.88 1 13.71 15 16.00 13.32 -2.06 -41.3 Dropbox Q DBX 26.20 14.55 8855 21.47 47157 24.14 21.35 -1.83 +19.9 DuPnt pfA N DDpA 3.50 4.3 89.49 73.69 0 80.99 1 80.99 78.76 +2.20 -7.4 DuPnt pfB N DDpB 4.50 4.5 117.72 80.00 1 99.50 2 101.00 99.50 -.50 -10.2 Dupont N DD 1.20 2.3 5 77.03 28.33 7576 51.42 27228 53.91 50.81 -1.18 -19.9 Ducomun N DCO 21 56.81 16.27 141 32.63 431 34.36 31.29 -1.31 -35.4 Df&PGblUt N DPG 1.40 13.5 16.06 5.46 83 10.39 513 11.29 10.37 -.64 -31.6 DufPUC N DUC .60 6.5 9.49 7.97 24 9.27 136 9.29 9.23 +1.4 DukeEngy N DUK 3.78 4.8 19 103.79 62.13 5225 78.93 21109 83.55 77.58 -3.18 -13.5 DukeEn 73 N DUKH 1.28 5.0 26.25 20.20 20 25.63 103 25.66 25.50 -.05 -.6 DukeRlty N DRE .94 2.7 27 38.75 25.19 5478 34.58 14468 35.89 34.01 -1.02 -.3 DuluthH Q DLTH 10 14.48 2.82 703 7.29 1791 7.43 6.81 +.14 -30.8 Dunkin Q DNKN 1.61f 2.6 25 84.74 38.51 1274 62.14 4539 65.86 61.28 -1.95 -17.7 DuosTch n Q DUOT 6.40 3.26 3 5.00 33 5.48 4.86 +.26 -17.4 DurectCp Q DRRX 3.95 .60 25361 2.45 34261 2.88 2.22 +.05 -35.5sDyadicInt Q DYAI 10.69 2.51 2881 9.86 4529 10.98 9.01 +.81 +90.3 Dycom N DY 20 60.55 12.24 504 38.30 2161 41.74 37.82 -.69 -18.8sDynagas N DLNG 1.00 26.5 3.97 .98 299 3.78 4565 3.97 3.05 +.40 +79.1 Dynags pfA N DLNGpA 2.25 10.6 24.00 7.50 4 21.30 22 21.80 21.08 -.35 -9.0 Dynags pfB N DLNGpB 22.32 9.90 5 18.44 46 19.44 17.57 -.59 -8.0 Dynatronic Q DYNT 3.70 .63 2195 .83 10077 1.09 .81 -.32 -.2sDynavaxT Q DVAX 8.56 1.80 15591 9.10 47805 9.74 6.39 +2.57 +59.1 Dynex pfA N DXpA 2.13 8.1 27.95 25.44 26.29 +2.3 Dynex pfB N DXpB 1.91 8.2 25.55 9.00 29 23.20 69 23.79 23.01 -.06 -8.3 DynexC N DX 1.50e 10.8 11 20.34 7.04 512 13.86 2260 14.56 13.25 -.47 -18.2E -:ETracBDC N BDCS 1.84e 13.5 20.66 8.50 7 13.66 33 14.21 13.51 -.55 -33.2 ETrMLPSht N MLPS 12.22 ETrAlerNG N MLPG 1.86e 18.5 22.87 5.06 10.06 3 11.56 10.06 -1.31 -45.1 E-TrAlerInf N MLPI 1.88e 16.7 23.09 5.83 153 11.26 763 12.79 11.17 -1.26 -42.0 ETBbgCmd N DJCI 15.33 9.89 6 11.58 6 11.93 11.56 -.33 -23.6 ETrAlerian N AMU 1.45e 17.7 16.29 3.88 15 8.18 127 9.39 8.18 -.98 -40.2 E-TrFood N FUD 16.80 13.63 1 13.75 15 14.83 13.75 -.44 -17.0 E-TracAg N UAG 16.56 13.33 13.91 14.04 13.91 -.08 -13.7 ETr2xBDC N BDCL 3.52e 144.3 15.41 .80 2.44 -83.9 E-TrcCmci N UCI 15.25 10.13 1 11.98 6 12.41 11.98 -.21 -19.9 E-TrcSilv N USV 24.56 14.10 22.26 0 22.86 21.95 +.49 -.2sE-TrcGld N UBG 45.04 32.96 0 44.64 1 45.04 44.23 +1.28 +16.8 E-TrLvstk N UBC 18.15 E-Trade Q ETFC .56 1.2 16 57.30 25.76 4108 48.54 14802 50.37 47.83 +.11 +7.0 eBay Q EBAY .64 1.3 12 51.88 26.02 17748 50.89 69924 51.28 48.01 +2.60 +40.9 eBay56 Q EBAYL 1.50 5.8 27.47 21.47 58 26.01 187 26.16 25.92 -.12 -2.7 ECA MTrI N ECT .31e 64.7 1 1.78 .26 61 .49 406 .53 .43 +.02 -32.6 Ecmoho n Q MOHO 11.51 2.59 148 2.77 2209 3.14 2.66 +.11 -52.2 EDAP TMS Q EDAP 5.39 1.46 69 2.52 429 2.83 2.43 -.13 -43.2 EG CnsGds N GGEM 23.42 EG CnsSvc N VGEM 22.28 EG Fincl N FGEM 20.32 EG Tech N QGEM 21.71 EG MetMn N EMT 9.98 EG Energy N OGEM 22.23 EHangHl n Q EH 16.24 7.84 21 11.15 165 11.84 11.03 -.65 +3.7 eHealth Q EHTH 152.19 52.71 1532 91.28 4867 111.91 90.95 -17.59 -5.0 ELF Inc N ELF 20.00 7.58 1458 17.88 4354 18.68 17.14 -.32 +10.8 EMCOR N EME .32 .5 19 93.54 41.85 1425 63.63 3391 64.48 60.28 +1.62 -26.3sEMX Roy g A EMX 2.12 1.18 243 2.10 1315 2.15 1.91 +.15 +27.9 ENDRA h Q NDRA 2.25 .60 572 .97 4443 1.15 .87 -.08 -42.3 ENGlobal Q ENG 1.55 .46 266 1.00 1122 1.12 .98 -.06 +2.0 ENI N E 1.29e 6.8 33.52 12.10 174 18.91 1725 20.24 18.70 -.84 -38.9 EOG Rescs N EOG 1.50 3.1 95.29 27.00 4337 48.76 22033 53.50 48.01 -3.54 -41.8sEPAM Sys N EPAM 59 257.98 151.97 793 244.38 2385 257.98 243.68 -7.94 +15.2 EPR Prop N EPR 4.32 13.6 9 79.80 12.56 1914 31.71 7918 36.51 31.56 -4.97 -55.1 EPR pfC N EPRpC 1.44 7.8 34.25 8.61 6 18.40 83 19.85 18.34 -1.82 -41.4 EPR pfE N EPRpE 2.25 8.7 40.00 13.10 8 25.90 35 27.23 25.06 -1.25 -32.2 EPR Pr pfG N EPRpG 1.44 8.1 26.89 8.84 14 17.71 89 18.79 17.61 -.84 -31.4 EQT Corp N EQT .12 1.1 17.16 4.21 7129 10.65 31491 13.04 10.52 -2.27 -2.3 ESSA Bcp Q ESSA .44 3.1 17 17.73 9.70 70 14.15 139 14.86 13.41 -.45 -16.5 ETF JrSil N SILJ 12.68 4.84 924 11.28 6891 11.59 10.76 +.62 -9.3 ETF Cyber N HACK 45.98 29.02 261 43.67 1113 45.73 43.30 -.97 +5.2 ETF MobP N IPAY .19e 55.35 30.56 95 48.00 1074 50.88 47.95 -1.54 -3.1 ETF M AlH N MJ 32.16 8.81 447 12.82 2636 13.98 12.70 -.69 -25.1sETF M Vid N GAMR 58.00 35.50 10 56.84 92 58.00 56.43 +.79 +27.3 ETF Trav n N AWAY 24.80 11.24 6 18.16 67 19.34 18.03 -.79 -26.8 ETF UlSh n N VALT 50.52 47.63 6 49.55 11 49.59 49.46 -.12 -1.2sETF Drone N IFLY 40.96 22.11 20 40.03 64 40.96 39.07 +1.05 +8.0 ETF AIPw N AIEQ 30.36 19.14 16 27.50 85 28.43 27.50 -.32 -3.3 ETF MgT ef N WSKY 32.31 Pure Fintch N FINQ 28.95 sBlStIsrTc N ITEQ 48.53 29.62 9 46.68 39 48.53 46.50 -1.14 +7.9 ETF Clim N ETHO 45.13 27.77 4 39.85 35 41.99 39.51 -1.16 -6.7 ETF Acq N ZIG 27.79 17.19 5 20.39 15 21.31 20.33 -.89 -25.5 ETFAlpAlt N ALFA 63.01 37.22 0 55.37 3 57.66 55.37 -1.56 -5.7 FundStab N DSTL 32.97 20.95 97 29.47 202 30.79 29.34 -.93 -4.0 ChngFnDvr N CHGX 25.63 15.00 0 22.40 4 23.26 22.40 -.58 -3.8 ETF EmM N EEMD 23.08 13.76 1 18.06 5 18.42 18.06 -.15 -20.6 ETF spx H N SPDV 27.71 15.21 10 20.08 56 23.40 19.99 -1.04 -26.8 ETF AptF N FTVA 28.63 24.63 27.51 ETF GOP N MAGA 29.34 16.33 0 23.16 2 24.59 23.16 -1.29 -19.4 NtDUSEq ef N MXDU 32.71 21.26 0 29.96 2 31.11 29.96 -.90 -3.1 RsBsUSE ef N RBUS 31.96 21.02 29.32 1 29.75 28.95 -.34 -4.5 ETF RvCp N RVRS 18.13 10.34 13.93 18 14.76 13.93 -.73 -21.3 ETF BrVl N BVAL 18.43 11.41 267 15.05 636 15.93 15.05 -.70 -16.0 ETFDeepV N DVP .66e 3.2 33.54 16.14 6 20.82 50 22.04 20.73 -1.04 -36.2 GlGoGld N GOAU 20.95 8.96 63 19.92 948 20.63 19.29 +.76 +13.4 ETF OCIO N OCIO 28.47 21.57 26.54 0 27.22 26.54 -.43 -4.6 PremisCap N TCTL 33.47 23.29 2 25.66 35 26.13 25.66 -.46 -20.8 AmCusSat N ACSI 30.55 AptBehMo N BEMO 32.57 25.66 5 31.46 45 32.54 31.46 -.57 +2.6sEtfLonCanc Q CNCR 28.10 12.00 4 26.68 60 28.10 26.61 -.21 +13.8 EtfAlpSmC Q SMCP 25.40 15.55 1 19.81 1 20.47 19.78 -.63 -21.5 EtfUSGblJ N JETS 32.36 11.25 4257 16.02 33069 17.50 15.77 -1.55 -49.1 ETF Master N HIPS 1.29 7.8 16.62 EtfInfc rs N AMZA 57.90 7.20 10.10 sETF BioPr N BBP 49.50 30.83 1 47.60 7 49.50 47.43 -.37 +9.3sETF ClinT N BBC 45.70 22.92 66 42.75 286 45.70 42.66 -.85 +12.3 InfrCpPfd N PFFR 26.03 11.35 13 20.81 117 21.69 20.73 -.47 -17.3 EtfNwfMSec N NFLT 1.13e 4.7 25.30 19.78 1 24.14 31 24.28 23.92 -.15 -2.3 EtfReavUt A UTES 30.97 Etf VirtEM N EMEM 23.91 20.68 23.58 +1.4 Virt GlFc ef A VGFO 27.82 ETFS Comd N BCD 23.62 ETFS EnCm N BEF 29.64 ETF Pall N PALL 158.20 EVO Pay Q EVOP 31.93 10.12 528 22.32 1675 24.04 22.26 -1.52 -15.5 EXFO g Q EXFO 4.95 2.00 1 2.76 142 2.81 2.56 +.03 -40.3seXp Wrld Q EXPI 16.20 6.51 1720 16.93 5228 17.13 13.18 +3.91 +49.4 EagleBncp Q EGBN .88 3.0 7 55.65 23.08 279 29.39 903 32.67 28.95 -2.19 -39.6 EagBcMT Q EBMT .38 2.3 13 22.98 11.74 619 16.74 755 18.00 16.53 -1.23 -21.7 EagleBkS Q EGLE 31 5.74 1.27 1012 2.14 5316 2.60 2.08 -.34 -53.5 EagleCGr A GRF .50e 2.7 8.45 5.20 3 6.70 14 7.11 6.70 -.30 -16.5 EagleGrInc N EGIF 1.31 9.7 18.09 8.36 45 13.48 295 13.74 13.46 -.08 -20.8 EagleMat N EXP .40 .6 16 97.10 41.83 1283 68.91 3097 71.67 66.91 -1.07 -24.0 EaglePhm Q EGRX 46 64.94 33.80 431 46.74 1169 49.42 44.96 +1.67 -22.2 EaglePtCr N ECC 2.35 35.3 19.41 3.78 217 6.65 931 7.05 6.55 -.19 -54.5 EagleP pfA N ECCA 1.94 7.5 26.84 25.39 25.95 EaglePt 20 N ECCZ 1.75 7.0 25.17 EaglPt pfB N ECCB 1.94 8.1 30.01 13.30 2 23.83 23 24.85 23.75 -.07 -9.9 EagleP27 N ECCY 26.13 13.48 23.91 14 23.91 23.24 +.31 -6.4 EaglPtIn n N EIC 20.47 5.62 11 13.50 30 14.49 13.49 -.51 -28.0 Earthstone N ESTE 7.23 1.44 547 2.77 1654 3.17 2.63 -.19 -56.2sEastStAc n Q ESSC 9.87 9.35 13 9.84 171 9.88 9.80 +5.2 EastStA un Q ESSCU 10.20 9.25 10.18 62 10.20 10.15 +.07 +1.4 EastStAc rt Q ESSCR .50 .10 21 .18 186 .29 .13 -.05 +50.0 EstWstBcp Q EWBC 1.10 3.3 9 51.88 22.55 2305 33.81 6025 38.41 33.75 -4.41 -30.6 EastGvP N DEA 1.04 4.6 59 29.70 17.72 2467 22.77 5945 23.91 22.68 -.73 -4.0 EasternCo Q EML .44 2.5 11 31.97 15.28 27 17.80 76 18.55 16.64 +.35 -41.7 Eastgrp N EGP 3.00 2.6 49 142.69 83.40 427 113.73 1339 121.30 113.47 -3.82 -14.3 EastChem N EMN 2.64f 3.9 9 83.99 34.44 1391 67.28 5647 70.70 65.86 -2.21 -15.1 EKodak wt N KODK/WS 1.15 EKodk wtA N KODK/WS/A .91 EKodak N KODK 4.78 1.50 1972 2.30 3389 2.43 2.04 -.06 -50.5 EastsDist Q EAST 5.40 .92 90 1.43 394 1.55 1.39 +.01 -51.5 Eaton N ETN 2.84 3.3 20 105.78 56.42 3695 85.50 13344 88.75 82.44 -3.84 -9.7 EatVn 22 N EFL 9.75 5.05 110 8.23 311 8.23 8.03 +.11 -11.9 EatV HiIn21 N EHT .60 6.3 10.29 6.66 40 9.51 294 9.64 9.35 +.10 -5.6 EV CAMu A EVM .68 6.1 11.95 8.87 45 11.26 232 11.33 11.04 +.16 +.1 EVCAMu A CEV .71 5.4 13.90 9.80 11 13.13 68 13.50 12.95 +.09 -2.6 EatnVan N EV 1.50f 4.1 11 51.79 23.59 975 36.76 2979 40.66 36.64 -3.47 -21.3 EV EnEq N EOI 1.04 7.4 16.47 9.05 76 13.96 364 14.52 13.95 -.42 -12.2 EV EEq2 N EOS 1.05 6.1 18.97 10.67 192 17.33 657 18.04 17.26 -.46 -2.8 EV FltRt N EFT .91 8.1 14.14 7.31 45 11.29 361 11.59 11.27 -.21 -17.7 EVFltRtIP N EFF 1.13 8.2 16.17 8.78 9 13.72 93 14.41 13.41 -.25 -14.3 EV LtdDur A EVV 1.22 11.0 13.55 7.34 242 11.09 1580 11.31 11.04 -.11 -16.3 EV MAMu A MAB .65 5.3 12.28 EVMuniBd A EIM .77 6.0 13.58 9.58 362 12.68 1153 12.75 12.57 +.08 -1.6 EVMunTT N ETX .85 4.2 22.84 16.10 43 20.21 87 20.75 19.97 -.25 -7.8 EV MuIT N EVN .85 6.8 13.79 9.17 405 12.45 795 12.49 12.23 +.08 -2.4 EV NMuOp N EOT 1.03 5.3 24.75 16.00 25 19.51 192 19.59 19.18 +.35 -9.8 EVNYMu2 A NYH .69 6.5 10.55 EV NYMu A ENX .72 6.2 12.70 9.40 47 11.58 214 11.84 11.58 -.03 -4.1 EVNYMu A EVY .74 5.9 14.90 10.08 14 12.64 29 12.95 12.64 -.19 -5.6 EV 5-15Mu Q EVLMC .23 .2 100.04 99.96 100.04 EVRiskMgd N ETJ 1.12 11.8 9.85 6.42 218 9.47 1134 9.68 9.42 -.04 +1.5 EV SrFlt N EFR .95 8.5 13.89 7.20 58 11.17 374 11.43 11.15 -.22 -17.6 EV SrInc N EVF .42 7.9 6.61 3.30 43 5.31 425 5.45 5.29 -.13 -17.2 EVShDur N EVG 1.08 9.6 13.71 8.63 33 11.30 322 11.45 11.20 -.03 -16.3 EVTxABdO N EXD 1.16 13.1 10.57 5.41 36 8.86 257 9.19 8.79 -.23 -13.5 EV TxAd N EVT 1.74 9.3 26.50 11.87 211 18.76 861 19.94 18.68 -1.13 -26.5 EV TxAG N ETG 1.23 8.8 19.07 9.07 223 13.96 872 14.67 13.92 -.39 -22.5 EV TxAOp N ETO 2.16 10.6 26.99 10.84 39 20.29 249 21.46 20.22 -.82 -21.8 EV TxDiver N ETY 1.01 9.6 12.98 6.60 343 10.51 1513 10.93 10.46 -.25 -16.1 EVTxMGlo N EXG .98 13.7 9.18 4.71 761 7.11 2837 7.39 7.10 -.17 -19.0 EVTxBWIn N ETB 1.30 9.4 17.19 8.90 39 13.81 256 14.35 13.78 -.26 -15.8 EVTxGBW N ETW 1.17 13.9 10.60 5.49 359 8.43 1242 8.61 8.38 -.04 -18.7 EVTxBWOp N ETV 1.33 9.5 15.67 8.59 233 13.92 991 14.33 13.88 -.27 -6.9stEbangInt n Q EBON 692 5.00 692 5.23 3.81 Ebix Inc Q EBIX .30 1.4 8 51.93 8.75 767 20.81 3106 23.77 20.64 -2.63 -37.7 EchoGLog Q ECHO 32 24.50 14.17 346 20.20 1231 21.51 19.70 -1.25 -2.4 EchoStar Q SATS 45.15 25.23 552 27.19 1912 29.61 26.53 -2.15 -37.2 Ecolab N ECL 1.88 1.0 41 231.36 124.60 3865 191.75 8593 204.56 190.98 -8.00 -.6 Ecopetrol N EC 1.81e 20.96 6.28 664 10.99 3608 11.76 10.88 -.32 -44.9 Edenor N EDN 21.92 2.54 20 3.99 318 4.28 3.75 -.13 -36.3 EdesaB h Q EDSA 10.00 1.58 138 5.16 985 6.15 5.06 -.71 +25.9 Edgewell N EPC 15 38.97 20.51 795 29.19 3017 29.99 27.50 +.76 -5.7 EdisonInt N EIX 2.55 4.7 12 78.93 43.63 5426 54.82 22984 56.76 52.91 -.84 -27.3 EdisonNat Q EDNT 5.20 1.32 220 3.14 5368 3.58 2.56 +.10 +57.0sEditasM Q EDIT 36.78 14.01 2277 28.92 12868 36.78 28.87 -3.24 -2.3sEducDev Q EDUC .24f 2.7 7 8.63 3.02 45 8.91 105 8.91 7.77 +.85 +44.2 EdwLfSci N EW 22 247.64 66.23 3768 67.13 15237 71.83 66.45 -3.11 -71.2 eGain Q EGAN 10.76 4.80 454 10.14 1076 10.30 9.14 +.84 +28.0 EidosThr Q EIDX 66.56 24.50 152 43.70 637 51.52 42.51 -4.88 -23.9 EigerBio Q EIGR 15.82 4.55 558 9.68 1727 11.34 9.66 -1.27 -35.0 8x8 Inc N EGHT 26.67 10.70 1848 15.47 6980 16.20 14.76 +.32 -15.5 8i Enterp Q JFK 13.00 7.36 0 10.10 20 10.28 9.90 -.20 +.8 8i Entp rt Q JFKKR .78 .03 1 .30 55 .41 .29 +.02 -22.3 8i Enter un Q JFKKU 11.26 9.72 10.50 1 10.50 10.50 -.50 -2.1 1895BcWis Q BCOW 12.01 7.43 1 9.10 22 10.15 9.00 -.38 -15.6 ElPasoEl N EE 1.64f 2.5 28 74.44 61.74 581 66.12 2128 67.12 65.53 -.31 -2.6 ElPasE pf N EPpC 2.38 5.1 55.00 38.95 3 46.48 8 47.25 46.18 -.43 -9.7 ElPolLoc h Q LOCO 47 16.65 6.15 457 14.12 1445 15.07 13.70 -.47 -6.7 ElancoAn N ELAN 35.46 15.17 4877 21.16 22493 22.77 20.55 -1.10 -28.1 Elanco un N ELAT 56.83 30.73 1 38.50 19 41.51 38.50 -1.41 -30.6 ElbitSys Q ESLT 1.40m 1.0 22 167.75 110.00 13 137.26 109 147.59 135.97 -7.34 -11.5 EldrGld g N EGO 19 11.29 4.60 2066 9.28 10499 9.44 8.81 +.67 +15.6 EldorRsts Q ERI 47 70.74 6.02 12488 36.15 49183 44.57 35.28 -5.86 -39.4 ElectroSen Q ELSE 19 4.09 2.61 9 3.42 29 3.79 3.35 -.23 -5.9 electCore Q ECOR 5.64 .32 2006 .83 5873 .95 .77 -.08 -48.0 ElecVeh Q SOLO 3.25 .89 2784 1.83 21245 2.04 1.62 -14.9 Electrmed A ELMD 43 19.73 5.13 866 15.17 1332 16.43 14.14 +.35 +75.4sElectArts Q EA 29 133.60 85.69 4905 130.93 15787 133.60 128.09 +.74 +21.8 ElementSol N ESI 14 12.74 5.35 3812 10.23 13586 11.14 10.23 -.55 -12.4 ElevCr N ELVT 5.98 .89 2394 1.65 4071 1.97 1.55 -.32 -62.9 EliLilly N LLY 2.96 1.8 167.43 101.36 5286 162.83 19509 163.79 156.33 +2.89 +23.9 Elkh LoVl N LVHB 31.33 EllingtnF N EFC 1.54e 9.1 10 16.85 -3.5 EllingtRM N EARN 1.12 11.1 78 11.88 2.70 1077 10.08 1719 10.50 10.00 -.32 -7.1sEllomay A ELLO 23.37 10.06 1 20.96 10 23.37 20.89 +.56 +13.6 EllswthFd A ECF .80e 7.0 12.37 6.28 45 11.41 195 11.84 11.30 +.10 -3.0 Ellswt pfA A ECFpA 1.31 5.1 26.06 21.04 1 25.57 7 25.68 25.41 +.07 -.5tElmiraSB Q ESBK .60m 5.7 9 17.40 10.73 4 10.49 11 12.00 10.49 -1.52 -30.5 EloxxPh Q ELOX 43 10.01 1.44 448 2.98 937 3.45 2.91 -.48 -59.5 EltekLtd Q ELTK 7.08 2.28 10 4.07 266 4.38 3.85 +.04 +13.1 eMagin A EMAN 1.49 .14 1070 .75 6341 .90 .75 -.10 +118.9 EAndinA N AKO/A .68e 5.5 19.07 9.33 0 12.40 4 13.39 11.50 -.55 -20.5 EAndinB N AKO/B .74e 4.8 22.01 10.15 0 15.29 19 17.33 14.96 -1.41 -12.6 Embraer N ERJ .13e 2.3 20.92 3.99 3570 5.68 14852 6.70 5.68 -.89 -70.9 EmclaireF Q EMCF 1.20 5.2 6 37.75 17.25 0 23.10 7 26.00 22.00 -3.00 -29.0 Emcore Q EMKR 1.50e 3.72 1.46 77 3.20 347 3.28 3.14 -.05 +5.3 EmerHldg N EEX .30 10.3 12.66 1.50 706 2.91 2233 3.15 2.73 -.19 -72.4 EmergBio N EBS 43 93.58 39.11 816 75.28 3407 76.55 69.56 +3.40 +39.5 EmersonEl N EMR 2.00 3.3 16 78.38 37.75 4462 59.87 15720 62.59 58.67 -2.11 -21.5tEmerR hs A MSN 1.15 .65 125 .69 403 .73 .65 -.00 -16.0 EmpOPES N ESBA .34 5.2 15.38 6.07 5 6.59 20 6.93 6.33 -.20 -52.7 EmpOP60 N OGCP .34 5.1 15.24 6.13 1 6.63 5 6.85 6.27 -.16 -52.2tEmpOP250 N FISK .34 5.1 15.25 6.29 0 6.66 26 7.11 6.29 -.10 -51.8tEmpStRTr N ESRT .34 5.2 13 15.58 6.26 3211 6.52 16282 7.11 6.26 -.33 -53.3 EmployH N EIG 1.00f 3.4 10 45.23 25.53 539 29.40 1545 29.78 28.48 -.42 -29.6 EnableMid N ENBL 1.32 27.6 5 14.48 1.61 1380 4.79 5418 5.79 4.59 -.72 -52.2 EnantaPh Q ENTA 9 89.25 38.40 464 49.68 1117 52.43 48.07 +.52 -19.6 Enbridge N ENB 2.55 20 43.15 22.57 4065 29.63 16249 31.40 29.53 -1.47 -25.5 EncompHlth N EHC 1.12 1.9 18 83.30 48.01 1050 59.31 5044 64.56 58.99 -4.93 -14.4 HlthSth wt N HLS/WS .57 EncoreCap Q ECPG 7 40.16 15.27 699 32.45 3219 36.55 32.19 -3.53 -8.2 EncorW Q WIRE .08 .2 8 62.08 38.01 182 45.72 576 48.54 45.19 -.97 -20.3 EndvSilv g N EXK 36 3.20 .99 2865 2.14 19368 2.17 1.82 +.34 -11.2 Endo Intl Q ENDP 7.10 1.97 6245 3.45 28461 3.61 3.29 -.06 -26.4 EndurIntl Q EIGI 6.19 1.31 1409 3.90 3397 4.11 3.59 -.01 -17.0 Energizer N ENR 1.20 2.7 30 53.84 26.60 1809 45.28 4681 48.01 45.04 -1.77 -9.8 Energiz pfA N ENRpA 1.88 2.0 111.42 61.60 8 95.08 61 99.82 95.08 -3.67 -9.1 Energous Q WATT 4.78 .61 3875 2.84 12052 2.98 2.28 +.47 +60.5 Engy&Exp N ENXP EngFoc rs Q EFOI 8.90 .81 52 6.09 466 7.04 5.63 -.70 +157.5 EnFuel grs A UUUU 3.26 .78 3604 1.43 7604 1.61 1.43 -.15 -25.1 EnrgyRec Q ERII 64 12.04 6.11 568 8.35 1421 8.86 8.25 -.48 -14.7 EgyTrnsfr N ET 1.22 17.3 8 15.26 3.75 23554 7.06 111363 8.15 7.05 -.91 -45.0 EnTrfr pf C N ETPpC 25.37 6.24 42 19.63 152 21.43 19.55 -1.53 -18.9 EnTrfr pf D N ETPpD 25.75 6.21 40 19.92 187 21.50 19.79 -1.40 -19.7 EnTrfr pfE N ETPpE 26.09 8.18 88 20.92 312 22.67 20.20 -1.20 -17.4 EnerpacTl N EPAC .04 .2 27.94 13.28 722 16.70 3524 18.40 15.11 -1.21 -35.8 Enerpls g N ERF .12e 4.7 3 8.43 1.15 1865 2.53 5835 3.03 2.53 -.36 -64.5 EnersisAm N ENIA .39e 5.1 11.21 5.22 1242 7.54 8606 7.87 7.54 -.03 -31.3 Enersis rt N ENIAr .10 EnerChile N ENIC .22e 5.8 1 5.11 2.95 511 3.80 2393 3.92 3.69 +.11 -20.0 EnerSys N ENS .70 1.2 22 78.97 35.21 753 60.66 2284 65.28 58.67 -2.69 -18.9 EnLinkLLC N ENLC 1.03e 42.9 3 10.78 .88 3563 2.40 16657 2.93 2.35 -.34 -60.8 EnlivexTh Q ENLV 44.90 3.59 224 6.17 1249 6.78 5.57 +.28 -26.5 Ennis Inc N EBF .90 5.3 12 22.21 13.98 265 16.83 929 17.87 16.32 +.32 -22.3 Enochian Q ENOB 13.43 1.95 513 3.82 999 3.89 3.50 -.07 -23.9 EnovaIntl N ENVA 7 29.33 7.84 1096 14.34 2800 15.32 13.64 +.27 -40.4 Enphase Q ENPH 46 70.36 16.15 13886 45.30 37194 47.35 43.42 -1.42 +73.4 EnPro N NPO 1.04f 2.3 26 73.80 30.04 212 45.77 891 49.28 44.13 -1.40 -31.6 Enservco A ENSV .50 .08 2240 .18 35163 .26 .18 -.02 -4.3 EnsignGp Q ENSG .20 .5 24 63.00 24.06 581 39.02 1576 42.70 38.85 -2.84 -14.0 EnstarGp Q ESGR 32 213.99 94.58 135 147.68 334 159.78 147.04 -9.90 -28.6 EnstrG pfE Q ESGRO 1.75 7.1 27.96 13.30 12 24.50 46 25.23 24.50 -.53 -10.2 EntasisT Q ETTX 9.25 1.75 75 2.94 927 3.15 2.82 -.04 -40.8 Entegris Q ENTG .32 .6 42 64.90 35.00 1499 57.36 5218 61.73 57.12 -2.71 +14.5 EnteraBi Q ENTX 3.77 1.35 41 1.90 579 2.01 1.82 +.04 -11.2 Entercom N ETM .08 6.0 2 6.31 .75 3770 1.34 10283 1.79 1.33 -.45 -71.1 EntArk66 N EAI 1.22 4.8 26.77 20.00 10 25.28 75 25.89 25.28 -.57 -2.9 EntArk 63 N EAE 1.19 4.7 27.04 19.62 1 25.38 52 25.78 25.38 -.28 -1.6 EntArk 52 N EAB 1.23 4.8 27.78 18.63 3 25.36 116 25.70 25.13 -.23 -2.5 Entergy N ETR 3.72 4.1 40 135.55 75.20 1973 91.66 8406 97.98 91.08 -2.86 -23.5 EntLA 66 N ELC 1.22 4.8 26.60 20.29 9 25.31 143 25.76 25.26 -.38 -2.3 EntgyLA52 N ELJ 1.31 5.1 26.69 20.51 3 25.74 17 26.35 25.74 -.19 -1.5 EntLA 63 N ELU 1.18 4.7 26.02 20.13 1 25.22 96 25.61 25.22 -.29 -1.7 EntMS FtM N EMP 27.42 20.26 9 25.56 111 25.96 25.54 -.41 -3.5 EntgyNO N ENO 27.80 22.00 3 26.10 18 26.48 26.10 -.05 -.2 EntgyNO 52 N ENJ 1.25 4.9 26.39 21.06 25.44 4 25.45 25.38 -.09 -2.0 EntgyTx64 N EZT 1.41 5.5 28.70 21.94 6 25.67 49 26.15 25.66 -.26 -6.2 EntBcpMA Q EBTC .70 3.2 10 34.75 19.28 34 22.14 92 23.61 21.30 -1.01 -34.6 EntFinSv Q EFSC .72 2.6 8 48.81 21.70 310 27.87 922 32.34 27.57 -3.59 -42.2 EntProdPt N EPD 1.78f 10.1 13 30.87 10.27 8847 17.63 39044 19.75 17.28 -1.47 -37.4 Entravisn N EVC .10m 7.3 9 3.50 1.10 1002 1.37 3468 1.85 1.35 -.44 -47.7stEnvela n A ELA 4.95 4.20 967 4.95 1412 5.00 4.20 +14.3 Envestnet N ENV 85 87.75 45.53 1219 69.60 3624 76.46 69.29 -5.25 EnvisSol Q EVSI 12.85 3.90 67 8.77 448 8.77 6.73 +1.86 +88.2 EnvistaH n N NVST 33.30 10.08 3348 19.74 10156 21.50 19.41 -.99 -33.4 Enviva N EVA 2.72f 7.7 39.31 20.63 93 35.26 585 36.60 35.00 -.47 -5.5 EnzoBio N ENZ 4.85 1.56 591 2.29 2406 2.45 2.09 +.04 -12.9 Epizyme Q EPZM 27.82 9.74 2862 15.51 9331 19.20 15.31 -3.33 -37.0 ePlus Q PLUS 8 99.63 42.53 157 68.05 392 70.50 65.64 -1.69 -19.3 EpsilonE Q EPSN 4.10 2.32 43 3.10 172 3.11 2.97 +.25 -6.1 Equifax N EFX 1.56 .9 29 180.07 103.01 1112 167.53 3376 172.79 163.39 -.37 +19.6 Equillium Q EQ 7.45 2.20 127 2.88 491 2.90 2.53 +.15 -14.8 Equinix Q EQIX 10.64 1.5 718.33 477.87 563 686.54 2810 710.98 678.43 -24.89 +17.6 Equinor N EQNR .36m 2.5 5 21.04 8.41 2189 14.27 13405 15.16 14.21 -.22 -28.3sEquinxGl n A EQX 11.36 4.63 966 11.01 8026 11.36 10.44 +.85 +43.0 EquitHld N EQH .68f 3.6 27.30 9.89 5893 18.99 23157 20.27 18.46 -.69 -23.4 EquitH pfA N EQHpA 26.63 9.25 43 23.14 237 23.88 23.00 -.69 -11.2 EquitMid N ETRN 1.31e 8 21.17 3.75 13306 8.58 48994 8.93 7.89 -.34 -35.8 EqtyBcsh Q EQBK 31.91 12.49 119 15.69 317 17.42 15.30 -1.54 -49.2 EquityCmw N EQC 2.50e 32 35.08 27.62 1576 31.68 5214 32.28 31.03 +.12 -3.5 EqCm pfD N EQCpD 1.63 6.1 29.95 24.10 5 26.80 19 27.79 26.80 -1.54 -5.1 EqLfPrp s N ELS 1.37e 2.2 40 77.48 41.97 2763 61.98 7011 64.95 60.72 -1.96 -11.9 EqtyRsd N EQR 2.41 4.2 36 89.55 49.62 3297 57.00 17723 59.95 56.65 -2.58 -29.6 EquusTR N EQS 15 1.89 .74 0 1.19 31 1.23 1.11 +.07 -34.8 Ericsson Q ERIC .07e .8 9.96 6.15 18060 9.27 57126 9.56 8.95 +.21 +5.6 ErieInd Q ERIE 3.86 2.1 38 270.23 130.20 141 186.06 441 189.00 181.20 -.48 +12.1 Eros Intl N EROS 9 4.91 1.10 5146 2.90 15175 3.22 2.70 -.22 -14.5 ErytechP Q ERYP 12.00 3.50 8.91 5 10.00 8.91 -.22 +20.8sEscalade Q ESCA .50 3.3 11 13.70 4.69 322 14.93 579 15.10 11.19 +3.18 +51.9 EscoTech N ESE .32 .4 22 107.10 62.64 209 79.46 629 84.16 77.47 -1.30 -14.1 Esperion Q ESPR 76.98 24.82 770 45.90 4004 49.95 44.00 +2.37 -23.0 Espey A ESP 1.00 5.9 27.00 16.62 7 16.81 19 18.80 16.75 -1.89 -22.2 EsqFnHld Q ESQ 28.89 10.83 41 16.31 97 16.85 15.85 -.32 -37.4sEssaPh g Q EPIX 6.29 1.41 162 6.00 465 6.29 5.20 +.85 +9.1 Essent N ESNT .64f 1.9 7 55.84 17.52 2805 34.23 8384 38.83 34.10 -1.83 -34.2 EssentPr N EPRT .88 5.6 50 29.34 6.08 1819 15.63 6861 17.54 15.16 -1.46 -37.0 EssentUtil N WTRG .94 2.3 30 54.52 30.40 1829 41.14 7629 42.91 40.04 -.87 -12.4 EssenUt un N WTRG/U 70.71 41.66 12 54.99 179 56.90 53.93 -1.31 -11.8 EssexPT N ESS 8.31 3.7 40 334.17 175.81 652 224.79 2434 236.39 224.00 -8.99 -25.3 EstLab Q ESTA 29.78 7.56 80 17.03 233 17.97 16.50 -.52 -38.4 EsteeLdr N EL 61 220.42 137.01 1488 184.14 8225 195.28 183.22 -6.16 -10.8 EthanAl N ETH .84 7.5 9 21.65 8.38 383 11.15 1631 12.38 10.67 -.73 -41.5 Eton Ph Q ETON 9.07 2.50 1849 6.06 2345 6.50 5.59 +.36 -15.8 Etr2xHomb N HOML 80.89 8.44 8.44 -85.2 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 2 136.83 12 145.80 135.42 -7.55 -34.3 FI EnhEu N FIEE 189.29 65.19 122.28 0 128.92 122.28 -2.75 -33.7 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 16.04 3.68 18 8.22 102 9.36 8.13 -.96 -39.7 EtrAlerInf N MLPB .99e 22.63 5.32 44 11.26 389 12.89 11.17 -1.29 -42.1 EtrBCmdty N UCIB 15.13 10.20 6 11.98 10 12.34 11.91 -.21 -20.5 EtrWFBsD N BDCZ .91e 21.05 8.87 13 13.68 73 14.17 13.46 -.48 -33.0sEtsy Q ETSY 103.94 29.95 4590 102.54 22020 104.28 95.53 +7.15 +131.5 EuroTech s Q CLWT .42e 11 3.88 1.55 15 3.06 189 3.34 2.85 -.01 +67.3 EuroDry Q EDRY 6 8.69 2.98 6 3.53 56 4.39 3.53 -.72 -54.7 Euronav N EURN 2.41e 13.21 7.21 2130 7.92 11222 8.53 7.85 -.61 -36.8 Euronet Q EEFT 19 171.25 61.27 1610 90.72 4198 98.84 89.11 -5.66 -42.4 EuroEqFd N EEA .14e 1.7 9.75 5.73 12 8.31 114 8.67 8.15 +.05 -11.4 Euros hrs Q ESEA 6.56 1.23 51 2.60 952 3.19 2.53 -.14 -36.1 EvansBc A EVBN 1.16f 4.9 8 41.75 20.50 58 23.51 107 23.65 21.93 +1.21 -41.4 EveloBio Q EVLO 10.09 3.01 518 4.98 2572 5.15 3.78 +1.25 +22.7 Eventbr N EB 22.90 5.71 4722 8.00 11654 9.68 7.90 -1.13 -60.3 Ever-Glory Q EVK 2 3.38 .61 72 1.25 644 1.85 1.10 +.08 -17.7sEverQuo Q EVER 62.78 11.94 1024 56.99 2402 62.78 56.41 -3.88 +65.9 Everbrdg Q EVBG 165.79 59.85 4289 140.92 6901 142.83 128.82 +10.80 +80.5 Evercore N EVR 2.32f 4.2 13 91.59 33.25 1034 55.58 3438 59.03 55.13 -2.17 -25.7 EverestRe N RE 6.20 3.1 8 294.31 157.32 620 200.87 2533 217.71 198.68 -14.86 -27.4 Evergy N EVRG 2.02 3.5 26 76.57 42.01 4143 58.11 14672 60.53 57.60 -1.24 -10.7 EveriHldgs N EVRI 14.88 1.55 6801 4.95 16651 6.23 4.67 -.92 -63.1 EversrceE N ES 2.27f 2.8 27 99.42 60.69 2888 81.85 10009 85.38 81.16 -1.04 -3.8 EvrspnTc Q MRAM 7.83 1.75 96 6.31 551 7.05 6.26 -.29 +20.0 Evertec N EVTC .20 .7 22 37.38 18.21 732 27.00 2746 29.20 26.86 -1.40 -20.7tEvofemBio Q EVFM 7.50 2.73 7239 2.89 26550 3.12 2.73 +.01 -53.2 Evogene Q EVGN 1.83 .75 68 1.03 2967 1.44 .96 +.03 -32.2sEvokePhm Q EVOK 5.00 .50 1278 3.54 50576 5.00 3.22 +1.19 +118.5 EvolentH N EVH 11.74 3.50 2870 6.54 9705 6.83 6.12 +.25 -27.7 Evolus Q EOLS 20.27 3.12 971 5.56 3833 6.15 5.29 +.12 -54.3 EvolPetrol A EPM .10m 3.4 5 7.40 2.12 931 2.95 1367 2.95 2.54 +.22 -46.1 EvolvgSys Q EVOL .44 39.3 11 1.60 .56 21 1.12 318 1.20 1.04 +.01 +25.3 EvoquaWt N AQUA 25.23 7.09 1980 16.68 4573 18.53 16.64 -1.61 -12.0 ExOne Q XONE 9.90 3.55 1437 8.25 2127 9.17 8.25 -.75 +10.6 ExactSci h Q EXAS 123.99 35.25 2223 80.96 8048 90.50 80.80 -8.97 -12.5tExagen n Q XGN 29.86 10.87 229 11.00 286 13.98 10.29 -2.00 -56.7 ExantasCap N XAN .90f 35.0 11.21 .95 3821 2.57 10514 2.70 2.40 -.08 -75.7 ResCap pfC N RSOpC 2.16 8.3 25.96 ETYldShHi N YYY 1.92 10.9 18.22 17.42 17.55 ExTrRobo N ROBO .07e .2 45.47 28.27 73 42.48 619 43.89 42.25 -.43 +1.1sGlHlthTc N HTEC 31.47 19.55 4 29.91 35 31.47 29.81 -.58 +12.9 ExTTactUS N HTUS 27.50 13.67 12 22.95 23 23.68 22.47 -.61 -14.1sETEMeCmc N EMQQ .02p 47.89 26.00 149 46.51 1363 47.89 45.99 +.90 +31.8 ExelaTch Q XELA 3.20 .09 11678 .54 55966 .58 .46 +.04 +31.6 Exelixis Q EXEL 12 27.80 13.67 2530 22.88 11220 24.48 22.69 -1.30 +29.9 Exelon Q EXC 1.53 4.4 14 51.18 29.28 9985 34.71 35929 38.01 34.49 -2.82 -23.9 Exicure Q XCUR 3.84 .96 7508 2.68 9734 3.14 2.45 -.30 -6.3 ExlSvcHld Q EXLS 46 79.78 40.61 320 61.05 1157 64.99 60.94 -.88 -12.1 Expedia Q EXPE 1.36 1.8 35 144.00 40.76 8055 77.59 24916 87.03 77.33 -4.47 -28.3 ExpdIntl Q EXPD 1.04f 1.4 13 81.64 52.55 2021 73.54 7654 76.07 72.13 -.01 -5.7 ExperInv n Q EXPC 10.29 9.28 2 9.90 541 10.05 9.88 +.03 +.7 ExperIn un Q EXPCU 11.50 9.70 10.20 0 10.20 10.20 +.10 +1.7 Exponent Q EXPO .76 1.0 53 82.82 56.72 462 76.47 1421 78.93 74.37 -1.25 +10.8 Express N EXPR 4 6.24 1.27 2675 1.42 8647 1.87 1.37 -.45 -70.8 ExtendStay Q STAY .04m .4 21 17.20 5.35 3051 10.70 10933 11.90 10.64 -1.15 -28.0 Exterran N EXTN 15 14.89 3.24 793 5.30 2344 5.80 5.03 -.48 -32.3 ExtraSpce N EXR 3.60 4.0 22 124.46 72.70 1125 91.01 4688 94.35 88.88 -1.96 -13.8 ExtrmNet Q EXTR 8.50 1.43 1555 4.13 6464 4.50 4.07 -.12 -44.0 ExxonMbl N XOM 3.48 8.0 10 77.93 30.11 31477 43.62 118844 47.22 43.50 -2.36 -37.5 EyePtPh h Q EYPT 2.69 .70 7520 .79 13367 .93 .71 -.10 -49.1 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, June 27, 2020

PAGE 55

Eyegate rs Q EYEG 12.89 2.25 32 5.05 95 5.16 4.82 +.02 -49.6 Eyenovia Q EYEN 5.06 1.11 73 2.93 419 3.19 2.79 -.16 -34.6 Ezcorp Q EZPW 6 10.20 3.41 1182 5.94 3495 6.26 5.82 -.14 -12.9F -:F5 Netwks Q FFIV 18 153.99 79.78 2088 140.12 5704 141.69 132.10 +3.47 +.3 FAT Br Q FAT .48b 14.9 81 6.21 1.72 7 3.22 25 3.75 3.22 -.34 -29.2 FB Finl N FBK .36f 1.6 9 40.33 14.38 355 22.49 813 25.16 22.46 -1.57 -43.2 FBL Fn N FFG 2.00 6.0 8 65.94 29.01 156 33.60 391 35.65 32.93 -1.03 -43.0 FLIR Sys Q FLIR .68 1.7 19 59.44 23.85 2151 39.07 11289 40.35 37.93 -.89 -25.0 FMC Corp N FMC 1.76 1.8 18 108.77 56.77 1434 96.56 3966 102.09 95.02 -3.90 -3.3 FNBCp PA N FNB .48 6.9 6 12.93 5.05 4741 6.92 13269 7.88 6.89 -.70 -45.5 FNB FL pfE N FNBpE 32.24 15.25 2 27.00 11 27.29 26.01 +.10 -9.9 FNCB Bc Q FNCB .22 4.2 11 9.41 5.10 87 5.29 138 6.07 5.25 -.62 -37.4 FqfOEurDiv N OEUR .15e 23.36 FQFO USDv N OUSA .20e 33.92 FRP Hldgs Q FRPH 57 60.89 30.00 82 38.95 201 39.87 37.85 -.99 -21.8 FS Bncp Q FSBW .84 2.3 8 64.41 27.50 43 36.34 110 40.63 32.78 -1.43 -43.0 FS KKR rs N FSK 4 25.52 7.60 814 13.88 5760 14.40 13.48 -.17 FSD PhB n Q HUGE 14.00 2.39 52 3.87 1376 4.85 3.75 -.35 -48.9 FTI Cnslt N FCN 49 144.10 81.80 4751 112.46 7093 113.39 101.42 +8.35 +1.6 FVCBkcp Q FVCB 18 19.64 9.27 105 9.92 184 10.87 9.82 -.68 -43.2 Fabrinet N FN 25 71.22 44.00 551 59.35 2226 61.38 57.56 -.84 -8.5sFacebook Q FB 40 245.19 137.10 75800 216.08 161142 245.19 215.40 -22.71 +5.3sFactsetR N FDS 3.08f .9 37 343.78 195.22 682 328.65 2482 343.78 295.51 +25.03 +22.5 FairIsaac N FICO .08 80 436.69 177.65 414 406.20 1157 434.63 405.01 -15.70 +8.4 FalcMinrl Q FLMN .45e 12.4 8.82 1.60 932 3.64 1739 3.69 2.76 +.57 -48.4 FangHld rs N SFUN 1 38.00 8.10 16.40 FangddN n Q DUO 129.04 5.66 165 10.28 3916 16.00 9.70 -.42 -33.8 Fanhua Q FANH 1.00m 5.0 21 35.55 16.19 52 20.00 405 20.86 20.00 +.42 -23.0 FarPtAc un N FPAC/U 12.68 9.02 1 10.45 3 11.19 10.45 -.06 -3.2 Farfetch N FTCH 22.11 5.99 6499 17.50 30827 18.53 14.86 +2.16 +69.1 FarmerBrs Q FARM 17.67 5.94 644 6.56 955 8.81 6.51 -2.07 -56.4 FarmMer Q FMAO 1.08f 5.4 12 31.80 17.40 50 19.84 85 22.00 19.70 -1.89 -34.2 FarmersNB Q FMNB .44 3.8 12 16.50 9.82 232 11.47 514 12.16 11.11 -.44 -29.7 Farmland N FPI .20 2.9 63 7.50 5.05 459 6.90 1011 6.90 6.46 +.30 +1.8 Farmln pfB N FPIpB 1.50 6.3 26.20 17.01 11 23.77 37 23.77 23.50 -.03 -5.2 FaroTech Q FARO 64.99 35.15 263 51.07 832 53.33 50.73 -1.23 +1.4 Fastenal Q FAST 1.00f 2.4 31 43.20 26.72 4434 40.99 16879 42.93 40.44 -.60 +10.9 FateThera Q FATE 37.24 12.59 1368 33.81 6269 35.58 30.75 +2.09 +72.8 Fauquier Q FBSS .50 3.5 13 22.16 11.27 2 14.20 12 14.73 14.20 -.80 -33.1 FedExCp N FDX 2.60 2.0 70 178.50 88.69 3264 130.08 10807 139.84 129.28 -6.90 -14.0tFedNatHld Q FNHC .36 3.5 9 16.87 10.07 239 10.18 362 11.70 9.98 -1.19 -38.8 FedAgric N AGM 3.20 5.3 88.46 40.05 87 59.93 227 67.86 59.78 -7.36 -28.2 FdAgricA N AGM/A 2.80 5.1 16 76.00 41.26 0 54.64 1 57.52 54.64 -1.84 -25.9 FAgMt pfA N AGMpA 1.47 5.5 27.72 19.48 4 26.73 8 27.50 26.00 -.27 +3.4 FAgMt pfC N AGMpC 1.50 5.7 28.68 19.90 0 26.25 0 26.62 26.25 -.26 -3.3 FdAgM pfD N AGMpD 27.85 19.03 4 26.10 16 26.40 25.50 +.50 -3.3 FedRlty N FRT 4.20 5.1 14 141.35 64.11 934 82.77 3641 86.99 79.01 -1.98 -35.7 FedRlt pfC N FRTpC 1.25 5.0 26.67 16.01 9 24.95 124 24.99 24.59 +.35 -3.1 FedSignl N FSS .32 1.1 27 35.75 23.32 560 28.62 1768 30.06 28.38 -.88 -11.3 FedHerm B N FHI 1.08 4.9 10 38.26 13.06 2131 22.16 4642 24.40 22.02 -1.73 -32.0 FedPMu N FMN .88 6.7 15.00 10.01 25 13.26 160 13.38 13.19 -.03 -6.0sFenncPhr Q FENC 9.75 3.59 3064 9.11 4378 9.75 8.83 +.01 +40.4 Ferrari N RACE 1.03 .6 180.95 127.73 131 169.62 808 175.61 166.33 +1.41 +2.5 Ferro N FOE 9 16.04 7.52 788 11.00 2249 11.73 10.80 -.51 -25.8 Ferrogl Q GSM .24 47.9 1 2.00 .35 351 .50 2233 .59 .48 -.07 -46.7 FiatChrys N FCAU 16.25 6.00 2802 9.67 21705 10.31 9.58 +.40 -34.2 FibroGen Q FGEN 48.95 22.65 1418 40.40 4929 43.84 39.22 +.62 -5.8 FidCorpBd N FCOR 1.58 2.8 58.20 44.10 10 55.44 192 56.44 55.20 -.15 +4.6 FidLtdTm N FLTB .98 1.9 52.49 45.81 19 52.24 130 52.49 52.22 -.12 +2.6 FidTotBd N FBND 1.20e 2.2 54.50 45.08 98 54.04 746 54.31 53.88 -.10 +4.4 FidD&D Q FDBC 1.12 2.4 11 70.00 30.50 167 47.27 242 50.00 43.42 +.54 -24.0 FidCnsDis N FDIS .40e .8 53.03 31.21 66 50.25 831 52.76 50.19 -1.15 +4.1 FidCnsStpl N FSTA .87e 2.6 38.70 28.26 122 33.97 1294 35.36 33.93 -1.14 -9.9 FidStInfl n N FCPI 26.69 16.59 0 22.51 5 23.58 22.51 -.81 -13.5 FidEnergy N FENY .53e 5.5 17.49 6.00 802 9.55 4298 10.47 9.51 -.72 -40.3 FidFinan N FNCL .60e 1.9 45.33 24.51 172 32.15 1050 34.51 32.01 -1.81 -27.6 FidSmMd N FSMD 27.70 15.86 10 21.99 29 23.16 21.94 -.79 -17.8 FidTarInt N FDEV 27.60 18.89 3 24.05 10 24.73 23.99 -.35 -10.0 FidTarEm N FDEM 26.59 17.31 5 22.03 15 22.59 21.94 -.15 -14.1 FidHlthCre N FHLC .70e 1.4 51.64 35.74 157 48.57 827 50.43 48.28 -1.19 -2.4 FidIndls N FIDU .56e 1.6 43.90 24.75 70 34.52 481 36.31 34.19 -1.32 -17.9 Fid Val N FVAL 39.28 23.89 31 32.50 237 34.20 32.49 -1.12 -14.4 Fid Qual N FQAL 39.64 25.64 26 35.52 155 37.15 35.46 -1.02 -5.8sFidInfoTch N FTEC .42e .5 83.35 53.00 404 80.10 2529 83.35 79.73 -.29 +10.5 Fid Moment N FDMO 39.79 25.59 24 35.65 82 37.13 35.65 -.75 -2.8 Fid LowVol N FDLO 40.91 26.22 57 35.58 292 37.11 35.56 -.81 -8.1 Fid RisR N FDRR 36.48 22.23 51 29.86 222 31.27 29.82 -.97 -15.3 Fid CoreD N FDVV 33.47 19.51 168 26.33 590 27.78 26.27 -.99 -18.9 FidMsciRE N FREL .86e 3.8 29.90 16.54 384 22.71 3081 23.86 22.33 -.95 -18.5 FidUtils N FUTY 1.21e 3.4 46.28 28.30 127 35.62 932 37.53 35.38 -1.19 -15.8 FidTelecm N FCOM .76e 2.2 38.44 25.43 111 34.17 440 36.77 34.11 -1.91 -4.5 FidelMatls N FMAT .53e 1.8 34.58 20.76 21 29.63 142 31.01 29.38 -.88 -13.7sFidNasdIdx Q ONEQ 2.29e .6 397.48 257.38 57 379.92 273 397.48 379.01 -5.76 +8.7 FidlNatFn N FNF 1.32f 4.4 11 49.28 19.00 3959 30.16 13089 32.04 29.88 -1.39 -33.5 FidNatInfo N FIS 1.40 1.1 24 158.21 91.68 10842 130.51 26336 140.69 130.22 -4.49 -6.2 FidClayOp N FMO 1.72f 93.1 10.33 .62 109 1.85 834 2.13 1.83 -.20 -76.6 FidusInvst Q FDUS 1.20m 13.8 6 16.44 4.45 157 8.70 775 8.94 8.32 -.05 -41.4 FidsInv23 Q FDUSL 1.47 6.2 28.86 12.74 15 23.58 79 24.65 23.35 +.07 -9.1 Fidus24 Q FDUSZ 1.50 6.4 29.15 13.85 6 23.31 22 24.00 23.20 -.19 -11.2 FidusIn24 n Q FDUSG 1.34 5.9 26.05 14.06 5 22.80 21 22.82 21.85 +.22 -11.5 FiestaRst Q FRGI 9 13.42 2.72 756 5.98 1769 6.68 5.62 -.37 -39.5 FifthStF 24 N FSCE 1.47 5.8 25.15 FifthThird Q FITB 1.08 5.8 7 31.64 11.10 10950 18.76 46086 21.78 18.68 -2.03 -39.0 FifthT pf Q FITBO 1.66 6.8 29.02 10.50 13 24.57 103 25.01 24.41 -.34 -5.0 51job Q JOBS 34 92.61 53.94 74 68.58 1051 71.04 68.08 -2.56 -19.2 58.com N WUBA 34 69.89 37.92 1557 53.93 9465 54.47 53.66 -.57 -16.7 FinSrvAc n Q FSRV 10.37 9.20 2 9.87 113 9.96 9.78 +.07 +.6 FnSrvAc un Q FSRVU 10.64 9.12 7 10.35 305 10.35 10.06 +.10 +1.2sFinTcAc3 Q FTAC 10.99 9.75 95 10.80 663 10.99 10.60 -.10 +6.7 FinTcAc3 un Q FTACU 12.31 9.32 11.54 178 12.01 11.30 +6.9 FinVolut N FINV .19p 4.75 1.22 1412 1.74 7134 1.81 1.63 +.08 -34.3 FnclInst Q FISI 1.04 6.1 7 33.28 12.78 321 17.03 500 18.23 16.15 -.61 -46.9 FinjanH Q FNJN 1 2.40 .75 161 1.54 509 1.54 1.53 +.01 -23.4 FireEye Q FEYE 18.34 7.54 6266 11.65 21947 12.96 11.47 -1.20 -29.5 FstAFin N FAF 1.76f 3.8 19 66.78 29.36 1679 46.70 4252 51.12 46.58 -3.72 -19.9 FtBcp pfA N FBPpA 12.30 FtBcp pfC N FBPpC 12.07 FtBcp pfD N FBPpD 12.69 FstBcpPR N FBP .20 3.9 6 11.24 3.50 2586 5.11 9561 5.67 4.97 -.32 -51.7 FstBcpME Q FNLC 1.24f 5.8 30.64 17.62 103 21.30 178 21.30 19.01 +1.50 -29.5 FtBcpNC Q FBNC .72 3.2 10 41.34 17.32 325 22.73 771 24.49 22.25 -.48 -43.0 FstBcMiss Q FBMS .40 1.9 10 35.88 15.27 368 20.97 720 23.42 19.73 -1.85 -41.0 FstBkNJ Q FRBA .12 1.9 9 11.82 6.00 147 6.36 258 7.12 6.35 -.37 -42.4 FstBusey Q BUSE .88f 5.1 9 28.00 11.00 544 17.26 1298 18.68 16.83 -1.00 -37.2 FBusnFn Q FBIZ .66 4.3 6 27.35 12.86 46 15.49 125 16.55 13.90 -.17 -41.2sFrstCap Q FCAP .96 1.4 29 81.71 42.72 47 70.00 140 81.71 67.99 -3.96 -4.1 FstCash Q FCFS 1.08 1.7 21 106.80 60.04 472 65.21 1842 68.97 64.10 -.17 -19.1 FtChoBc Q FCBP 1.00 6.1 32 27.39 10.25 143 16.40 220 17.10 14.00 +1.56 -39.2 FCtzBA Q FCNCA 1.60 .4 19 542.12 276.08 99 381.40 270 410.89 379.69 -20.41 -28.3 FstCwlth N FCF .44 5.8 9 14.93 6.77 904 7.55 2949 8.34 7.40 -.54 -48.0 FCmtyBsh Q FCBC 1.00 4.8 9 34.15 18.06 227 20.77 431 21.55 19.21 +.31 -33.0 FCmtyCp Q FCCO .48 3.1 11 22.00 12.60 817 15.27 966 16.80 14.85 +.07 -29.3 1stCnstBn Q FCCY .36 3.3 7 22.91 9.01 62 11.01 115 12.97 11.00 -1.83 -50.2 FFnclOH Q FFBC .92 7.2 7 26.19 10.83 983 12.80 2890 14.19 12.65 -.86 -49.7 FtFnBksh Q FFIN .52f 1.9 25 36.45 20.70 1808 26.87 4653 31.08 26.77 -3.73 -23.4 FstFnIN Q THFF 1.04 3.0 9 46.93 27.62 428 35.22 710 36.11 33.66 +.23 -23.0 FstFnNwst Q FFNW .40 4.6 10 15.47 7.90 898 8.76 1219 9.36 8.52 -.50 -41.4 FstFound Q FFWM .28 1.8 13 17.64 8.01 359 15.39 1211 16.15 14.57 -.25 -11.6 FstGtyBc Q FGBI .64 5.1 22.38 11.29 110 12.67 179 13.00 11.31 +.20 -41.8 FsHawaii Q FHB 1.04 6.4 8 31.25 13.56 2285 16.25 6654 18.27 16.11 -1.70 -43.7 FstHorizon N FHN .60f 6.5 5 17.42 6.27 8386 9.25 29071 10.70 9.20 -1.06 -44.1 FstHrz pfA N FHNpA 1.55 6.2 26.73 14.50 5 25.15 26 25.80 24.99 +.12 -2.4 FstInRT N FR 1.00 2.7 25 46.12 25.89 14966 37.58 21361 39.12 36.11 -.61 -9.5 FIntntBcp Q INBK .24 1.4 8 28.50 10.47 136 16.76 315 16.94 15.50 +.32 -29.3 FIntBc26 Q INBKL 1.50 6.4 26.83 15.51 0 23.54 1 23.54 23.54 +.19 -7.6 FIntnBc29 Q INBKZ 1.50 6.9 27.59 13.17 1 21.76 3 22.28 21.76 -.64 -18.5 FstIntBc A Q FIBK 1.36 4.7 11 43.83 24.50 867 28.98 1799 32.13 28.85 -2.35 -30.9 FMajSilv g N AG 12.69 4.17 4869 9.39 22722 9.45 8.78 +.76 -23.4 FstMerch Q FRME 1.04 4.1 9 42.48 21.18 422 25.64 1308 27.56 25.07 -.87 -38.4 FstMidBcs Q FMBH .80 3.3 11 36.25 18.60 136 24.60 319 26.26 22.95 -1.27 -30.2 FMidBc Q FMBI .56 4.6 7 23.64 10.31 1512 12.22 4334 14.23 12.14 -1.48 -47.0 FMidBc pfA Q FMBIP 25.55 24.28 25 25.34 153 25.49 25.01 +.28 sFsNatVA Q FXNC 16.24 13.45 1 14.30 6 16.24 13.99 -.70 +.7 FstNwBc Q FNWB .20 1.7 20 18.25 8.77 61 11.67 140 13.94 11.08 -1.82 -35.6 FstRepBk N FRC .80f .8 27 125.12 70.06 1533 103.82 4278 112.85 103.69 -7.04 -11.6 FstRep pfB N FRCpB 1.55 6.0 25.63 FstRep pfE N FRCpE 1.75 6.9 25.32 FstRep pfF N FRCpF 1.43 5.7 26.89 18.11 2 25.12 14 25.34 25.09 -.08 -2.0 FtRepB pfH N FRCpH 1.28 5.0 27.57 15.11 4 25.56 23 25.78 25.43 -.07 -3.1 FtRpBk pfG N FRCpG 27.05 16.55 3 25.67 33 25.89 25.52 +.06 -.8 FstSavFin Q FSFG .68 1.6 7 68.77 29.50 195 43.52 253 47.00 41.87 -2.65 -35.1 FstSeacB n Q FSEA 10.37 5.07 5 6.39 42 6.82 6.08 -.41 -32.2 FstSolar Q FSLR 21 69.24 28.47 1169 48.76 5010 52.30 48.56 -1.44 -12.9 1stSource Q SRCE 1.12m 3.4 10 53.42 26.07 327 32.87 651 36.39 32.74 -2.84 -36.6sFTNDXTc Q QTEC .58e .5 110.15 60.33 210 106.18 746 110.15 104.98 -1.64 +6.1sFtTr AbsRet Q FAAR .84e 26.88 19.04 6 28.31 109 28.31 25.92 +2.23 +9.3 FtTr 22 N FIV 9.37 5.23 73 8.24 363 8.39 8.23 -.09 -10.3 FT RisDv Q SDVY .11e .7 22.75 12.33 5 16.70 34 17.68 16.66 -.87 -22.9 FTrMrg n N MARB 20.14 17.93 2 19.44 15 19.55 19.18 -.04 -3.0 FtTrGlob N FAM .90 9.2 11.63 7.68 22 9.78 96 9.89 9.78 -.05 -12.0 FT MCGr N FNY .15e .3 51.90 30.10 16 46.64 153 48.46 46.12 -.80 -2.6 FT AsiaPc Q FPA 1.01e 4.2 30.00 16.83 1 24.06 2 24.66 23.90 -.51 -15.6 FT Europe Q FEP .65e 2.2 38.10 20.89 42 30.19 432 31.54 30.04 -.39 -19.7 FT LatAm Q FLN 2.01e 14.0 23.82 9.65 5 14.39 54 15.44 14.28 -.68 -36.4 FT Brazil Q FBZ 1.62e 14.8 18.15 7.03 1 10.91 78 11.61 10.78 -.31 -36.8 FT China Q FCA .68e 2.8 27.53 19.19 1 24.56 6 25.41 24.45 -.63 -8.9 FT Japan Q FJP .77e 1.7 51.99 34.25 3 46.27 16 48.06 46.16 -.96 -8.1 FT SKorea Q FKO .59e 3.3 22.40 12.23 0 17.92 38 18.17 17.92 -.23 -13.9 FT DevMkt Q FDT .96e 2.1 56.32 33.30 48 46.66 171 48.53 46.54 -.78 -16.1 FT EmMkt Q FEM .64e 3.0 27.59 15.26 66 21.12 483 21.83 21.03 -.26 -20.4 FT Germny Q FGM 1.04e 2.6 44.87 24.38 4 40.05 9 41.89 40.03 -.62 -9.8 FT MCVal N FNK .40e 1.5 36.41 17.87 19 26.16 41 28.91 26.04 -2.83 -27.4 FT Canada Q FCAN .29e 1.5 25.52 11.90 0 19.27 1 20.03 19.27 -.55 -22.5 FT Austrla N FAUS .80e 3.3 34.08 15.48 4 24.44 6 25.84 24.34 -.90 -23.5 FT UK Q FKU 1.57e 5.5 41.61 18.96 4 28.80 12 30.67 28.80 -.92 -29.8 FT Switzld Q FSZ .78e 1.6 55.46 36.05 2 48.08 37 49.96 47.93 -.91 -11.0 FT HKong Q FHK 2.82e 8.9 36.67 25.02 31.51 0 31.51 31.35 +.19 -9.7 FT SCGr N FYC .04e .1 48.78 26.84 78 40.59 145 42.95 40.48 -1.16 -13.0 FT EmMSC Q FEMS 1.65e 5.1 40.44 21.98 9 32.21 52 33.44 32.01 -.63 -18.5 FTDvMkSC Q FDTS .97e 3.0 38.74 22.32 6 32.71 10 33.85 32.34 -.25 -15.3 FT SCVal N FYT .26e .9 38.43 18.92 16 28.52 38 31.31 28.36 -2.20 -25.6 FT EurzAlp Q FEUZ .50e 1.5 41.61 22.92 50 33.56 58 34.87 33.35 -.29 -17.9 FT MegaCp N FMK .44e 1.3 40.82 25.48 2 33.70 16 35.40 33.70 -1.35 -12.2 FstT BICK Q BICK .34e 1.3 30.53 17.48 6 26.10 11 27.38 26.09 -.35 -10.9 FTEurSelDv N FDD 1.09e 10.6 14.39 8.31 42 10.24 434 11.03 10.23 -.35 -27.1 FTDJMic N FDM .49e 1.3 51.53 26.31 18 36.83 128 39.57 36.58 -1.72 -27.7 FT DynEq N FDEU 1.45 14.2 15.36 7.22 79 10.24 434 10.59 10.10 -.15 -30.9 FtTrInOp Q FCEF .36 1.9 23.76 12.54 13 18.48 21 19.19 18.42 -.55 -19.5 FtTrMun Q MCEF 20.37 14.18 0 18.53 5 18.64 18.52 +.03 -5.1 FtTEqCom N ERM 22.43 13.74 1 17.05 14 17.60 17.01 -.47 -22.0 FtT EqTact N TERM 19.55 12.30 2 14.90 9 15.36 14.90 -.38 -21.8 FtTrOpp Q FIXD 1.52 2.8 58.74 45.38 494 54.77 2652 54.91 54.63 +.03 +5.7 FtTrDpBf n N DAUG 31.17 25.95 8 30.00 64 30.86 30.00 -.36 -2.2 FtTrBuff n N FAUG 31.57 24.12 6 30.19 146 30.98 30.17 -.41 -2.1 FTNsdGrid Q GRID .19e .4 61.62 35.96 1 52.96 15 55.95 52.96 -2.08 -3.6 FTMltAInc Q MDIV 1.20e 8.9 19.06 9.01 53 13.53 382 14.37 13.39 -.65 -28.0 FT PfdSec N FPE 1.02e 5.6 20.50 10.40 1739 18.33 8270 18.73 18.31 -.26 -8.7 FTNsqTDv Q TDIV .86e 2.1 46.28 30.60 84 40.56 420 42.25 40.45 -.80 -5.9 FTLwDOpp Q LMBS 1.41 2.7 52.96 49.52 453 51.68 3049 51.78 51.60 +.03 -.2 FT BuyInc Q FTHI .96 5.1 23.15 10.63 6 18.96 37 19.52 18.95 -.22 -16.9 FT StratInc Q FDIV 2.34 5.3 52.72 37.26 2 44.33 21 45.59 44.22 -1.19 -13.8 FT HdgBuy Q FTLB .66 3.3 22.59 18.76 0 19.75 7 20.02 19.75 -.28 -11.6 FTEnhSht Q FTSM 1.32 2.2 72.28 56.43 1600 60.03 4743 60.08 59.97 +.05 -.1 FT RisDiv Q RDVY .40e 1.3 36.80 21.33 221 29.81 1331 31.57 29.71 -1.31 -16.9sFT SSICv Q FCVT .48a 1.4 36.02 24.20 28 35.01 738 36.02 34.63 -.39 +5.8 FT DWF5 Q FV .18e .6 34.08 19.04 217 31.10 972 32.99 31.10 -1.31 -1.5 FT SPIntDv Q FID .86e 6.2 18.58 11.12 1 13.82 24 14.48 13.80 -.50 -24.8 FT AmIndR Q AIRR .08e .3 29.69 16.58 7 22.98 97 23.96 22.73 -.60 -20.8 FT AI Rob Q ROBT .07p 36.77 22.51 41 35.26 139 36.24 34.96 -.15 +2.6 FT US Eq Q RNDV .35e 1.8 24.71 14.72 2 19.77 4 21.00 19.77 -1.14 -17.5 FT SmCap Q RNSC .22e 1.3 22.54 12.64 0 17.05 7 17.99 17.05 -.79 -23.0 FT MdCap Q RNMC .19e 25.00 12.91 0 18.48 15 19.50 18.48 -1.05 -21.2 FT LgCap Q RNLC .18e 25.75 15.84 1 21.81 13 22.94 21.73 -1.01 -12.6 FT EM Sl N RNEM 53.34 34.19 42.41 2 43.33 42.20 -.10 -19.4 FT DevInt Q RNDM .45e 52.97 34.29 1 44.63 12 45.99 44.54 -.54 -14.6 FTNsTrn ef Q FTXR .33e 1.8 25.36 12.20 7 18.39 15 19.35 18.27 -.93 -24.9 FTNsSem ef Q FTXL .14e .3 45.42 27.47 4 42.49 27 44.46 42.21 -1.02 +3.1 FsTrNsRt ef Q FTXD .82e 3.6 25.25 16.30 1 22.98 8 23.62 22.81 -.17 -6.7 FTNasPh ef Q FTXH .51e 2.3 24.46 16.28 4 22.43 13 23.03 22.34 -.28 -3.7 FTNsOil ef Q FTXN .37e 3.6 17.79 6.48 8 10.32 33 11.81 10.32 -1.37 -37.4 FTNaFood ef Q FTXG .32e 1.7 23.88 15.07 1 18.60 16 20.20 18.60 -.90 -15.7 FTNsBk ef Q FTXO .40e 2.4 28.49 13.37 37 16.97 326 19.06 16.96 -1.89 -39.8 FTDorW Q FVC .17e .7 29.87 14.69 6 23.90 133 25.24 23.90 -.87 -13.5 FT DWInt Q IFV .32e 1.9 21.92 11.08 52 16.77 159 17.48 16.42 -.26 -21.4 FT LgShEq N FTLS .16e .4 44.34 34.82 82 40.22 174 41.42 40.12 -.73 -5.8 FTEMCur Q FEMB 2.68e 7.7 40.47 28.26 28 34.62 158 35.43 34.58 -.24 -11.4 FT MunHI Q FMHI 1.68 3.3 55.26 42.51 21 50.76 46 50.89 50.62 +.05 -4.8 FT RivAsia Q RFAP 1.14e 2.4 53.85 36.61 1 47.59 7 49.10 47.50 -.21 -10.2 FT RivDev Q RFDI 1.09e 2.1 60.55 39.08 13 53.07 51 55.05 52.97 -.71 -11.5 FT RvfrDyE Q RFEM 1.12e 2.0 67.12 42.32 4 55.86 16 57.69 55.74 -.30 -13.7 FT RivEur Q RFEU .95e 1.8 63.27 38.28 1 53.92 8 56.01 53.75 -1.10 -14.0 FT PfInc N FPEI 20.49 14.09 60 18.73 293 19.01 18.66 -.09 -6.7 FT CA Mun Q FCAL 1.50 2.9 55.45 45.32 6 52.16 52 52.30 52.02 +.09 -2.3 FT VolIn N HDMV 34.50 23.24 15 27.97 436 28.91 27.87 -.42 -18.3 FT VolD N HUSV 29.34 18.56 30 24.78 3267 25.58 24.69 -.55 -10.9 FTEgyInco A FEN 2.32 22.4 23.50 6.03 212 10.38 668 11.52 10.24 -1.15 -54.1 FTEnInfra N FIF 1.32a 13.4 17.50 6.05 49 9.82 370 10.73 9.80 -.91 -41.3 FtTrEnEq N FFA 1.14 8.1 17.75 9.17 42 14.01 164 14.60 13.88 -.41 -18.8 FTCapStrn Q FTCS .59e 1.0 63.47 42.46 377 57.12 1872 59.48 56.89 -1.43 -5.4sFTArcaBio N FBT 174.18 108.08 53 167.41 342 174.18 166.94 -3.32 +12.6sFTDJInet N FDN 174.53 105.00 473 167.62 2463 174.53 167.09 -1.36 +20.5 FTN100ExT Q QQXT .14e .2 64.26 41.89 4 61.12 11 63.73 61.12 -1.97 +4.9 FsTrGrEn Q QCLN .08e .3 31.24 16.14 53 28.04 339 29.85 28.00 -1.32 +12.7 FTrTUSAlp Q TUSA .24e .8 36.97 21.06 1 30.18 5 31.93 30.18 -1.40 -16.3 FT RNG N FCG .22e 3.1 14.82 3.73 1030 7.17 5088 8.33 7.14 -1.00 -40.5 FstTrDrcy ef Q DWPP .27e 1.1 35.01 21.28 2 25.32 55 25.41 25.16 -.01 -24.4 FT ConDis N FXD .30e .8 46.12 21.71 290 35.81 1723 38.52 35.70 -1.93 -21.0 FT ConStap N FXG .75e 1.7 50.25 35.72 36 44.86 151 46.85 44.80 -1.70 -10.4 FT Engy N FXN .33e 5.3 11.74 3.31 1723 6.26 5921 7.19 6.23 -.81 -40.8 FT Fincl N FXO .65e 2.7 34.65 17.42 152 24.41 676 26.90 24.33 -1.97 -27.2 FT HlthCr N FXH 91.67 60.70 73 87.93 697 91.31 87.40 -2.28 +4.4 FT IndPrd N FXR .16e .4 46.60 25.14 34 36.48 297 38.57 36.29 -1.61 -19.2 FT Matls N FXZ .37e 1.1 40.43 22.82 7 33.36 106 35.39 33.04 -1.43 -16.7sFT Tech N FXL .13e .2 84.14 48.00 201 81.83 626 84.14 80.62 -.04 +12.8 FT Utils N FXU .67e 2.7 31.90 20.33 203 25.04 1410 26.77 24.86 -1.25 -14.3sFTCloudC Q SKYY .13e .2 75.01 45.00 382 73.36 2402 75.01 71.76 +.90 +21.5 FTDJGlDiv N FGD 1.42e 8.1 25.20 13.75 50 17.57 334 18.91 17.55 -.94 -29.6 FTNdqAuto Q CARZ .88e 2.9 36.15 19.88 4 30.40 14 32.04 30.40 -.97 -10.0sFT EurE Q FPXE 24.00 15.65 23.28 6 24.00 23.28 +.10 +6.7 FT GblAg Q FTAG .38e 2.0 24.07 13.91 0 18.98 2 20.20 18.98 -.73 -19.8 FT GblNRs Q FTRI .45e 4.6 12.95 7.23 9.74 2 10.16 9.66 -.17 -22.0 FT Cybersc Q CIBR .03e .1 33.84 20.87 375 32.48 2371 33.58 32.04 -.35 +8.2sFTIntlIPO Q FPXI .28e .6 52.40 30.13 40 50.81 223 52.40 50.34 +.36 +26.3 FT GlbRE N FFR .75e 2.0 50.95 28.41 2 37.34 13 39.32 37.21 -1.57 -23.0 FT NAEngy N EMLP .93e 4.8 26.48 14.29 425 19.33 1922 21.11 19.18 -1.38 -24.2 FTSenLoan Q FTSL 1.83 4.0 48.21 34.85 129 45.22 816 47.00 45.16 -.68 -5.6 FTTactHY Q HYLS 2.64 5.8 49.17 37.46 328 45.82 2108 46.92 45.66 -.70 -6.1 FT GlbCmd Q FTGC .26e 19.08 13.05 28 15.27 333 15.66 15.19 -.25 -19.3 FT HiLgSh N FSD 1.20 9.1 15.99 9.55 60 13.24 387 13.58 13.22 -.28 -15.3 FT USIPO N FPX .32e .4 88.15 53.10 52 82.36 307 85.43 81.38 -.77 +2.5 FTChnd N FNI .19e .5 42.58 27.58 27 40.34 72 41.66 40.18 -.52 +1.6 FT Dow30 N EDOW 26.67 17.25 7 22.60 58 23.92 22.55 -1.09 -13.2 FT EngCn N FLM .58e 1.4 52.15 29.90 1 40.47 5 42.36 40.47 -1.44 -20.4 FT Wtr N FIW .21e .4 64.31 39.59 16 53.12 152 56.04 52.79 -2.20 -11.4 FT RNG rs N FCG/WI FT IntPfd N FPF 1.95 9.4 24.84 10.75 135 20.74 1307 21.36 20.69 +.14 -12.1 FT LCCore N FEX .58e 1.0 67.65 40.04 97 57.60 464 61.07 57.50 -2.65 -11.7 FT LCGr N FTC .24e .3 79.67 50.01 30 74.90 167 77.71 74.31 -1.48 +2.7 FT LCVal N FTA .82e 1.9 57.16 31.06 200 43.64 642 47.28 43.38 -3.14 -22.8 FT MLP&E N FEI 1.42 26.2 12.32 2.44 183 5.42 867 6.06 5.40 -.63 -54.2 FT MgdMu Q FMB 1.35 2.5 57.50 48.96 56 54.98 442 55.08 54.87 +.09 -1.0 FT MCCore N FNX .51e .9 74.39 40.01 32 59.96 248 64.33 59.95 -3.10 -17.3 FTMstrDv N FDL .79e 3.2 32.77 18.84 286 24.60 1549 26.38 24.46 -1.54 -24.5 FTFutStrt N FMF 49.70 41.10 3 44.49 43 44.82 44.15 +.16 +3.8 FstTrMtg N FMY 1.02 7.5 14.78 12.17 2 13.67 11 13.73 13.54 -.01 -2.0 FT MultCG N FAD .20e .3 83.44 41.81 3 75.78 19 78.92 75.78 -1.63 -1.9 FT MultCV N FAB .45e 1.0 58.49 30.41 1 43.88 14 47.77 43.76 -3.36 -24.4sFTNDXEq Q QQEW .27e .3 80.91 53.69 193 77.71 497 80.91 77.33 -1.80 +5.3 FT NsdABA Q QABA .75e 2.3 52.66 27.44 18 32.90 60 35.95 32.61 -2.76 -36.5 FT MLPEn N FPL 1.26 29.2 10.00 2.60 118 4.31 590 4.85 4.25 -.44 -53.4 FT REIT N FRI .39e 1.9 27.79 15.18 108 20.34 190 21.55 20.14 -.89 -22.1 FT SCCore N FYX .38e .7 66.13 31.47 31 51.46 115 55.44 51.43 -3.17 -20.7 FTSpecFin N FGB .70 21.5 6.46 1.26 41 3.25 219 3.48 3.23 -.15 -45.7 FTStrHi2 N FHY 1.32 11.1 11.90 FTrVL100 N FVL .05e .2 23.82 15.00 1 20.54 10 21.31 20.48 -.56 -9.9 FTrVLDv N FVD .57e 1.9 36.89 23.46 1691 29.48 7913 31.11 29.33 -1.25 -18.2 FT EmOp N FEO 1.40 12.0 15.14 8.64 11 11.66 106 11.92 11.59 -.21 -18.3 FstUSBcsh Q FUSB .12 1.8 21 12.00 5.18 2 6.81 13 7.02 6.80 -.20 -41.3 FstUtdCp Q FUNC .52 3.6 6 24.99 11.00 796 14.59 974 15.95 14.27 +.18 -39.4 First LI Q FLIC .72 4.4 4 25.53 12.16 785 16.37 1229 16.50 14.89 +1.08 -34.7 FTrSenFlt N FCT .72 6.7 12.79 6.80 59 10.77 507 11.15 10.76 -.36 -13.6 FirstEngy N FE 1.56f 4.2 8 52.52 32.00 6091 36.85 25300 40.15 36.66 -2.13 -24.2 FsthdTech Q SVVC .03e 9.59 2.72 137 4.41 528 4.76 3.75 +.58 -31.4 FstSvc Q FSV .66 .7 52 114.87 57.38 33 96.36 247 102.35 96.36 -4.70 +3.6 Fiserv Q FISV 45 125.05 73.50 20213 94.92 38206 103.20 94.50 -5.13 -17.9 Fitbit N FIT 7.26 2.81 8736 6.35 30346 6.45 6.32 -.03 -3.3 FiveBelow Q FIVE 93 137.97 47.53 1209 103.56 4308 111.78 102.16 -3.69 -19.0 500.com N WBAI 3 11.66 2.84 48 3.54 180 4.56 3.23 -.81 -58.8 FvPntHld N FPH 9.31 3.62 114 4.47 808 4.90 4.32 -.22 -35.7sFivePrime Q FPRX 6.97 1.75 1345 6.82 7831 6.97 4.64 +2.43 +48.6 FiveStar rs Q FVE 7.50 2.13 2078 4.03 2637 4.38 3.73 -.02 +8.6sFive9 Q FIVN 109.90 46.22 8072 107.72 13868 109.90 100.20 +6.93 +64.3 FlagstarB N FBC .20 .7 8 40.00 16.76 338 26.99 1184 30.23 26.74 -1.65 -29.4 F&C DynPf N DFP 1.92 7.9 28.20 11.00 77 24.18 429 25.71 24.14 -1.32 -9.6 FlrtyPfdInc N PFD 1.08 7.5 17.83 7.34 33 14.40 131 15.17 14.32 -1.12 -7.5 FlrtyPfdOp N PFO .88 8.1 13.25 6.01 40 10.76 133 11.29 10.53 -.41 -12.7 FlrtyPfdSc N FFC 1.63 8.2 23.19 9.01 92 19.83 418 20.41 19.70 -.44 -8.6 FlrtyTotR N FLC 1.63 8.2 24.09 8.87 13 19.79 132 20.26 19.66 -.42 -11.2 Flanign A BDL .30f 2.0 8 23.35 8.50 1 15.00 9 16.16 15.00 -1.10 -32.2 Fleetcor N FLT 30 329.85 168.51 969 238.52 3887 268.18 237.74 -25.80 -17.1 Flex Ltd Q FLEX 15 14.00 5.36 2230 9.93 29151 10.78 9.88 -.65 -21.4 FlexUSTilt N TILT 1.74e 1.6 131.04 78.76 19 109.62 89 115.76 109.44 -4.28 -13.7 FlxEmgTilt N TLTE 1.26e 2.8 54.33 33.83 5 44.77 57 45.97 44.65 -.18 -15.7 FlxUpstNR N GUNR .67e 2.5 33.76 18.70 602 27.13 3160 28.36 27.00 -.45 -19.1sFlx3yrTips N TDTT .39e 1.5 25.30 23.10 80 25.25 779 25.30 25.20 +.02 +2.2sFlx5yrTips N TDTF .54e 2.0 26.74 23.44 58 26.72 225 26.74 26.65 +.09 +4.4 Flx EmQl n N QLVE 26.51 18.56 0 22.55 1 22.99 22.55 -.12 -13.2 Flx Dv Ql n N QLVD 26.65 19.11 0 23.77 154 24.46 23.76 -.23 -9.6 Flx US Ql n N QLV 44.56 28.80 22 38.54 93 39.96 38.46 -.92 -8.5 FlxCoreSl N BNDC 27.59 23.71 9 26.92 40 26.97 26.79 +.08 +5.5 FlexEMTilt N TLEH 32.18 20.08 0 25.69 1 26.37 25.69 -.16 -10.6 FlxDMTilt N TLDH 29.80 19.14 10 24.73 19 25.73 24.59 -.67 -14.9 FlxRAstAlo Q ASET 31.55 19.95 0 25.31 12 26.35 25.31 -.93 -17.1 FlxUSCpBd Q SKOR 1.46 2.7 54.60 45.21 4 54.34 145 54.50 54.28 -.05 +4.1 FlxDisDur Q MBSD .72 3.0 24.71 23.07 16 24.13 73 24.29 24.10 +.00 +2.8 FlxGlbQRE N GQRE 1.33e 2.6 67.84 38.62 25 50.49 68 52.62 50.07 -1.61 -22.1 FlxGblInfr N NFRA .95e 2.0 56.06 37.25 66 46.90 480 48.79 46.82 -1.23 -13.0 FlxDevTilt N TLTD 1.88e 3.6 65.85 40.32 21 52.95 134 55.12 52.91 -.89 -18.5 FlxIntDvDf N IQDE 1.15e 6.1 23.36 14.84 2 19.00 38 19.60 19.00 -.21 -16.8 FlxIntDvDy N IQDY 1.02e 4.6 27.10 16.75 0 22.23 2 23.07 22.23 -.32 -16.2 FlxIntlDiv N IQDF 1.01e 5.0 24.82 13.67 104 20.09 342 20.73 20.04 -.25 -17.3 FlxQDvDef N QDEF 1.19e 2.9 48.90 30.54 56 40.73 394 42.40 40.58 -1.14 -14.8 FlxQDvDyn N QDYN 1.22e 3.0 49.37 29.08 1 40.79 16 42.45 40.70 -1.22 -15.3 FlxQualDv N QDF 1.22e 3.0 49.40 30.34 31 41.05 437 42.88 40.93 -1.27 -15.3 FlxRdyAcc N RAVI 1.23 1.6 76.29 72.50 177 76.24 528 76.28 76.18 +.01 +.7 FlexSh h Q FPAY 3.22 .95 150 1.71 673 1.80 1.59 +.06 -32.4 FlexSolu A FSI 8 4.74 .86 69 1.87 250 2.05 1.85 -.07 -27.2 FlexionTh Q FLXN 22.98 5.01 927 12.54 3503 13.23 11.81 -.16 -39.4 Flexstl Q FLXS .20m 1.5 21.31 7.81 949 13.01 1480 13.25 11.01 +1.39 -34.7 Flor&Dec N FND 56 58.85 24.36 2087 54.18 8816 58.71 53.82 -2.39 +6.6 Flotek N FTK 3.50 .66 5366 1.02 9327 1.06 .90 +.04 -49.0 FlowrsFds N FLO .80f 3.6 23 25.08 17.42 1400 22.00 5203 22.72 21.98 -.80 +1.2 Flowserve N FLS .80 3.0 53.98 18.98 1701 27.01 6766 28.37 25.53 -.71 -45.7 Fluent Inc Q FLNT 6.12 1.02 1135 1.64 2046 2.07 1.64 -.44 -34.4 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 12.45 1.17 2969 3.70 9594 3.90 3.36 -.10 +6.3 Fluor N FLR .40 3.6 8 34.43 2.85 13486 11.24 23129 14.07 11.24 -2.25 -40.5 FlushFn Q FFIC .84 7.8 8 22.97 8.86 358 10.82 844 11.33 10.24 -.15 -49.9 FlyLeasing N FLY 1.00 13.1 7 23.21 3.41 421 7.64 1789 8.87 7.58 -.64 -61.0 FocFin A Q FOCS 34.96 12.17 648 28.59 2634 32.90 28.16 -1.54 -3.0 FEMSA N FMX .74e 1.2 98.97 55.40 485 61.43 2677 66.89 61.32 -3.83 -35.0 Fonar Q FONR 9 25.99 11.00 840 21.12 1059 25.62 20.81 -2.73 +7.3 FootLockr N FL 1.60f 5.9 6 47.86 17.46 3671 27.10 13622 30.34 26.98 -.99 -30.5 FordM N F 5 10.56 3.96 118215 5.91 429957 6.38 5.80 -.32 -36.5 FordM59 N FpB 1.55 7.1 27.50 10.93 69 21.83 374 23.11 21.54 -1.37 -18.1 ForeScTc Q FSCT 40.06 18.10 1204 21.84 4005 22.29 21.23 +.14 -33.4 ForshtAut Q FRSX 2.94 .46 5750 1.64 47203 1.93 1.31 +.24 +57.7 Forestar N FOR 9 23.11 9.43 180 14.59 571 16.13 14.29 -1.10 -30.0 FormFac Q FORM 34 30.99 14.34 2989 27.22 5180 30.41 27.13 -2.27 +4.8sFormaTh n Q FMTX 50.00 37.50 161 45.00 1832 50.00 38.02 +6.00 +15.4 FormulaSy Q FORTY .68e .8 91.89 36.75 0 80.70 4 88.97 80.70 -8.30 +18.3 ForrestR Q FORR .80 2.7 20 50.51 22.45 104 30.06 246 32.73 30.01 -1.69 -27.9 ForteBi rs Q FBRX 101.55 6.33 183 14.81 428 16.88 13.35 +.50 +85.2 Forterra Q FRTA 18 15.42 3.45 320 8.91 1137 10.11 8.89 -1.00 -22.9 Fortinet Q FTNT 92 149.69 70.20 1360 134.55 8948 144.50 133.00 -2.16 +26.0 Fortis N FTS 1.91 5.2 44.72 28.59 384 36.69 2731 38.66 36.63 -1.40 -11.6 Fortive N FTV .28 .4 83.18 37.31 3093 66.37 11794 69.55 65.31 -1.48 -13.1 FortressBio Q FBIO 1.32 50.6 3.20 1.04 7934 2.61 11380 3.09 2.55 -.41 +1.6 FortB pfA Q FBIOP 2.34 13.0 21.95 12.00 11 17.95 50 18.50 17.85 -.44 -12.4 FortTrInf N FTAI 1.32 10.7 21.73 3.69 354 12.31 2810 12.44 10.75 +.65 -37.0 FortTr pfA N FTAIpA 26.50 4.92 11 19.17 103 19.52 18.20 +.03 -26.6sFortunaSlv N FSM 20 4.99 1.47 3882 4.75 24654 4.99 4.32 +.51 +16.4 FBHmSec N FBHS .96 1.6 21 73.28 33.90 2196 60.60 6429 63.20 58.37 -.73 -7.3 ForumEn N FET 1 3.57 .15 11172 .53 24817 .65 .45 -.13 -68.7 ForM 2 un h Q FMCIU 30.24 10.35 5 22.50 57 25.00 18.35 +.50 +109.7 ForwrdA Q FWRD .72 1.5 16 72.09 39.59 365 46.71 798 49.48 46.44 -1.80 -33.2 Forward Q FORD 22 1.50 .78 23 1.30 1043 1.50 1.27 -.17 +31.3 ForwdPh rs Q FWP 12.72 4.61 87 6.04 524 7.18 6.00 -1.13 -6.9 Fossil Grp Q FOSL 14.12 2.69 2275 4.17 8670 5.20 3.99 -.97 -47.1 Foster Q FSTR .16 1.4 27.80 7.96 89 11.16 211 12.71 10.93 -1.13 -42.4 FoundBld N FBM 22.14 7.99 317 14.69 1297 16.37 14.65 -1.30 -24.1 FourCorP s N FCPT 1.22 5.2 11 32.47 12.80 1187 23.52 4539 24.11 21.86 -.20 -15.6 FourSeEd N FEDU 3.32 280.2 1 2.34 1.06 112 1.18 212 1.24 1.15 +.04 -25.9 FoxCpA Q FOXA .92 3.6 20 39.74 19.81 7361 25.70 29331 28.86 25.47 -2.62 -30.7 FoxCpB Q FOX .92 3.6 38.84 19.13 2616 25.75 8343 28.36 25.40 -2.07 -29.3 FoxFactory Q FOXF 53 91.84 34.58 1066 79.55 2794 84.35 76.67 +1.33 +14.3 Francesc rs Q FRAN 21.95 1.70 191 3.92 12148 7.48 3.57 +.23 -62.2 Franchise n Q FRG 1.00 4.4 27.49 5.75 4873 22.91 6058 26.75 21.73 -1.74 -1.3 FrancoN g N FNV 1.04f .8 152.70 77.18 537 137.24 4435 139.47 133.00 +5.52 +32.9 FrankCov N FC 41.85 12.61 467 20.70 1045 22.56 20.63 -1.55 -35.8 FrankElec Q FELE .62 1.3 14 61.49 41.25 363 48.91 961 51.61 48.43 -1.61 -14.7 FrankFn N FSB .24 10 39.00 14.86 188 23.46 386 26.04 23.39 -1.57 -31.7 FrankFS Q FRAF 1.20 4.5 29 39.40 20.27 39 26.40 107 27.00 24.02 -.60 -31.8 FrankLibInt N FLQH 28.05 18.03 1 23.71 12 24.37 23.67 -.33 -12.4 FrankLibEm N FLQE 30.77 19.29 3 24.85 12 25.38 24.85 -.14 -16.6 FrankLibGl N FLQD 31.30 19.93 5 25.94 7 26.94 25.94 -.68 -15.8 FrankLbGlE N FLQG 34.33 23.26 1 30.26 3 31.27 30.26 -.51 -9.9 FrnL LoV N FLLV 40.38 26.10 13 35.38 474 36.84 35.32 -.99 -7.5 FrnkIntel n N IQM 28.39 17.62 27.38 2 28.37 27.38 -.62 +14.5sFrnkGen n N HELX 31.86 18.41 0 30.26 6 31.86 30.26 -.37 +18.9sFrnkDisr n N BUYZ 36.17 17.50 12 35.25 72 36.17 34.25 +.55 +45.4 FrnL Core n N FLCB 26.36 24.19 19 26.27 76 26.31 26.08 +.03 +4.7 FrnkLInvGr N FLCO 26.74 21.31 5 26.49 500 26.71 26.40 -.08 +3.3 FrkL US Eq N FLQL 36.87 23.39 176 31.29 353 32.60 31.20 -.93 -10.6 FrankL Mun N FLMB 27.66 23.32 26.68 173 26.80 26.66 +2.4 FrnkL MunO N FLMI 26.29 22.62 25.27 8 25.34 25.27 +.01 -.4 FrkL US Sm N FLQS 29.86 17.27 1 23.88 5 24.76 23.78 -.50 -18.2 FrkL USMid N FLQM 34.21 21.40 1 29.57 4 30.74 29.57 -.98 -11.2 FrankRes N BEN 1.08 5.4 6 35.77 14.91 3969 20.04 17379 22.14 19.90 -1.91 -22.9 FrkStPrp A FSP .36 7.5 6 8.97 3.79 991 4.82 3028 4.83 4.40 +.09 -43.7 FrkLtdDur A FTF .94e 11.0 9.85 5.56 54 8.55 611 8.69 8.47 +.02 -10.8 FrkUnv N FT .40 6.0 8.29 4.65 28 6.60 176 6.75 6.50 -.11 -15.2 FranksIntl N FI .30 14.9 5.98 1.66 5618 2.02 8838 2.36 1.98 -.23 -60.9 FrptMcM N FCX 7 13.64 4.82 20778 10.79 91483 11.23 10.44 +.29 -17.8 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 8 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 56

FrghtCar lf Q RAIL .36 29.3 6.16 .73 210 1.23 987 1.70 1.23 -.39 -40.6 FreqElec Q FEIM 12.43 5.95 2 8.51 56 9.28 8.01 -.14 -16.7 FreqTher n Q FREQ 28.78 11.17 3140 22.95 5007 25.83 22.22 +.03 +30.9 FresenMd N FMS .51e 1.2 44.30 29.17 122 42.71 748 44.05 42.43 +.38 +16.0 FDelMnt N FDP .40f 1.7 10 38.79 20.25 321 23.34 1235 24.00 22.57 -.71 -33.3 Freshpet Q FRPT 89.12 35.95 1258 80.27 3379 89.10 79.80 -4.79 +35.8 FriedmInd A FRD .08 1.6 7.24 3.72 13 4.95 49 5.07 4.79 +.05 -17.8 frntdoor Q FTDR 48 53.30 30.06 799 44.52 2662 45.33 43.68 -.06 -6.1 Frontlne N FRO .60e 13.33 6.09 17131 7.00 29361 7.65 6.92 -.60 -45.6 FuelTech h Q FTEK 1.49 .30 210 .75 692 .85 .75 -.09 -20.6 FuelCell Q FCEL 3.42 .13 47299 2.09 124454 2.48 2.03 -.11 -16.7 FulcrThr n Q FULC 22.96 4.37 229 21.97 811 22.39 18.20 +2.41 +32.0 FulgentG Q FLGT 20.60 5.30 1470 16.19 3750 17.99 15.80 -.61 +25.5 FulingGbl Q FORK 2.86 1.40 25 2.09 242 2.20 1.98 +.05 -12.6 FullHseR Q FLL 3.99 .31 1024 1.32 1682 1.72 1.28 -.40 -60.6 FullerHB N FUL .65f 1.5 17 52.40 23.68 1387 42.50 4248 43.56 40.33 +.50 -17.6 FultonFncl Q FULT .52a 5.3 7 18.00 8.91 1706 9.82 6192 11.02 9.77 -.90 -43.7 Funko Q FNKO 14 27.89 3.12 1374 5.49 4763 6.13 5.38 -.19 -68.0stFusionPh n Q FUSN 5157 17.00 5157 19.00 16.50 sFutuHldg Q FUTU 25.20 8.16 1160 24.31 6306 25.54 22.20 +2.16 +135.6 FutFintch lf Q FTFT 1.55 .42 137 1.09 749 1.21 1.02 +142.2 FutureFuel N FF .24a 2.1 14 14.87 6.65 293 11.28 1362 11.89 10.64 -.37 +19.8sFuweiF Q FFHL 10.49 1.56 254 5.68 34929 10.49 3.33 +2.59 +101.4G -:GWilliFood Q WILC 15 15.96 8.75 4 15.60 18 15.89 15.18 -.29 +30.5 G1Thera Q GTHX 41.80 8.80 862 23.96 3190 25.79 22.62 +.22 -9.3 GAMCO s N GBL .08 .7 20.90 9.03 55 11.71 126 14.05 11.50 -1.63 -39.9 GAN Ltd n Q GAN 27.01 10.60 2521 23.86 9140 25.90 23.00 -2.13 +80.1 GATX N GATX 1.92 3.4 14 86.01 50.69 518 57.08 1513 62.34 56.82 -4.27 -31.1 GATX 66 N GMTA 28.13 13.62 4 25.53 22 25.77 25.36 +.18 -5.2 GCI Lb A Q GLIBA 79.06 26.51 833 66.06 2739 69.51 64.85 -2.32 -6.8 GCI Lb pfA Q GLIBP 1.75 6.8 29.27 18.10 12 25.60 24 26.18 25.60 -.89 -3.3 GCP ApT N GCP 36 24.31 14.24 1155 17.27 2067 17.83 16.65 -.24 -24.0 GDL Fund N GDL .64 7.8 9.52 4.94 13 8.22 95 8.40 8.21 -.09 -11.6 GDLFd pfB N GDLpB 1.50 3.0 50.06 sGDS Hld Q GDS .46p 82.36 32.85 1443 81.92 9560 84.00 76.61 +6.76 +58.8 GFL Env n N GFL 20.97 11.92 1010 18.53 5175 19.64 17.78 +.15 +8.9 GGP Inc pfA N GGPpA 1.59 6.5 24.39 GMAC CpT N ALLYpA 2.03 9.0 26.85 12.61 504 22.57 1696 23.13 22.20 -.14 -13.4 GMS Inc N GMS 18 32.42 10.39 1131 23.47 2610 24.55 22.04 +.82 -13.3 GNC N GNC .80 129.7 1 3.42 .38 22844 .62 115660 1.05 .46 -.27 -77.1 GP Strat N GPX 14 16.68 5.20 124 7.96 427 8.04 7.56 +.23 -39.8 GSE Sys Q GVP 4 2.38 .86 64 .99 107 1.09 .99 -.10 -40.0 GSI Tech Q GSIT 9.00 4.75 101 7.10 342 7.27 6.73 +.33 +.1sGSX Tch N GSX 59.38 8.83 4414 57.65 16206 59.38 54.22 -.16 +163.7 GTT Comm N GTT 22.86 4.67 529 8.06 2333 8.40 7.52 +.20 -29.0 GTY TchHl Q GTYH 41 7.87 2.81 566 4.06 797 4.31 3.86 +.06 -31.1 G-III Q GIII 6 34.42 2.96 1711 11.67 6918 13.77 11.50 -1.32 -65.2 GW Pharm Q GWPH 180.75 67.98 338 120.20 1921 129.35 118.60 -9.51 +15.0 GWG Hldgs Q GWGH 4.30e 11.47 6.10 94 6.69 110 8.90 6.69 -1.44 -31.9 GX Acq A n Q GXGX 10.13 9.30 68 10.08 501 10.13 10.06 +.01 +1.3 GX Acq un Q GXGXU 11.09 9.40 50 10.55 329 10.60 10.20 +.09 +1.7 GabCvInc N GCV .48 9.4 6.13 3.20 52 5.12 308 5.35 4.95 +.05 -12.5 GabCv pfB N GCVpB 1.50 5.7 28.91 26.04 26.55 GabDvInc N GDV 1.32 7.7 22.52 10.40 211 17.22 1179 18.41 17.18 -.97 -21.5 GabDiv pfA N GDVpA 1.47 5.7 26.84 24.00 2 25.77 6 25.87 25.70 -.02 -.2 GabDiv pfG N GDVpG 1.31 5.1 26.91 20.60 3 25.65 12 25.82 25.57 +.05 -.5 GabDvI pfH N GDVpH 1.34 5.1 27.24 21.08 0 26.46 26 26.46 26.19 +.14 -.3 GabelliET N GAB .60 12.2 6.31 2.89 592 4.91 3649 5.29 4.88 -.11 -19.4 GabllE pfG N GABpG 1.25 4.9 25.75 19.90 5 25.31 8 25.38 25.16 +.19 +.7 Gabeli pfJ N GABpJ 27.29 22.50 6 25.90 12 26.05 25.77 -.03 -1.5 GabEq pfH N GABpH 1.25 4.9 28.04 20.49 4 25.45 21 25.47 25.03 +.26 +.8 GabGSmM N GGZ 12.19 5.38 15 8.63 223 9.23 8.62 -.35 -27.1 GabGSm pfA N GGZpA 1.36 5.3 26.40 20.66 2 25.69 5 25.72 25.40 +.27 -.8 GabGUtil A GLU 1.20 7.6 20.04 10.34 9 15.75 36 16.89 15.75 -.78 -16.6 GabGUtil pf A GLUpA 3.00 6.5 48.35 43.12 46.05 0 46.05 46.05 +2.01 +3.6 GabGoAn A GGO .80 8.3 16.53 5.51 6 9.66 13 9.75 8.97 -.09 -37.3 GabGo pfA A GGOpA 42.72 36.19 1 40.50 3 41.16 40.50 -1.2 GabHlthW N GRX .52 5.2 11.92 6.85 27 10.02 164 10.29 9.87 -.03 -13.0 GabHlt pfB N GRXpB 1.47 5.7 26.64 21.00 0 25.68 2 25.87 25.68 -.14 GabMultT N GGT .88e 13.4 8.69 3.04 57 6.55 414 7.03 6.51 -.23 -18.3 GabMul pfE N GGTpE 26.80 17.64 1 25.26 2 25.47 25.26 -.04 -.9 GabUtil N GUT .60 8.3 8.25 4.50 212 7.24 692 7.59 7.11 -.20 -6.8 GabUt pfA N GUTpA 1.41 5.3 28.27 22.00 1 26.80 1 26.80 26.78 -.18 +.8 GabUtil pfC N GUTpC 28.05 22.10 5 25.62 29 25.93 25.62 -.09 -2.2 Gafisa N GFA 8.27 Gaiam A Q GAIA 10.49 4.70 198 7.82 480 8.60 7.82 -.26 -2.1 Gain Cap N GCAP .24 4.0 6.72 3.30 277 6.01 1371 6.02 5.99 +52.2 Galapag Q GLPG 274.03 112.00 161 196.03 481 212.72 195.52 -11.33 -5.2 GalectinTh Q GALT 4.50 1.50 486 2.93 1111 2.96 2.54 +.05 +2.4 GaleraTh n Q GRTX 19.50 5.58 928 8.50 1403 9.56 8.47 -.05 -35.4 GalianoG A GAU 1.33 .56 680 1.22 3385 1.29 1.17 +.06 +28.4 Gallaghr N AJG 1.80f 1.9 37 109.46 65.09 2072 96.67 6449 98.38 93.87 +1.93 +1.5 GalmedPh Q GLMD 6 7.70 3.02 106 5.00 257 5.50 4.87 -.37 -13.5 GamGldNR A GGN .84 25.0 4.74 1.98 890 3.36 5432 3.46 3.30 +.03 -23.6 GamGld pfB A GGNpB 1.25 5.0 25.50 20.25 1 25.25 7 25.25 25.05 +.22 +.7 GamNRG&I N GNT .84 17.9 6.21 2.28 79 4.69 355 4.81 4.62 +.05 -21.3 GamNR pfA N GNTpA 1.30 5.1 26.07 20.30 0 25.46 3 25.46 25.26 +.26 +.5 GameStop N GME 1.52 34.9 6.92 2.57 3796 4.35 15847 4.99 4.27 -.53 -28.5 Gamida Q GMDA 14 7.70 2.60 168 4.53 988 5.20 4.53 -.49 +5.3 Gam&Lsr Q GLPI 2.40m 7.0 12 50.99 13.04 1935 34.10 7613 37.71 33.75 -3.90 -20.8 Gannett N GCI 1.52 106.3 8 11.35 .63 4621 1.43 16867 1.90 1.37 -.43 -77.6 Gap N GPS 5 19.86 5.26 135290 12.07 189979 14.45 9.95 +1.41 -31.7 Garmin Q GRMN 2.44f 2.6 26 105.58 61.04 872 94.86 4763 98.95 94.06 -3.48 -2.8 GarrtMot N GTX 15.89 2.50 786 5.04 2663 5.57 4.67 -.26 -49.5 GarrisnCap Q GARS .60 18.5 10 7.21 1.04 231 3.24 1019 3.41 2.71 +.38 -44.3 Gartner N IT 36 171.78 76.91 1404 117.85 3655 123.94 114.83 -2.18 -23.5 GasLogPt N GLOP 2.24f 64.2 2 19.60 1.51 414 3.49 2291 4.17 3.41 -.63 -75.0 GasLPt pfA N GLOPpA 26.02 6.40 6 16.63 73 17.65 16.60 -1.13 -34.4 GasLg pf B N GLOBpB 25.54 5.50 9 15.70 63 16.81 15.36 -1.13 -36.9 GasLog pfC N GLOPpC 2.13 13.4 25.06 5.23 9 15.89 65 16.67 15.70 -.87 -34.4tGasLog N GLOG .20m 7.6 15.16 2.57 5144 2.62 12723 3.15 2.55 -.57 -73.2 GasLog pfA N GLOGpA 2.19 10.8 27.97 13.52 10 20.25 48 22.40 20.20 -1.82 -21.2 Gastar pfB A GSTpB 2.69 89.7 3.00 GatesInd N GTES 21 14.30 5.42 387 9.86 1292 10.67 9.76 -.80 -28.3 GeeGroup A JOB .94 .17 673 .60 5931 .69 .46 +.13 +53.3 Genasys h Q GNSS .04 .8 6.10 2.01 4122 5.20 5254 5.75 5.01 +.02 +59.0 GencoSh N GNK .70a 11.7 11.82 4.27 442 6.00 1279 7.12 5.95 -1.08 -43.5 Gencor Q GENC 7 13.50 9.38 57 11.06 150 11.96 10.94 -.81 -5.2 Generac N GNRC 35 123.19 68.23 8015 117.75 12469 120.16 111.03 +4.22 +17.1 GAInv N GAM 1.15e 1.1 39.09 21.91 24 31.09 105 32.43 30.76 -.95 -17.6 GAInv pfB N GAMpB 1.49 5.4 29.74 23.25 0 27.57 14 28.15 27.20 -.33 -.1 GenDynam N GD 4.40 3.0 15 193.76 100.55 2071 146.05 9026 156.63 143.68 -11.57 -17.2 GenElec N GE .04 .6 13.26 5.48 89217 6.48 475186 7.18 6.42 -.66 -41.9 GEC 10-52 N GEB 1.22 4.9 25.10 GenFin Q GFN 11.24 4.62 199 6.35 521 6.70 5.75 -.03 -42.6 GenFin pfC Q GFNCP 8.90 9.2 119.99 65.00 0 96.50 1 97.00 96.35 -.50 -8.0 GenFin 21 Q GFNSL 2.03 8.1 26.50 18.71 0 25.20 9 25.36 25.02 +.15 -3.2 GenMills N GIS 1.96 3.3 20 64.31 46.59 5591 59.21 18833 62.17 59.16 -2.37 +10.5 GenMoly A GMO .40 .14 272 .21 1846 .26 .21 -.04 -8.4 GenMotors N GM 41.90 14.33 16465 24.46 78138 26.85 24.25 -2.13 -33.2 GMot wtB N GM/WSB 25.44 GenerBio n Q GBIO 24.90 19.59 127 21.84 993 23.97 20.10 -.07 -11.5 Gensco N GCO 5 53.20 5.52 581 18.79 1910 21.52 17.96 -1.68 -60.8 GenesisEn N GEL 2.14e 31.0 86 23.84 2.58 1007 6.91 5592 9.00 6.67 -1.74 -66.3 GenesisHlt N GEN .24 34.6 1.86 .58 8988 .69 14725 .80 .65 -.07 -57.7 GeneticT rs Q GENE 5.36 1.41 676 2.05 4035 2.28 1.98 -.04 +3.0tGenetrHl n Q GTH 17.71 11.70 1264 12.81 7288 16.55 11.70 -3.19 -19.9 Genfit Q GNFT 22.48 5.15 44 5.70 285 6.22 5.52 -.26 -71.4 GenieEn N GNE .30 4.1 11.98 4.60 339 7.23 891 7.35 6.98 +.08 -6.5 GenieE pfA N GNEpA .64 7.3 9.22 5.73 7 8.78 35 8.82 7.92 +.17 -2.1 GeniusBr h Q GNUS 11.73 .05 35320 2.45 235512 3.19 2.11 -.49 +797.4sGenmab n Q GMAB 23 33.53 16.24 434 31.99 2769 33.53 31.85 +.30 +43.3sGenMark Q GNMK 15.97 3.36 3639 14.09 15901 15.97 13.01 +1.00 +192.9 Genocea Q GNCA 4.18 1.10 501 2.31 1767 2.49 2.17 -.04 +11.6 Genpact N G .39 24 45.20 19.41 3995 36.15 9956 36.53 34.53 +.98 -14.3 Genprex Q GNPX 7.03 .23 5793 3.13 17169 3.80 2.88 +.22 +878.1 Gentex Q GNTX .48 1.9 9 31.27 19.48 3178 25.20 10545 27.18 25.08 -1.88 -13.0 Gentherm Q THRM 29 49.95 27.24 329 36.88 817 40.76 36.83 -2.58 -16.9 GenuPrt N GPC 3.16f 3.8 16 108.58 49.68 1288 83.66 4256 89.43 83.29 -3.92 -21.2tGenworth N GNW 2 4.93 2.45 8800 2.49 22900 2.69 2.45 -.19 -43.4 GeoGrp N GEO 1.92 17.3 7 22.22 9.95 4277 11.08 12127 12.34 10.95 -.75 -33.3 GeoPark N GPRK .05r 22.53 5.44 128 9.79 1002 10.61 9.56 -.19 -55.5 GaPw 77 N GPJA 27.34 20.87 21 26.18 93 26.80 26.18 -.27 +1.8 GeospcT h Q GEOS 17.66 4.61 1480 6.59 2184 7.44 6.06 -.95 -60.7 Gerdau N GGB .02e .7 5.34 1.65 8764 2.77 58504 3.17 2.75 -.12 -43.5 GerABcp Q GABC .76 2.6 14 36.17 23.54 153 29.23 461 30.48 28.52 -1.08 -17.9 GerNew N GF 1.23e .5 15.99 8.24 13 14.94 87 15.41 14.83 -.12 -4.7 GeronCp Q GERN 2.40 .75 3839 1.93 18874 2.07 1.86 +41.9 GettyRlty N GTY 1.48 5.1 16 33.75 16.36 327 29.04 1309 30.91 28.25 -.91 -11.7 Gevo Q GEVO 3.60 .61 115 1.05 1115 1.26 1.02 -.10 -54.5 Gibraltar Q ROCK 28 56.58 30.60 365 44.99 937 48.25 43.86 -1.98 -10.8sGigCap3 un N GIK/U 10.05 9.81 39 10.04 372 10.05 9.95 +.10 +1.6 GigaMda Q GIGM 3.75 1.91 10 2.92 169 3.13 2.81 -.02 +21.2 GilatSatell Q GILT .45p 19 10.76 4.70 227 6.14 1491 6.50 5.98 -.23 -22.1 Gildan N GIL .62f 4.3 8 40.40 9.42 1184 14.42 4269 16.01 14.33 -.58 -51.2 GileadSci Q GILD 2.72 3.6 15 85.97 60.89 10346 74.57 47320 76.75 73.73 -2.90 +14.8 GlacierBc Q GBCI 1.16 3.5 16 46.54 26.66 1936 33.34 5100 36.65 33.11 -1.88 -27.5 GladstnCap Q GLAD .84 11.8 5 10.69 4.04 118 7.09 898 7.41 6.65 -.26 -28.6 GladCap24 n Q GLADL 1.34 5.7 27.05 14.73 23.55 4 23.71 23.26 -.43 -8.3 GladstnCm Q GOOD 1.50 8.2 23.98 7.59 445 18.30 1052 18.78 17.33 -.26 -16.3 GladCm pfD Q GOODM 1.75 7.2 27.95 9.18 0 24.33 9 24.67 24.33 -.35 -5.5 Gladstn pfE Q GOODN 1.66 7.1 27.52 10.56 1 23.43 27 23.60 23.19 -.13 -11.2 GladstInv Q GAIN .82a 8.1 13 15.34 6.43 152 10.09 1072 10.70 9.77 -.62 -23.8 GldsInv pf D Q GAINM 1.56 6.3 25.95 14.26 4 24.80 21 25.00 24.70 -.18 -3.2 GladstIn pfE Q GAINL 1.59 6.6 26.44 12.05 3 24.10 34 24.33 24.04 -.05 -8.2 GladstLnd Q LAND .53 3.5 16.25 9.61 378 15.31 1260 15.68 14.66 +.08 +18.0 GladLnd pfA Q LANDP 1.59 6.1 28.71 15.75 9 26.04 21 26.18 25.46 -.16 +1.3 Glatfelter N GLT .54f 3.7 11 19.03 9.44 316 14.73 1121 15.75 14.43 -1.11 -18.9 Glaukos N GKOS 84.65 23.31 1008 36.89 3114 41.94 36.77 -3.55 -32.3 GlaxoSKln N GSK 2.89e 7.1 48.25 31.43 2562 40.55 11381 42.15 40.47 -.55 -13.7 GlenBurnie Q GLBZ .40 4.7 4 11.80 7.05 1 8.55 1 8.64 8.55 -1.20 -25.7 GblBldT Q GBT 87.54 39.95 6552 65.56 10356 68.78 61.95 -1.95 -17.5 GbEagE hrs Q ENT 24.00 1.53 213 4.00 786 6.47 3.86 -2.63 -68.0tGlbIndem Q GBLI 1.00 4.4 7 34.65 22.04 121 22.97 241 23.43 21.75 +.59 -22.5 GlbIndm 45 Q GBLIZ 1.94 7.8 27.06 12.50 2 24.92 20 25.20 24.85 +.14 -3.6 GlbIndem 47 Q GBLIL 1.97 7.8 27.55 10.90 5 25.10 24 25.25 25.00 -.09 -5.6 GlbMed N GMRE .80 7.2 15.95 6.98 564 11.08 2225 11.94 10.64 -.79 -16.3 GlMed pfA N GMREpA 1.88 7.5 27.95 15.82 3 25.20 19 25.93 25.17 -.12 -6.5 GlobNetL N GNL .94 5.9 26 21.69 8.77 812 15.98 2981 16.56 15.01 -.70 -21.2 GlNetL pfA N GNLpA 1.81 7.6 26.80 9.05 10 23.82 63 24.99 23.82 -1.17 -8.3 GlobPtrs N GLP 2.10f 21.6 20.95 6.30 150 9.71 523 10.04 9.37 -.33 -51.8 GlobPtr pfA N GLPpA 2.44 10.3 27.87 7.50 19 23.58 45 24.15 21.77 +.73 -12.7 GlobPay N GPN .78 .5 55 209.62 105.54 13427 162.92 21121 179.46 162.65 -13.16 -10.8 GlSlfStor Q SELF .26 6.6 4.95 2.65 46 3.93 82 4.00 3.77 -.07 -8.6 GlbShip pfB N GSLpB 2.19 10.3 25.92 10.08 3 21.19 42 22.80 21.10 -.11 -15.2 GlShipLs N GSL 9.25 2.61 47 4.15 189 4.71 4.02 -.38 -53.0 GlWatRs Q GWRS .29 3.0 14.99 8.51 124 9.82 291 10.75 9.75 -.39 -25.3 GlbXNordic N GXF .83e 3.9 22.91 15.20 3 21.46 17 22.24 21.32 -2.0 GbXSpDvE N SDEM .63e 14.20 8.14 7 10.20 49 10.67 10.20 -.28 -26.9 GbXSpdvRE Q SRET 1.24 16.3 15.77 4.41 510 7.62 2256 8.01 7.42 -.27 -50.4 GblXPortgl N PGAL .36e 3.9 11.38 6.90 1 9.33 6 9.74 9.31 -.24 -16.1 GblXEmFtr N EMFM .40e 2.4 21.49 13.01 1 16.52 6 16.93 16.52 -.33 -18.7 GblXChMat N CHIM .24e 1.6 17.53 12.84 0 14.84 4 15.15 14.84 -.13 -12.6 GblXArg N ARGT .09e .4 33.95 14.12 8 23.88 58 24.49 23.51 -.01 -10.2 GblXSDvUS N DIV 1.93 13.1 24.02 10.55 181 14.72 953 15.63 14.63 -.77 -38.0 GXSupInPf N SPFF .99 9.4 11.99 6.82 49 10.51 311 10.71 10.47 -.15 -10.5 GblXGuru N GURU .28e .8 37.56 22.50 7 33.34 21 35.39 33.34 -1.67 -7.4sGblXChCon N CHIQ .12e .6 21.54 14.35 114 20.98 474 21.54 20.89 -.26 +13.4sGblXSocM Q SOCL 44.04 24.57 35 42.33 217 44.04 42.27 +.39 +22.2 GblXFertil N SOIL .25e 3.6 9.47 5.15 6 7.00 27 7.51 6.95 -.37 -20.3 GblXChiEn N CHIE .41e 5.1 11.42 7.36 0 8.04 1 8.28 8.02 -.23 -25.2 GblXSupDv N SDIV 1.42e 12.5 18.07 8.03 401 10.96 2049 11.45 10.93 -.31 -38.0 GlbXChiFn N CHIX .34e 2.4 16.87 11.74 9 13.93 143 14.23 13.86 +.04 -14.7 GbXSEAsia N ASEA .42e 3.4 17.09 9.41 3 12.50 7 12.80 12.45 -.16 -22.4 GblXChiInd N CHII .35e 2.8 14.12 10.39 12.51 0 12.77 12.51 -.35 -7.6 GblXNorway N NORW .83e 8.8 12.73 6.28 37 9.39 411 10.00 9.37 -.21 -25.1 GblXScUS N SCIU 36.66 22.50 2 30.91 16 32.09 30.84 -1.10 -12.1 GbXMLP rs N MLPX 40.20 13.29 90 23.96 699 26.56 23.80 -2.15 GblXScEu N SCID 26.43 16.29 22.31 0 22.90 22.31 -.17 -14.2 GbXGree rs N GREK 30.95 13.50 24 19.32 374 20.90 19.22 -.67 GblXColo rs N GXG 40.26 16.08 8 23.16 19 24.31 23.00 -.67 GbX MLP rs N MLPA 55.02 11.58 760 26.75 3343 30.83 26.53 -3.33 stGbXCath n Q CEFA 25.19 24.94 0 25.08 0 25.19 24.94 -.4 GblXScAs N SCIX 25.50 15.04 20.28 0 20.79 20.28 -.26 -16.5 GbX Canb n Q POTX 24.37 6.52 12 10.72 65 12.00 10.66 -.79 -28.6sGbX Geno Q GNOM 18.45 10.16 22 17.30 112 18.45 17.15 -.03 +10.8sGbX Cld Q CLOU 21.75 12.36 593 21.26 5413 21.75 20.81 +.31 +35.0 GbX Ecm Q EBIZ 24.77 12.94 69 23.29 347 24.07 23.02 -.06 +26.5 GblXScJp N SCIJ 29.07 19.99 24.98 0 25.40 24.90 -.31 -10.1 GbX ChUt N CHIU 16.12 11.16 13.52 1 13.80 13.52 -.24 -11.9 GbX ChRE n N CHIR 20.44 13.13 2 16.81 21 17.35 16.70 -.35 -14.9sGbX ChIn N CHIK 24.11 15.14 4 24.18 47 24.53 22.71 +1.68 +19.7sGbX ChHl N CHIH 23.51 14.64 4 23.50 48 23.55 22.66 +.79 +33.1sGbX ChCn N CHIS 25.43 18.40 4 24.75 26 25.43 24.57 +.27 +13.8 GbX ChLC N CHIL 34.11 23.02 0 30.19 1 30.67 30.08 +.15 +1.8 GbX Auto Q DRIV 15.98 9.32 19 14.03 123 14.71 14.00 -.32 -5.1sGblXArtIn Q AIQ 21.05 19.38 9 20.31 73 21.05 20.26 -.22 +1.7 GbX US pf N PFFD 25.65 16.21 133 23.41 6966 23.83 23.06 -.37 -6.5 GbXNigeria N NGE .31e 3.3 15.70 7.86 16 9.33 64 9.52 9.15 -.17 -30.3 GbX US Inf N PAVE 17.99 9.77 146 14.63 468 15.49 14.50 -.53 -17.9sGblFound N BOSS 23.64 12.83 0 22.21 2 23.64 22.21 -.49 +9.2 GblX SupDv Q EFAS 16.63 9.32 7 12.10 18 12.67 12.06 -.22 -25.7 GblXYldco Q YLCO .51 3.8 16.26 10.02 15 13.60 125 14.19 13.60 -.35 -8.6sGblX Rob Q BOTZ 24.30 14.77 829 23.56 3971 24.30 23.44 -.10 +7.7 GlbXCon ef Q KRMA 24.50 15.49 5 21.34 53 22.48 21.34 -.73 -9.1 GblXMilTh Q MILN 28.09 16.61 43 26.74 158 28.06 26.73 -.51 +3.2 GbX Longv Q LNGR 25.07 16.71 1 24.07 25 25.06 24.05 -.58 +2.2 GlX Intrn Q SNSR 24.84 14.81 92 23.49 355 24.58 23.42 -.63 -.4 GbX HlthW Q BFIT 22.40 12.86 4 19.53 103 20.32 19.50 -.38 -10.3 GblXSupdiv Q ALTY 1.25 11.8 15.25 6.70 12 10.55 79 11.16 10.53 -.52 -28.7 GlX Fintc Q FINX 34.45 19.65 102 32.25 770 33.94 32.18 -.63 +6.2 GlbXCop N COPX .43e 2.5 21.25 9.62 116 17.05 444 17.49 16.75 +.46 -16.1 GlbXSilv N SIL 37.68 16.00 280 35.46 2363 36.75 34.31 +1.48 +6.9 GlbXLith N LIT 34.18 17.83 211 31.24 1202 32.10 31.03 -.09 +14.3 GbX Gold N GOEX 31.61 12.55 11 30.66 91 31.22 29.50 +1.69 +14.8 GbXUran N URA 12.32 6.95 49 10.79 472 11.08 10.73 -2.6 GlXCatholc Q CATH 42.00 27.00 5 37.43 46 39.09 37.25 -.98 -5.0 GlblScape A GSB .06a .6 57 12.35 5.21 1551 10.21 2083 10.93 10.00 -.03 +3.9 Globalstar A GSAT .60 .23 3975 .31 29106 .39 .30 -.02 -39.9 GlobantSA N GLOB 93 152.59 70.83 2919 141.20 4647 152.17 138.68 -2.56 +33.1 GlbeLife N GL .75 1.1 6 111.43 56.74 889 70.85 3852 77.25 70.19 -5.35 -32.6 GlbLfe pfC N GLpC 28.02 15.62 14 25.66 61 26.09 25.60 -.27 -2.8tGlobusM Q GLBS 3.01 .30 58140 .27 141155 .45 .26 -.11 -72.4 GlobusMed N GMED 33 60.15 33.41 8659 45.19 13982 48.33 43.22 -3.42 -23.3 GloryStar Q GSMG 11.53 1.46 19 4.03 264 4.25 3.70 -.04 -60.7 GluMobile Q GLUU 10.72 3.98 6361 9.49 20127 9.78 8.98 +.18 +56.9 GlycoMim Q GLYC 13.44 1.82 4394 3.46 7117 3.46 2.90 +.48 -34.6sGoDaddy N GDDY 76 84.49 40.25 3284 71.56 12711 84.49 71.47 -9.64 +5.4 Gogo Q GOGO 7.23 1.33 2025 2.74 12746 2.98 2.56 -.14 -57.3 GolLinhs N GOL 23.30 1.85 1718 6.70 13771 7.77 6.63 -.29 -62.9 GolLNGLtd Q GLNG .60 8.7 18.99 4.54 1565 6.86 5039 7.99 6.82 -1.22 -51.8 GolLNGPt Q GMLP .08m 3.2 12.11 1.30 127 2.50 733 2.76 2.35 -.26 -71.7 GolrLNG pf Q GMLPP 2.19 12.4 26.25 6.40 16 17.60 134 19.00 17.52 -.65 -31.7sGoldFLtd N GFI .01e .2 9.20 3.79 6243 8.92 39427 9.20 8.45 +.79 +35.2 GoldResrc A GORO .04 1.1 94 6.24 2.02 1379 3.76 5940 3.84 3.54 +.07 -32.1 GoldStdV g A GSV 1.11 .27 825 .71 3264 .74 .69 +.02 -16.6 GoldBull Q DNJR 3.90 .28 66 1.23 980 1.64 1.17 -.38 +207.5 GoldenEnt Q GDEN 21.67 3.55 726 8.14 2898 10.64 7.77 -1.68 -57.6 GoldenMin A AUMN .53 .13 1089 .38 7570 .43 .33 +.05 +21.6 GoldenOc Q GOGL .33e 8.8 5 6.92 2.52 342 3.77 2017 4.25 3.76 -.30 -35.1 GoldSt g A GSS 5 4.97 1.85 608 2.68 2380 2.72 2.53 +.19 -29.7 GldFld A GV 10 4.16 1.97 48 3.67 429 3.89 3.60 -.07 +3.4 GoldS pfJ N GSpJ 1.38 5.3 27.82 17.12 62 25.81 348 26.24 25.58 -.36 -3.8 GS BDC N GSBD 1.80 11.0 8 22.50 8.00 215 16.41 867 17.12 16.04 -.58 -22.9 GS ActbtInt N GSIE 30.67 19.30 200 26.37 1482 27.47 26.29 -.49 -12.8 GS ActEM N GEM 35.55 23.10 58 30.29 398 31.20 30.21 -.16 -11.8sGS NewA N GBUY 71.92 41.37 4 69.67 25 71.92 69.66 -.33 +20.1 GS Manuf N GMAN 61.63 37.01 1 56.15 9 58.58 56.15 -1.39 -.6sGS Humn N GDNA 61.54 41.71 2 58.52 19 61.54 58.52 -1.67 +3.9 GS ActEur N GSEU .60e 31.97 20.08 0 27.22 13 28.41 27.03 -.46 -13.9 GS FnRe N GFIN 65.73 38.81 2 58.92 10 61.39 58.61 -1.11 -.4sGS Data N GDAT 63.56 41.99 3 61.39 18 63.56 61.39 -.76 +6.2 GS AcInf N GTIP 55.40 49.27 2 55.19 93 55.25 55.03 +.19 +5.4 GS ActJpn N GSIY 34.29 24.16 31.21 1 32.04 31.13 -.42 -5.9 GS US LgC N GSEW 52.96 32.02 22 45.09 102 47.71 45.02 -1.74 -11.1 GS HYBd N GHYB 50.17 38.64 4 47.08 16 47.99 46.97 -.78 -5.4sGS CpBd N GIGB 55.24 43.65 36 54.66 291 55.24 54.52 -.09 +3.9 GS ActLgC N GSLC 68.47 44.30 233 60.86 1699 63.87 60.80 -1.87 -5.9 GS 0-1Yr N GBIL 100.98 100.12 610 100.50 2293 100.51 100.49 +.01 +.4 GS Indus N GVIP 70.10 41.73 26 64.16 66 67.48 63.99 -2.08 +1.2 GS SCap N GSSC 48.62 26.89 35 38.22 107 40.35 38.07 -1.27 -19.1 GSCI37 N GSC 26.25 10.30 12 14.43 12 15.07 14.13 +.73 -42.3 GoldmanS N GS 5.00f 2.6 8 250.46 130.85 9477 189.19 20070 207.51 188.51 -12.44 -17.7 GoldS pfK N GSpK 1.59 6.0 29.25 19.05 53 26.52 195 27.07 26.45 -.42 -6.8 GoldS pfN N GSpN 27.50 20.11 45 26.09 180 26.33 25.90 +.09 -2.2 GoldS pfB N GSpB 1.55 6.2 25.09 GoldS pfC N GSpC 1.02 4.8 24.39 14.19 40 21.35 104 21.73 21.35 -.21 -6.8 GoldS pfA N GSpA .96 4.7 22.99 15.00 71 20.37 252 20.59 20.20 +.04 -6.8 GoldS pfD N GSpD 1.02 4.9 24.10 15.00 73 21.07 382 21.58 21.03 -.43 -8.6 GolubCap Q GBDC 1.32 11.7 8 19.14 9.08 439 11.32 2493 11.75 11.14 -.29 -38.7 GdTimes h Q GTIM 2.10 .45 57 1.20 281 1.23 1.10 +.06 -24.5 GoodrPet A GDP 13.34 2.40 54 6.53 134 7.71 6.50 -.38 -35.0 Goodyear Q GT 3 17.20 4.09 32780 8.07 53518 8.84 7.99 -.47 -48.1sGoosehIn Q GSHD .41e 75.80 37.26 665 73.03 1403 75.95 69.33 +.74 +72.2 GoPro Q GPRO 5.95 2.00 2565 4.55 11470 4.93 4.50 +.01 +4.8 GordPoin Q GRAQ 14.44 10.15 447 11.85 1898 12.89 10.95 -.47 +11.9 GordP un h Q GPAQU 17.98 10.22 1 11.66 4 14.68 10.76 -1.81 +6.6sGores IV n Q GHIV 10.26 9.30 1 10.24 32 10.34 10.00 +.24 +10.1 Gors IV un Q GHIVU 10.80 9.42 0 10.43 1 10.43 10.21 +.03 -.2 GoresMet Q GMHI 11.00 9.45 2 10.57 143 10.78 10.48 -.08 +3.6 GoresM un Q GMHIU 12.00 9.69 1 11.00 104 11.30 11.00 -.75 +3.6 GormanR N GRC .58 2.0 19 39.60 21.49 264 29.08 707 30.13 28.40 -.19 -22.5 Gossamr Q GOSS 27.15 7.52 1700 12.49 4524 13.26 11.79 +.28 -20.1 GovPrpIT Q GOV 11 27.48 GovPrpIT46 Q GOVNI 1.47 6.2 26.89 12.01 17 23.65 81 24.19 23.16 +.14 -8.9 vjGrace N GRA 1.20 2.5 14 79.71 26.75 1538 48.94 3893 51.04 46.67 -1.27 -29.9 Graco N GGG .70 1.5 24 56.99 38.43 2734 46.83 5624 48.66 45.48 -1.62 -9.9 GrahamCp N GHM .44 3.5 9 23.77 10.36 55 12.47 224 12.60 11.78 +.51 -43.0 GrahamH s N GHC 5.80 1.8 12 756.26 267.89 89 327.38 269 331.22 313.10 +1.53 -48.8 Graingr N GWW 5.76 2.0 21 346.60 200.61 635 293.12 2098 307.98 291.22 -9.89 -13.4 Grmrcy pfA N GPTpA 1.78 7.1 24.99 GranTrra g A GTE 1.76 .18 3739 .35 22825 .41 .34 -.04 -73.3 GranaMon N GRAM .25e 11.0 3.30 1.34 95 2.27 242 2.30 2.14 +.02 -8.1 GrCanyEd Q LOPE 17 132.72 57.89 573 89.85 2237 96.65 87.86 -5.64 -6.2 GraniteC N GVA .52 2.8 50 48.80 8.90 723 18.44 2482 19.14 17.22 -.72 -33.4 GranitPnt N GPMT 1.68 23.9 11 19.35 1.74 1731 7.03 6142 7.40 6.49 -61.8 GraniteRE N GRP/U 3.00 56.50 28.12 1 49.49 30 50.30 48.99 +.20 -2.3 GrntPlt N PLTM 10.21 5.76 9 8.02 122 8.28 7.86 -.12 -16.1sGran Gld N BAR 17.68 13.79 470 17.64 2261 17.68 17.39 +.27 +16.7 GranCom N COMB 24.68 17.14 1 18.94 10 19.48 18.94 -.41 -21.8 GrphTInt N EAF .04e .5 14.84 5.56 1080 7.44 5033 7.94 7.26 -.42 -36.0 GraphPkg N GPK .30 2.3 14 16.95 10.41 4141 13.30 15487 13.88 13.13 -.60 -20.1sGravity Q GRVY 51 64.80 21.49 28 58.44 215 64.80 57.83 -3.23 +56.3 GrayTelev N GTN 10 23.07 8.53 1340 12.87 5515 14.92 12.82 -1.35 -40.0 GrayTvA N GTN/A 19 21.85 8.55 2 12.37 8 13.70 12.03 +.91 -37.8 GrtAjax N AJX 1.28f 14.5 6 15.96 3.96 538 8.80 1109 9.40 8.66 -.21 -40.6 GrtAjx24 N AJXA 28.56 14.61 7 22.71 43 24.49 22.68 -1.42 -14.9 GrElCp hn Q GECC 1.00 22.4 9.00 2.25 113 4.47 447 4.53 4.08 +.26 -42.5 GrElm22 Q GECCL 1.63 7.4 25.75 8.25 4 22.00 10 22.50 21.40 -.44 -12.8 GrElm25 Q GECCM 1.69 8.4 26.05 11.00 0 20.24 4 20.76 19.78 -.44 -19.9 GrElm hn Q GEC 4.44 1.31 20 2.45 30 2.52 2.21 -26.6 GrLkDrge Q GLDD 32 11.96 6.75 1729 8.52 3076 9.27 8.47 -.55 -24.8 GtPanSilv g A GPL .98 .23 1815 .44 11321 .47 .42 +.02 -13.7 GrtSoBc Q GSBC 1.36a 3.6 9 64.48 32.23 112 37.94 255 40.51 36.68 -.81 -40.1 GrtWstBcp N GWB .60m 4.8 4 36.65 10.86 1218 12.54 3899 15.00 12.33 -1.87 -63.9 GreenBrick Q GRBK 11 13.08 5.66 367 11.07 1119 12.42 10.68 -.30 -3.6 GreenDot N GDOT 22 51.86 14.20 2081 46.20 6000 46.45 38.28 +7.47 +98.3 GreenPlns Q GPRE .48 4.8 16.49 3.77 1366 9.96 3795 10.54 9.30 -.56 -35.5 GrnP LP Q GPP .48m 7.5 4 14.81 3.47 41 6.44 218 7.17 6.26 -.50 -53.4 Greensky Q GSKY 13.33 3.05 8682 4.96 13842 5.58 4.79 -.41 -44.3 GreenTrH N GHG 15.17 9.38 72 13.23 353 14.50 13.06 -1.19 +20.3 GreenVis n Q GRNV 10.06 9.45 9.93 0 10.01 9.93 -.07 +1.0tGreenVs rt Q GRNVR .50 .10 3 .31 40 .36 .10 -.04 +72.2 GreenbCos N GBX 1.00 4.6 15 34.30 12.89 397 21.60 1851 23.07 21.19 -.79 -33.4 GrCB NY Q GCBC .44 2.0 13 30.25 15.01 51 22.39 67 23.24 20.50 +.35 -22.2 Greenhill N GHL .20 2.1 23.08 7.28 227 9.39 741 10.50 9.02 -.75 -45.0 GreenlTch Q GTEC 10.58 1.12 36 2.47 401 3.49 2.30 -.17 -50.6 GreenHl A Q GNLN 10.33 1.02 549 3.94 1067 4.01 3.30 +.38 +20.9 Greenlight Q GLRE 11.26 5.00 645 6.25 2059 6.98 6.21 -.46 -38.2 Greenpro Q GRNQ 2.82 .21 178 1.50 2464 1.99 1.45 +163.2 Greenros n Q GNRS 10.00 9.61 26 9.80 148 9.86 9.77 +.01 +2.0 Greenrs un Q GNRSU 10.10 9.05 9.98 137 10.07 9.95 +.05 -.9 Greif A N GEF 1.76 5.5 10 50.37 23.65 299 32.28 969 33.87 31.14 -1.02 -27.0 Greif B N GEF/B 2.64e 6.7 9 56.50 30.89 43 39.26 105 41.11 37.44 +.12 -24.2 GridDyn Q GDYN 13.51 4.61 3323 6.44 5953 8.51 6.30 -1.59 -40.6 GrdsmHl h Q GSUM 3.19 .24 146 .71 1603 .88 .70 -.13 -41.8sGriffin Q GRIF .50f .9 56.88 28.67 197 53.10 271 57.45 51.18 +.44 +34.3 Griffon N GFF .30 1.7 18 25.50 9.15 265 17.29 931 18.76 16.71 -.53 -15.0 GrifolsSA Q GRFS .40e 2.1 25.73 13.40 800 18.73 17164 20.24 18.38 -.75 -19.6 GrinrdSh Q GRIN 7.97 2.03 78 2.93 359 3.16 2.60 +.14 -54.9 GritstOnc Q GRTS 12.96 5.42 1155 6.82 2988 7.14 6.50 +.17 -24.0 GrocOutl Q GO 47.58 27.75 2233 39.40 23488 40.16 34.32 +4.38 +21.4 Group1 N GPI 9 110.11 26.26 527 63.34 2003 66.85 55.80 -1.27 -36.7 Groupon rs Q GRPN 73.00 9.60 3301 18.69 12570 22.26 18.65 -2.90 -60.9 GrowGen n Q GRWG 7.82 2.62 4269 6.53 9303 7.36 6.33 -.78 +59.3 GrubHub N GRUB 80.25 29.35 4825 69.05 17544 70.22 64.27 +5.17 +42.0 GAeroPac N PAC 3.61e 5.2 135.31 44.28 69 69.25 482 76.17 68.71 -2.91 -41.6 GpAeroCN Q OMAB 1.70e 4.7 15 67.07 20.55 147 36.50 702 38.74 35.83 -.13 -39.1 GpoASur N ASR 5.25e 210.38 82.08 36 110.72 294 119.80 109.82 -5.97 -40.9 GpoAvalAc N AVAL .40 9.2 8.92 3.32 315 4.37 2082 4.55 4.23 -.14 -49.9 GrpoFin Q GGAL .31e 3.0 39.22 5.66 917 10.21 7398 10.89 9.56 -.01 -37.1 GpFnSnMx N BSMX .51e 8.0 6.39 GpoSimec A SIM 11.14 5.80 3 6.00 10 7.00 6.00 -.34 -40.9 GpSuprvi N SUPV 9.03 1.28 387 2.34 3466 2.49 2.15 +.06 -36.4 GpTelevisa N TV 12.61 4.65 1241 5.10 5601 5.87 5.10 -.63 -56.5tGuangRy N GSH .63e 6.9 17.85 9.37 27 9.00 119 9.68 9.00 -.08 -45.8 GuarBcs Q GNTY .76 3.2 13 34.16 20.02 156 23.87 228 25.29 23.18 -1.19 -27.4 GuarFBc Q GFED .60 3.8 7 26.93 12.70 0 15.85 5 16.77 15.01 -.91 -37.1 GuardntH Q GH 112.22 55.90 3033 80.65 7079 87.18 78.26 +1.73 +3.2 GuardHlt Q GHSI 3.05 .17 4981 .45 40843 .49 .43 +.01 +102.3 Guess N GES .45 4.8 49 23.58 3.64 2775 9.31 8535 10.53 9.06 -.56 -58.4 GuggBAB N GBAB 1.66 7.2 25.58 17.00 31 22.96 204 23.08 22.86 +.09 -3.0 GugCrdAllo N GGM 2.18 12.4 20.98 10.65 33 17.60 155 18.00 17.50 +.02 -11.5 GugSPEW N RSP 1.31e 1.3 103.92 GugRus50 N XLG 3.03e 1.5 207.91 GugMCVal N RFV .86e 1.4 60.36 GugMC400E N EWMC 60.88 GugSCVal N RZV .67e 1.1 60.66 GugTotRet N GTO 54.58 GugUtil N RYU 2.62e 2.5 104.89 RydxMatls N RTM 1.19e 1.2 103.09 GugIndls N RGI .84e .7 120.46 GugFncl N RYF .93e 2.2 41.34 GugEngy N RYE .79e 1.9 41.55 GugConStp N RHS 2.05e 1.5 137.20 GugEnhEq N GPM .96 18.2 8.40 3.48 109 5.28 639 5.55 5.18 -.17 -34.5 GugGTimb N CUT .52e 2.1 25.15 GugDJIADv N DJD .02p 35.79 GugB19HY N BSJJ 1.22e 5.1 23.92 GugEShDur N GSY .65e 1.3 50.47 GugMCCre N CZA 1.02e 1.5 69.90 GugStrOp N GOF 2.19 13.0 21.15 10.42 143 16.76 809 16.90 16.32 -.05 -7.4 Guidewire N GWRE 124.16 71.64 2055 110.64 4111 110.74 105.29 +3.82 +.8 GulfIsland Q GIFI .04 1.3 7.50 2.67 59 3.09 235 3.13 2.92 +.04 -39.1 GulfRes rs Q GURE 6.02 2.25 30 5.32 121 5.75 5.20 -.48 +108.6 GulfprtE h Q GPOR 1 5.13 .35 4666 .97 31521 1.44 .96 -.43 -68.1 Gyrodyne Q GYRO 2.50e 20.00 14.20 16.71 1 16.96 16.50 -.29 -11.4H -:H&E Eqp Q HEES 1.10 6.3 11 37.85 9.12 1026 17.46 2136 18.34 16.42 -.58 -47.8 HBT Finl n Q HBT .65e 20.71 9.11 160 12.36 293 13.36 12.10 -.77 -34.9 HCA Hldg N HCA 1.72f 1.9 14 151.97 58.38 2427 92.48 17908 101.48 91.21 -5.05 -37.4 HCI Grp N HCI 1.60 3.6 49.98 31.61 98 44.35 299 45.12 42.70 -.12 -2.8 HD Supply Q HDS 14 43.25 21.69 2008 33.06 7313 34.96 32.66 -1.76 -17.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 57

HDFC Bk s N HDB 65.89 29.50 2031 45.09 10334 46.23 43.59 +.40 -28.8 HF Foods Q HFFG 91 35.00 5.04 2352 8.01 4145 9.29 7.75 -.20 -58.9 HL Acqui Q HCCH 13.20 10.10 292 10.80 1318 11.92 10.54 -.78 +4.5 HL Acq un Q HCCHU 18.22 10.45 1 14.28 2 15.51 13.01 -1.00 +32.8 HL Acq rt Q HCCHR .93 .02 59 .72 504 .80 .55 +.02 +184.6 HMG A HMG 17.25 8.50 11.00 4 11.00 10.16 +.47 -14.3 HMN Fn Q HMNF 9 23.00 13.86 0 14.01 4 14.75 14.01 -.78 -33.3 HMS Hldgs Q HMSY 49 40.67 18.20 883 30.78 2520 31.79 30.60 -.32 +4.0 HNI Corp N HNI 1.22 4.1 14 42.90 16.61 1527 29.75 2799 29.97 27.91 +.56 -20.6 HP Inc N HPQ .70 4.2 5 23.93 12.54 30226 16.61 86851 17.35 15.98 -.17 -19.2 HSBC N HSBC 2.00e 8.6 42.17 22.67 3900 23.36 18791 24.33 23.33 -.70 -40.2 HSBC prA N HSBCpA 1.55 6.0 27.08 21.49 50 25.63 325 25.80 25.60 -.18 -4.7 HSBC Cap2 N HSEB 2.00 7.8 25.68 HTG Mol h Q HTGM 1.85 .27 6193 .66 37744 .92 .63 -.12 -6.0 HV Bcp Q HVBC .50e 17.25 9.75 2 13.24 9 13.30 12.61 +.24 -22.1 HackettGp Q HCKT .36 2.9 14 18.90 9.50 600 12.51 1221 14.00 12.50 -1.08 -22.5 Haemonet N HAE 140.36 63.41 5894 87.60 9618 88.45 83.32 +2.63 -23.8 Hailiang Q HLG 75.43 31.85 4 44.00 27 48.48 40.55 -2.80 -32.6sHainCels lf Q HAIN 32.90 17.94 1146 30.62 4030 32.90 30.38 -.63 +18.0tHalladorE Q HNRG .16 25.4 1 5.90 .61 2559 .63 4279 .80 .60 -.16 -78.8 Hallibrtn N HAL .18m 1.5 6 25.47 4.25 16405 11.93 74342 13.25 11.51 -1.11 -51.2 HallmkFn Q HALL 3 20.30 2.28 1838 2.82 4193 3.50 2.73 -.63 -83.9sHalozyme Q HALO 26.25 12.71 1851 24.78 7055 26.25 24.45 +.34 +39.8 HamBchBr N HBB .36f 3.4 21.22 6.68 161 10.66 238 11.35 10.40 +.01 -44.2 HamilLa Q HLNE 1.25f 2.0 25 76.31 36.27 340 63.49 1143 66.24 61.99 -1.12 +6.5 HancJaff h Q HJLI 1.20 .21 812 .39 6846 .55 .38 -.08 -30.0 HancFinOp N BTO 1.48 6.9 37.00 11.29 84 21.43 429 24.60 21.38 -2.68 -41.0 HanJS N JHS .87e 6.0 15.33 10.30 45 14.41 214 14.56 14.30 +.03 -2.7 HanJI N JHI 1.45e 9.8 18.48 8.94 79 14.86 160 15.69 14.70 -.69 -16.3 HanPrmDv N PDT 1.08a 8.5 18.73 6.57 110 12.73 732 13.66 12.68 -.80 -29.2 HanPfEq N HPI 1.68 8.7 24.44 9.16 42 19.22 704 19.71 19.20 -.35 -15.7 HanPfd2 N HPF 1.68 9.6 23.82 9.00 31 17.51 178 18.19 17.50 -.57 -21.4 HanPfd3 N HPS 1.47 9.4 20.17 8.05 56 15.54 407 16.25 15.51 -.58 -19.4 HanTxAdv N HTD 1.45 7.9 28.53 9.71 95 18.29 409 19.60 18.20 -1.08 -33.1 HancWhit Q HWC 1.08 5.7 5 44.42 14.32 1621 18.95 3475 23.28 18.77 -3.70 -56.8 HancWht 45 Q HWCPL 1.49 5.8 26.86 10.64 4 25.50 19 25.87 24.90 +.45 -.6tHanWh60 n Q HWCPZ 1.56 6.2 25.25 24.84 60 25.00 641 25.24 24.84 +.01 Hanesbds N HBI .60 5.7 5 17.69 6.96 11094 10.46 37853 11.57 10.28 -.89 -29.6 HanmiFin Q HAFC .48m 5.4 5 22.60 7.15 385 8.94 1329 10.00 8.71 -.61 -55.3 HannArms N HASI 1.34 4.9 27 39.46 15.01 1529 27.20 4119 29.49 27.00 -1.97 -15.5 HanoverIns N THG 2.60 2.7 52 144.71 75.11 376 95.86 1482 104.12 95.28 -6.60 -29.9 HanovIns53 N THGA 1.59 6.3 26.44 12.00 5 25.13 20 25.57 25.00 -.17 -3.2 HappBiot n Q HAPP 6.10 2.44 579 2.85 4350 3.16 2.81 -.03 -37.4 HarbrOne Q HONE 25 11.20 6.45 3481 7.74 4827 8.85 7.63 -.82 -29.6 HarleyD N HOG .08m .4 8 40.89 14.31 3423 22.73 23182 25.46 22.61 -2.09 -38.9 Harmonic Q HLIT 8.57 4.44 1086 4.51 3825 5.15 4.50 -.56 -42.2 HarmonyG N HMY .05 4.54 1.76 6039 3.60 36548 3.66 3.28 +.32 -.8 HarpoonT Q HARP 25.02 10.27 606 17.06 1088 18.48 16.71 -1.04 +15.3 HarrowHl Q HROW 8.99 3.33 2794 5.08 3945 5.83 4.79 -.56 -34.7 Harsco N HSC .20m 1.6 33 27.97 4.19 2080 12.70 4459 13.23 12.13 +.16 -44.8 HarteHk N HHS 3.96 1.10 38 3.09 265 3.39 2.92 -.01 -13.7 Hrt TotR N HTRB 45.01 36.92 25 41.92 83 42.32 41.89 -.07 +4.2 HrtMuOp N HMOP 44.52 37.90 4 41.98 50 41.99 41.86 +.08 +.5 HartfFn42 N HGH 1.97 7.2 29.45 17.16 18 27.22 121 27.70 27.12 -.52 -4.1 HartfdFn N HIG 1.30 3.5 13 62.75 19.04 3415 37.44 13657 40.10 37.01 -2.54 -38.4 HrvrdBio Q HBIO 72 3.50 1.39 4615 2.87 6531 3.26 2.69 -.21 -5.9 HarvCapCr Q HCAP .96 22.2 6 10.56 2.66 20 4.33 94 4.35 4.16 +.07 -50.6 HarvCr22 Q HCAPZ 1.53 6.3 28.03 15.12 1 24.25 7 25.00 23.60 +.50 -6.5 Hasbro Q HAS 2.72 3.9 41 126.87 41.33 3390 70.61 7772 74.73 69.33 -.73 -33.1 Haverty N HVT .60m 3.8 16 21.43 9.81 325 15.62 937 16.84 15.09 -.53 -22.5 HavertyA N HVT/A .76 4.7 12 21.25 10.67 16.16 2 16.75 16.16 -.60 -20.0 HawaiiEl N HE 1.32 3.8 19 55.15 33.51 761 35.10 2585 36.66 34.79 -.72 -25.1 HawHold Q HA .48 3.6 2 31.34 7.55 1273 13.52 7338 15.49 13.01 -2.14 -53.8 Hawkins Q HWKN .93 2.2 10 47.94 26.82 176 41.43 344 41.98 38.87 +1.98 -9.6 HawthornB Q HWBK .48b 2.5 10 26.68 12.93 34 19.00 71 19.40 17.75 -.38 -22.5 HaymAII un Q HYACU 11.51 9.90 10.88 110 10.88 10.58 +.13 +3.6 HaynesIntl Q HAYN .88 4.1 39.04 17.61 135 21.53 583 23.56 20.89 -1.17 -39.8 Hc2 Hldgs N HCHC 3.80 4.30 1.29 5013 3.26 7214 3.94 3.22 -.52 +50.2 HeadHunt Q HHR .36p 27.62 12.25 22 23.54 171 23.88 22.34 +1.04 +9.7 HlthCSvc Q HCSG .81f 3.4 31.84 15.80 1017 23.73 2791 25.64 23.45 -1.38 -2.4 HlthCatal n Q HCAT 49.85 17.48 2348 28.61 6141 33.71 28.30 -3.02 -17.6 HltcMrg n Q HCCO 10.24 9.20 10.05 783 10.08 9.85 +.07 +.5 HltcMrg un Q HCCOU 11.30 9.34 10.50 46 10.50 10.10 +.20 +1.4 HlthcrRlty N HR 1.20 4.1 46 37.97 24.10 2631 29.07 7509 30.89 28.53 -1.37 -12.9 HealthTr pf Q HTIA 26.40 7.76 1 21.75 16 21.75 19.67 +.30 -13.1 HlthcreTr N HTA 1.26 4.8 50 34.22 20.61 4061 26.14 11889 27.56 25.64 -1.12 -13.7 HealthEqty Q HQY 55 88.78 34.40 977 57.86 3135 62.96 57.72 -2.61 -21.9 HlthpeakPr N PEAK 1.48 5.6 15 37.93 18.63 4784 26.49 22435 27.14 25.13 +.17 -23.2 HlthStrm Q HSTM 1.00e 51 29.78 20.03 326 20.96 721 22.33 20.64 -1.09 -22.9 HrtlndEx Q HTLD .08 .4 20 22.71 15.65 589 20.32 1840 20.66 19.79 -.04 -3.5 HeartFn Q HTLF .80 2.6 8 51.85 25.26 347 30.70 963 32.43 29.82 -.96 -38.3 HeatBio Q HTBX 1.25 .20 45749 .88 73626 .99 .70 +.12 +84.2 HebronTc h Q HEBT 23.99 1.40 22 16.39 280 16.39 13.88 +.05 +182.6 HeclaM N HL .01e .3 3.66 1.38 8757 2.96 43407 3.16 2.85 +.11 -12.7 HeclaM pfB N HLpB 3.50 6.0 60.60 37.05 58.56 0 59.79 58.28 -1.23 +12.6 Heico N HEI .16 .2 147.93 52.01 709 95.15 3322 111.97 94.55 -16.10 -16.6 Heico A N HEI/A .16f .2 61 113.69 51.78 604 78.65 1889 90.40 78.08 -10.81 -12.2 HeidrkStr Q HSII .60 2.8 9 33.21 17.99 162 21.13 864 21.43 19.50 +1.13 -35.0 HelenTroy Q HELE 24 198.59 104.02 272 179.30 880 187.44 177.72 -1.09 -.3 HeliosTc Q HLIO .36 1.0 23 49.49 29.03 443 36.60 1124 38.00 34.85 +1.02 -20.7 Helius Med Q HSDT 2.71 .25 512 .38 2107 .49 .38 -.07 -60.5 HelixEn N HLX 17 10.00 .99 3350 3.30 15396 3.90 3.09 -.41 -65.7 HelmPayne N HP 1.00m 5.4 53.06 12.40 2201 18.61 9858 22.12 18.44 -2.81 -59.0 HemisMda Q HMTV 15.34 8.00 369 9.30 552 9.57 8.72 +.20 -37.4 HennesAd Q HNNA .55 6.8 4 12.78 5.69 6 8.11 22 8.56 7.95 -.16 -19.5 HennCaIV Q HCAC 11.55 9.21 231 10.45 511 10.65 10.41 -.14 +2.8sHennIV un Q HCACU 12.00 9.92 11.50 29 12.00 11.00 +.11 +5.4 HSchein Q HSIC 16 73.99 41.85 1786 56.67 8376 60.67 54.89 -3.75 -15.1 HeplonP Q HEPA 8.35 1.00 671 2.57 10503 3.30 2.36 +.12 -52.1 Herbalif N HLF 19 48.82 20.73 1259 43.40 4045 44.85 41.98 +.35 -9.0 HercHld N HRI 50.81 11.81 422 28.56 1647 29.13 26.02 -.45 -41.6 HercTGC N HTGC 1.28f 12.6 7 15.87 5.42 623 10.17 3349 10.84 10.02 -.65 -27.5 HrtgeCo Q HTBK .52 7.7 7 13.14 6.04 965 6.74 1927 7.61 6.65 -.73 -47.5 HrtgeFn Q HFWA .80 4.2 12 30.15 14.65 864 18.84 1741 19.77 17.79 -.52 -33.4 HeritageIns N HRTG .24 1.9 17 16.38 7.50 347 12.34 894 12.72 11.84 +.09 -6.9 HeritCryst Q HCCI 33 32.58 11.30 225 16.36 580 18.26 16.04 -1.61 -47.8 HermitgOff N PSV .18 29.0 1.75 .31 149 .62 442 .76 .62 -.13 -39.0 HernTher h Q HRTX 26.81 9.60 3978 19.82 11076 22.19 19.18 -1.19 -15.7 Hersha pfC N HTpC 1.72 15.0 26.64 4.09 4 11.44 24 12.93 11.15 -1.41 -54.3 Hersha N HT 1.12 20.6 7 17.10 2.29 870 5.43 5125 6.29 5.34 -.80 -61.9 Hersha pfD N HTpD 1.63 14.9 25.94 2.51 36 10.87 258 12.12 10.51 -1.15 -56.3 Hersha pfE N HTpE 26.26 2.93 23 10.48 93 12.41 10.33 -1.67 -58.1 Hershey N HSY 3.09 2.5 27 162.20 109.88 1539 125.85 5898 132.54 125.62 -3.60 -14.4 vjHertzGl N HTZ 20.85 .40 38962 1.49 483404 2.49 1.11 -.24 -90.5 HerzfldCrb Q CUBA 1.01e 7.15 2.20 33 3.68 149 3.89 3.60 -.22 -44.5 HeskaCorp Q HSKA 96 110.90 50.00 166 89.84 403 94.23 84.74 +1.75 -6.4 Hess N HES 1.00 2.1 74.11 26.06 2649 48.48 23780 53.73 48.01 -2.76 -27.4 HessMidP N HESM 1.70f 8.1 22 22.16 17.61 20.92 -3.9 HP Ent N HPE .60e 6.3 23 17.59 7.43 13083 9.50 73547 10.00 8.97 -.32 -40.1 Hexcel N HXL .68 1.5 14 87.00 24.54 3489 44.00 10286 45.42 40.95 -.37 -40.0 Hexindai Q HX .40p 2.60 .26 142 .80 1496 .97 .76 -.19 -14.8 Hi-Crush N HCR 1.67e 881.6 1 3.00 .15 21261 .19 31090 .55 .17 -.21 -78.5 Hibbett Q HIBB 10 30.98 7.33 701 20.39 2173 21.70 18.86 +.00 -27.3 HighPtRs N HPR 1.98 .16 16550 .32 45336 .42 .29 -.03 -81.4 HighlFlR N HFRO 14.00 7.02 177 8.08 1548 8.41 7.84 -.24 -35.0 HighInc pfA N HEROpA 1.34 5.6 25.87 16.74 16 23.93 74 24.58 23.91 -.81 -5.7 HighSenLn Q SNLN .79 5.0 17.66 13.88 12 15.76 138 16.02 15.73 -.21 -10.1 HighlGlC N HGLB 11.79 3.66 156 6.25 790 6.73 6.10 -.45 -33.1 HghwyH Q HIHO .33e 14.5 3.98 1.55 15 2.28 471 2.99 2.21 -.14 +40.7 HighwdPrp N HIW 1.92 5.3 19 52.76 25.10 1350 36.21 5243 39.36 36.08 -2.39 -26.0 Hill-Rom N HRC .88f .8 32 117.50 72.29 1568 107.71 5738 108.12 97.70 +9.52 -5.1 HillenInc N HI .85 3.4 21 40.27 13.61 1454 24.66 3151 26.91 24.50 -1.27 -26.0 HillmCT pf A HLMp 2.90 11.1 37.00 24.95 6 26.03 29 26.84 25.31 -.28 -24.5 HilltopH N HTH .36 2.1 13 26.28 11.05 674 17.22 2059 18.87 16.92 -.96 -30.9 HilGrVa N HGV 36.56 8.28 10377 18.65 14363 21.87 18.36 -2.35 -45.8 Hilton N HLT .60 .8 36 115.48 44.30 9988 71.16 24013 76.95 69.83 -5.01 -35.8 HimaxTch Q HIMX .10e 3.0 98 5.10 1.70 374 3.34 2697 3.46 3.21 -.11 +25.6 HingmSv Q HIFS 1.72f 1.1 216.82 125.55 16 159.05 38 171.00 159.05 -7.80 -24.3 HoeghLP N HMLP 1.76 18.6 5 18.54 4.67 119 9.45 674 10.02 9.35 -.48 -39.5 Hoegh pfA N HMLPpA 2.19 9.8 27.82 10.09 14 22.41 64 22.87 21.50 -.39 -14.2 HollyEngy N HEP 2.69 18.9 7 30.61 6.57 276 14.25 2032 16.91 14.12 -2.59 -35.7 HollyFront N HFC 1.40 5.0 7 58.88 18.48 2354 28.21 10645 32.47 27.95 -4.03 -44.4 Hollysys Q HOLI .21e 1.6 6 19.67 9.52 284 13.18 1203 13.75 13.11 -.09 -19.7sHologic Q HOLX 55.96 26.49 2671 53.52 16721 55.96 53.15 -1.64 +2.5 HomeBLA Q HBCP .88 3.5 8 40.80 18.57 48 25.14 106 25.63 23.74 -.17 -35.9 HomeBcs Q HOMB .52 3.7 8 21.04 9.71 1664 14.20 6546 16.11 14.06 -1.52 -27.8 HomeDp N HD 6.00 2.5 24 259.29 140.63 4988 241.01 20913 253.44 240.25 -5.64 +10.4 HmFdB LA Q HFBL .64 2.5 15 37.99 20.00 1 25.25 16 26.50 24.31 -1.25 -29.4 HomeStreet Q HMST .60 2.6 29 35.44 18.44 260 22.73 767 24.38 22.45 -1.36 -33.1 HomeTrBc Q HTBI .28 1.9 6 27.79 11.75 210 14.59 456 15.74 14.31 -1.21 -45.6 HomolMd Q FIXX 24.00 11.05 1478 15.57 3448 16.72 14.76 +.17 -24.8 Honda N HMC .84e 3.3 29.44 19.38 1635 25.33 4897 27.31 25.20 -1.42 -10.5 HonwllIntl N HON 3.60 2.6 15 184.06 101.08 10253 138.21 22691 147.24 137.53 -7.16 -21.9 Honwll wi N HON/WI HookerFu Q HOFT .64 3.4 7 26.07 12.30 146 18.66 411 19.63 17.58 +.50 -27.4 Hookipa Q HOOK 14.37 5.80 457 10.58 687 12.32 9.94 -1.41 -13.5 HopeBcp Q HOPE .56 6.6 7 15.51 7.06 1747 8.50 4905 9.44 8.26 -.72 -42.8 HorMan N HMN 1.20 3.4 21 48.15 30.48 603 35.48 1375 36.52 34.53 +.20 -18.7 HorizBcp Q HBNC .48 4.9 4 19.48 7.42 900 9.72 1417 10.73 9.55 -.57 -48.5 HorizGbl N HZN 5.79 1.20 25 2.00 599 2.25 1.84 -.02 -42.7 HorizTFn Q HRZN 1.20 11.1 8 13.78 4.51 112 10.81 763 11.65 10.44 -.82 -16.4 HorizFn22 N HTFA 27.09 13.00 0 24.56 6 24.91 24.25 +.06 -3.9sHorizTher Q HZNP 57.34 22.69 7952 55.08 24203 57.34 49.97 +5.11 +52.2 HorzDAX Q DAX .60m 2.4 24.96 HoizWear N WEAR 17.90 ArmUS Eq n N ARMR 20.64 13.99 1 16.95 4 17.83 16.76 -.53 Horz Saba N CEFS 21.37 12.06 6 17.40 67 18.09 17.36 -.37 -16.1 Hormel N HRL .93 1.9 26 51.53 39.01 2378 48.21 9577 49.06 47.20 -.34 +6.9 HostHotls N HST .85a 7.9 26 18.90 7.86 19299 10.74 83625 11.53 10.49 -.93 -42.1 HostessBr Q TWNK 20 14.86 9.33 2705 12.27 8076 12.42 12.01 -.04 -15.6 HothThr Q HOTH 7.87 2.50 380 2.56 1337 2.64 2.50 -.06 -58.6 HoughMH Q HMHC 6.85 1.03 1855 1.79 6292 2.13 1.69 -.31 -71.4 HoulihnL N HLI 1.24 2.3 21 64.84 41.80 1034 53.41 2702 58.17 53.08 -4.16 +9.3 HstnAEn A HUSA .29 .09 3372 .14 35121 .18 .14 -.00 -1.4 HoustWC Q HWCC .12m 5.5 5.52 1.67 56 2.19 131 2.59 2.10 -.31 -50.3 HovnEn pf A Q HOVNP 6.50 1.62 2 4.40 6 4.87 4.28 -.40 -16.2 HovnanE N HOV 32.90 5.12 109 20.79 741 23.98 20.49 -2.52 -.4 HowardBcp Q HBMD 19.20 8.44 126 9.66 269 10.42 9.35 -.25 -42.8 HHughes N HHC 13 135.42 35.10 777 50.42 2712 56.26 49.03 -4.60 -60.2 HowmetAer N HWM .08 .5 12 34.27 9.87 9079 15.42 29421 15.49 13.57 +1.48 -49.9 Arconic pf A ARNCp 3.75 4.8 92.00 77.54 77.92 -13.1 HuanPwr N HNP 2.45e 16.7 24.33 11.69 23 14.68 125 15.63 14.49 -.73 -26.9 HuazhuGr Q HTHT .34e .9 29 43.15 25.01 873 35.79 6431 38.17 35.56 -1.61 -10.7 HubGroup Q HUBG 9 60.42 36.51 546 46.03 1605 48.05 43.87 -1.22 -10.3 Hubbell N HUBB 3.64 3.1 17 155.00 85.62 1052 118.79 2587 128.29 117.17 -7.41 -19.6sHubSpot N HUBS 231.17 90.84 572 225.04 3270 231.17 216.63 +5.06 +42.0 HudBayM g N HBM .02 4 5.74 1.23 592 2.80 3134 2.99 2.77 +.02 -32.5 HudsCap hrs Q HUSN 2.45 .32 1291 .64 7937 .87 .63 -.31 -43.1 HudExIn un Q HECCU 10.40 10.08 160 10.16 372 10.25 10.10 -.9 HudsnGb Q HSON 13.39 6.06 17 8.38 44 9.10 8.38 -.72 -29.9 HudsPacP N HPP 1.00 4.0 20 38.81 16.14 4583 24.90 13023 25.82 22.81 -.32 -33.9 HudsonTc Q HDSN 8 1.22 .30 195 .98 786 1.05 .94 -.02 +.1 HuizeHld n Q HUIZ 14.80 4.83 21 7.25 101 7.76 7.22 +.10 -27.5 Humana N HUM 2.50 .7 32 412.70 208.25 1158 374.64 4026 385.89 365.06 -6.12 +2.2 HuntCoFn N HCFT .28 10.4 4 3.50 .86 99 2.68 418 2.75 2.50 +.16 -17.0 HuntJB Q JBHT 1.08 .9 26 122.39 75.29 1224 119.30 4003 121.22 115.40 +1.70 +2.2 HuntBncsh Q HBAN .60 6.8 8 15.63 6.82 23497 8.80 65589 10.45 8.78 -1.49 -41.6 HuntBcs pf Q HBANO 1.56 6.1 27.39 16.07 34 25.42 100 25.99 25.34 -.37 -2.2 HuntB pfC Q HBANN 1.47 5.7 27.17 14.10 7 25.83 13 25.83 25.26 +.22 -.7 Str 7handl Q HNDL 1.69 7.0 25.72 18.24 15 24.01 217 24.49 23.92 -.12 -1.4 HuntgtnIng N HII 4.12 2.4 16 279.71 147.14 913 170.96 2507 179.85 165.43 -7.70 -31.9 Huntsmn N HUN .65 3.7 6 24.90 12.23 3891 17.65 12571 18.67 17.15 -.67 -26.9 Hurco Q HURC .52f 2.1 8 39.38 20.39 115 24.80 193 29.27 24.06 -2.65 -35.3 HuronCon Q HURN 70.91 35.15 176 42.27 791 44.68 41.08 +.61 -38.5 HutaoTc Q HHT 4.45 .36 .43 -70.2 HutChMd Q HCM 30.30 14.74 178 25.99 941 26.46 23.59 +2.38 +3.7 HuttigBld Q HBP 2.85 .49 26 1.20 164 1.34 1.12 -.06 -22.1 Huya N HUYA 28.20 11.78 1760 18.63 12698 20.15 17.72 -1.59 +3.8 Hyatt N H .80f 1.7 22 94.98 24.02 1325 47.30 5089 54.00 46.90 -5.74 -47.3 HycrftMin Q HYMC 13.92 7.35 16 9.41 57 10.00 8.22 +.76 -8.9 HyreCar Q HYRE 4.72 .88 358 2.81 2818 3.37 2.71 -.02 +6.8 HysterYale N HY 1.27 3.4 10 65.41 30.25 123 37.52 427 38.88 35.50 -1.11 -36.4 I -:I-MAB n Q IMAB 32.89 9.30 12 29.91 137 31.37 28.01 -1.06 +116.7 i3 Vert Q IIIV 37.85 13.01 260 29.36 856 30.74 28.10 -.71 +3.9 IAA Inc N IAA 51.74 21.79 3046 37.67 7868 41.18 37.38 -2.90 -20.0sIAC Inter Q IAC 1.36 .4 67 310.00 124.60 2285 304.91 6185 310.43 293.80 +9.59 +22.4 IAMGld g N IAG 1.52f 42.3 4.17 1.44 3891 3.59 16282 3.61 3.36 +.29 -3.8 ICAD Q ICAD 15.31 5.50 2836 9.98 4236 11.34 9.63 -.48 +28.4 ICC Hld Q ICCH 37 15.00 9.60 20 11.14 20 11.90 11.00 +.14 -21.0 ICF Intl Q ICFI .56 .9 18 95.24 47.75 188 60.18 670 65.77 60.02 -2.92 -34.3 ICICI Bk N IBN .19e 2.1 15.42 6.86 6353 9.05 34186 10.03 8.98 -.42 -40.0 ICU Med Q ICUI 259.72 148.89 217 172.31 984 183.33 170.57 -6.45 -7.9 IClickInt Q ICLK 5.99 2.73 367 5.30 2490 5.39 5.19 +.02 +64.6sIdexxLab Q IDXX 78 330.29 168.65 739 324.86 3131 331.01 311.48 +10.19 +24.4 IDT Cp N IDT 1.00f 16.3 7 11.84 4.81 285 6.14 650 6.54 5.93 +.12 -14.8sIEC Elec Q IEC 9.70 5.00 26 9.28 300 9.70 8.96 +.29 +2.1 IES Hldgs Q IESC 70 27.78 13.73 48 21.77 148 22.58 20.92 +.14 -15.2 IF Bancp Q IROQ .30 1.7 13 24.05 15.07 2 17.27 6 18.45 16.23 +.27 -25.0 IFresh h Q IFMK 3.05 .34 224 1.07 1958 1.19 1.05 -.04 +163.5sIGM Bio n Q IGMS 80.55 16.10 451 69.01 890 80.55 62.73 +3.55 +80.8 iHrtMed n Q IHRT 19.69 4.31 7976 9.02 11977 10.23 8.84 -.55 -46.6 II-VI Q IIVI 59 51.90 19.00 2085 48.32 6626 51.69 47.63 -.83 +43.5 iM MnFut N DBMF 28.53 24.02 4 24.51 12 24.65 24.40 +.04 -3.2 IMAC Hl Q IMAC 5.35 .42 139 1.37 1310 1.65 1.37 -.16 -8.7 IMV Inc Q IMV 5.12 1.35 844 2.99 1340 3.33 2.71 +.08 +3.1 ING N ING .14e 2.1 12.44 4.52 7549 6.69 28331 7.31 6.64 -.18 -44.5 ING 6.125 N ISG 1.53 6.3 26.57 24.00 24.47 -6.0 ING 6.375 N ISF 1.59 6.2 25.82 INTLFCStn Q INTL 15 57.98 28.01 183 52.02 517 53.64 50.48 -.78 +6.5 INmune Q INMB 10.35 2.20 295 5.99 401 6.36 5.29 -.01 +3.3 ION Geo N IO 10.73 1.13 395 2.25 1400 2.75 2.18 -.37 -74.1 IPG Photon Q IPGP 28 170.03 98.04 314 155.22 1269 165.19 153.42 -7.02 +7.1 iPt10yrBr n N BTYS 49.75 39.59 40.09 0 40.09 40.04 -.04 -19.3 BiP Tin N JJT 48.16 35.16 43.75 0 44.22 43.42 -.47 -.2 BiP Softs N JJS 43.46 32.15 34.03 1 34.63 34.03 -.69 -19.4sBiP PrM N JJP 61.02 48.82 0 60.86 1 61.02 60.28 +.86 +12.2 BiP Plat N PGM 49.91 28.71 39.26 2 41.24 38.98 -1.18 -15.3 BiPNickel N JJN 73.92 44.01 50.43 1 51.29 49.74 -.37 -11.3 BiPIndMet N JJM 45.64 34.50 0 39.54 1 39.93 39.14 +.23 -9.8tBiPGrains N JJG 50.05 38.82 10 38.00 17 39.64 38.00 -1.83 -17.7 BiPEngy N JJE 49.78 19.96 24.04 0 25.22 23.75 -.63 -48.9 BiPCopp N JJC 45.20 32.02 2 40.90 31 41.83 40.54 +.12 -5.7 BiPCoffee N JO 45.60 29.20 57 29.76 303 30.77 29.31 +.01 -28.7 BiP Alum N JJU 42.52 32.18 35.00 1 35.00 34.20 +.06 -14.5 BiPAg N JJA 46.02 36.13 37.41 2 38.60 37.41 -1.20 -17.6 iPt MdFut N VXZ 42.11 16.44 22 36.07 114 36.23 33.24 +1.02 +102.5 iPt ShFut N VXX 78.84 13.15 44595 37.50 208602 38.34 33.42 +.61 +148.0 IQ UltSh n N ULTR 53.12 47.63 0 49.45 16 51.22 49.43 +.01 -1.3 IQ M Intr N MMIT 26.83 22.05 1 26.18 33 26.22 26.06 +.04 +1.3 IQ M Ins N MMIN 29.98 22.44 15 27.02 230 27.04 26.96 +.01 +2.7 IQ HdgMult N QAI 32.01 26.58 117 30.21 559 30.54 30.19 -.16 -1.9 IQ Hedge N MCRO 27.02 21.76 1 26.43 14 26.68 26.21 -.04 -.8 IQ HdgLgS N QLS 23.56 17.29 0 22.59 7 23.13 22.59 -.26 -.9 IQ US Lg Q CLRG .44e 1.9 27.76 16.23 22.67 11 23.69 22.66 -.89 -16.1 IQ Ch SC N CSML 28.05 13.30 3 20.50 43 21.70 20.45 -.97 -25.0 IQ HdgEv N QED 22.16 17.70 0 21.64 1 21.95 21.64 -.21 -.1 IQ HiYlVl N HYLV 25.79 20.38 21 24.24 75 24.64 24.13 -.34 -4.7 IQ CorePl N AGGP 21.40 18.68 4 19.93 9 19.97 19.88 +.02 +1.0 IQ GTAA N QGTA 25.69 18.33 1 22.53 36 23.25 22.53 -.46 -11.1 IQ 50HJpn N HFXJ 22.33 15.44 3 20.26 4 20.76 20.23 -.30 -6.4 IQ 50HgEur N HFXE 21.31 13.80 1 18.22 27 18.89 18.16 -.30 -12.8 IQ 50HIntl N HFXI 22.26 14.67 57 19.19 545 19.89 19.08 -.31 -11.7 IQ RealRtn N CPI 28.52 25.10 4 27.08 31 27.17 27.03 -.08 -2.9 IQUSReSC N ROOF 1.43e 8.1 27.04 12.96 8 17.58 58 18.70 17.01 -.88 -31.6 IQMrgArb N MNA 33.56 26.21 77 31.27 592 31.50 31.04 +.17 -5.8 IQ AgriSC N CROP .41e 1.4 33.39 22.66 4 29.66 9 31.03 29.66 -1.01 -9.1 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 22 24.43 115 25.23 24.37 -.54 -10.3 IQIYI Q IQ 27.50 14.51 6088 22.72 51522 24.49 21.92 -1.74 +7.6 IQVIA Hldg N IQV 19 169.14 81.79 1712 135.99 8250 142.02 133.18 -.09 -12.0 IRSA N IRS 10.98 2.77 55 3.14 581 3.46 3.00 -.07 -54.6 IRSA Prop Q IRCP .32e 5.3 22.24 5.06 2 6.09 55 6.69 6.02 -.10 -63.6 IRhythm Q IRTC 136.55 56.24 488 109.59 1880 129.99 108.74 -18.16 +60.9 iRobot Q IRBT 29 96.10 32.79 718 82.23 3345 85.20 79.25 +.83 +62.4 iSh US Vl n N STLV 25.27 15.63 0 19.58 2 20.47 19.58 -.92 -21.3 iSh US Gr n N STLG 25.92 17.78 25.12 0 25.88 25.12 -.35 +.4siSh US Tc n N TECB 29.56 19.65 34 28.36 145 29.56 28.33 -.52 +9.7 iShBd21 n Q IBTA .20 .8 26.72 25.14 0 25.37 0 25.37 25.36 +.01 +.9stiShAdvMsc n Q DMXF 51.71 51.14 0 51.06 1 51.71 51.06 -.23 -.4tiShAdvUS n Q USXF 25.80 25.01 5 24.79 7 25.34 24.79 -.60 -2.4 iShBd22 n Q IBTB .21 .8 25.90 25.31 25.59 0 25.59 25.59 +1.1 iShBd29 n Q IBTJ .16 .6 27.88 25.08 1 26.67 5 26.69 26.50 +.11 +4.6 iShBd28 n Q IBTI .16 .6 28.12 25.23 0 26.61 2 26.62 26.47 +.10 +4.3 iShBd27 n Q ITBH 27.87 25.29 0 26.40 3 26.41 26.29 +.09 +4.4 iShBd26 n Q IBTG .14 .5 28.22 25.18 1 26.28 4 26.29 26.20 +.06 +3.8 iShBd25 n Q IBTF .16 .6 26.32 25.27 0 26.16 2 26.17 26.10 +.04 +3.3 iShBd24 n Q IBTE .16 .6 26.93 25.24 0 25.99 5 26.00 25.94 +.04 +2.9 iShBd23 n Q IBTD .15 .6 27.94 25.27 0 25.76 7 25.77 25.72 +.03 +1.6 iShCyber N IHAK 32.05 20.36 36 30.57 210 31.58 30.21 -.51 +14.0 iShEdgMl N MIDF 29.08 18.23 0 24.33 1 25.21 24.33 -.88 -14.4siShGeno N IDNA 39.59 22.32 67 37.68 442 39.59 37.23 +.52 +26.2 iBdDc26 N N IBMO 26.93 22.84 1 26.65 32 26.69 26.59 +.05 +2.7 iSh SlfDr N IDRV 29.14 17.35 33 27.29 68 28.36 27.19 -.35 -.2 iSh JpVl Q EWJV 27.11 18.38 0 22.18 6 22.90 22.13 -.41 -14.3 iSh JpEq Q EWJE 37.07 25.02 0 32.82 3 33.73 32.82 -.43 -8.1 iShGlGr Q BGRN 1.54 2.8 58.86 51.93 11 54.83 70 54.90 54.56 +.33 +2.2 iShSCOp N ESML 29.69 16.65 64 24.05 661 25.45 24.05 -.84 -16.8 iShBrHiY N USHY 41.47 31.58 1362 38.13 12070 38.87 38.04 -.68 -7.2 iSh US Dv N DIVR 32.43 19.52 1 26.41 79 27.79 26.39 -1.06 -14.0 iSh iB D27 N IBDS 27.64 20.41 59 26.85 729 27.03 26.75 -.10 +3.2siShGold N IAU 16.96 13.24 24467 16.93 139883 16.96 16.68 +.27 +16.8 iShGSCI N GSG 16.61 7.50 164 10.04 1256 10.59 10.02 -.31 -38.1 iSAstla N EWA 1.01e 5.4 23.54 12.73 3185 18.79 14207 19.67 18.72 -.23 -17.0 iSAstria N EWO .37e 2.5 21.12 10.35 12 14.76 63 15.47 14.72 -.32 -29.0 iShBelg N EWK .51e 3.1 20.21 11.94 5 16.42 39 17.14 16.37 -.26 -17.8 iShBrazil N EWZ .67e 2.4 48.48 20.14 28872 28.20 121291 31.02 28.08 -1.50 -40.6 iShCanada N EWC .48e 1.9 30.81 17.59 3577 25.14 16010 26.30 25.09 -.55 -15.9 iShEMU N EZU .86e 2.4 42.44 25.32 4680 35.98 26656 37.42 35.86 -.17 -14.2 iSFrance N EWQ .58e 2.2 32.99 19.29 1138 26.96 3736 27.91 26.78 -.03 -17.6 iShGerm N EWG .60e 2.3 29.98 17.50 4903 26.57 23416 27.84 26.49 -.18 -9.6 iSh HK N EWH .61e 2.8 26.55 17.92 3567 21.50 23814 21.96 21.43 +.13 -11.6 iSh SKor N EWY .65e 1.1 64.17 38.26 3160 57.07 17942 58.28 56.87 +.32 -8.2 iShMexico N EWW .78e 2.5 48.19 25.03 2344 31.56 14023 33.76 31.52 -1.51 -29.9 iShNeth N EWN .66e 2.0 34.67 21.62 317 32.37 1286 33.46 32.17 +.02 -4.4 iSPacxJpn N EPP 1.66e 4.2 48.13 28.86 435 39.13 2135 40.56 39.02 -.25 -15.5 iShSoAfr N EZA 1.02e 2.9 55.58 24.12 361 35.40 1522 36.96 34.87 +.06 -27.8 iShSpain N EWP .99e 4.5 29.57 17.60 621 22.06 4960 23.14 22.05 -.34 -23.7 iSSwedn N EWD .76e 2.5 34.27 21.38 122 30.84 809 31.63 30.38 +.35 -6.3 iShSwitz N EWL .75e 1.9 42.26 29.55 1107 38.72 4453 39.73 38.49 -.45 -4.7 iShFrntr100 N FM .30e 1.3 31.35 19.35 117 23.98 434 24.36 23.58 +.39 -21.0 iShGlHiY bt A GHYG 2.09e 4.5 50.09 35.97 10 46.32 64 47.27 46.02 -.67 -7.0 iShxUSH bt A HYXU .92e 1.9 52.13 39.61 1 48.88 8 50.04 48.85 -.05 -5.7 iShEMCBd bt A CEMB 2.28 4.5 52.90 40.67 27 50.63 136 50.88 50.40 -.01 -2.2 iShEMkHY N EMHY 3.98 9.3 48.12 32.81 91 42.83 265 43.31 42.64 -.26 -9.5 iShAsiaPDv N DVYA 2.29e 6.9 45.13 24.71 2 32.99 10 34.35 32.90 -1.04 -24.6 iShEmMDv N DVYE 1.83e 5.8 41.99 25.51 79 31.49 1361 32.76 31.44 -.77 -22.5 iShGblSilv N SLVP .29e 2.3 13.37 5.62 83 12.66 767 12.96 12.22 +.70 +12.7 iShGblEnP N FILL .59e 4.9 20.41 7.77 27 12.06 85 12.89 12.01 -.52 -36.4 iShGblAgri N VEGI .55e 2.3 29.11 18.38 4 24.27 23 25.28 24.23 -.75 -16.2 iShMsciWld N URTH 1.57e 1.7 102.28 66.38 44 90.16 317 94.03 90.08 -2.07 -8.7 iShEMAsia Q EEMA 1.23e 1.8 73.71 49.13 51 66.55 245 68.30 66.55 +.24 -6.0 iShEMktSC N EEMS .89e 2.3 46.37 27.11 8 38.86 58 39.89 38.80 -.11 -14.1 iShEMkBd N LEMB .42e 1.0 47.01 34.53 39 40.77 348 41.27 40.76 -.15 -7.1 iShWldMnV N ACWV 1.93e 2.2 99.70 70.06 315 86.51 1163 88.96 86.28 -1.22 -9.7 iSEMMnVol N EEMV 1.15e 2.2 59.70 42.10 206 52.26 1512 53.04 51.98 +.01 -10.9 iShJpnSC N SCJ 1.81e 2.7 77.58 49.10 1 67.26 10 68.67 67.01 -.57 -9.5 iShThai N THD 1.88e 2.7 96.63 45.95 112 69.75 455 72.84 69.05 -1.70 -20.4 iShIsrael N EIS .81e 1.6 61.75 36.86 3 51.69 25 53.55 51.69 -2.11 -9.9 iShChile N ECH .71e 2.8 41.36 17.55 205 25.53 749 26.41 25.33 -.01 -23.4 iShBRIC N BKF .54e 1.3 47.21 31.75 6 41.60 42 42.96 41.51 +.09 -8.2 iShsUSA N EUSA .67e 1.2 66.41 39.38 1 55.36 52 58.14 55.36 -2.28 -13.5 iShTurkey Q TUR 1.10e 4.8 29.42 17.72 113 23.13 675 23.49 22.92 +.40 -14.6 iShSilver N SLV 18.35 10.86 26006 16.63 120852 16.81 16.24 +.14 -.3 iShS&P100 N OEF 1.92e 1.4 152.58 101.87 667 138.39 2228 145.24 138.31 -3.51 -4.0 iShMrnLV N JKF 2.46e 2.6 117.95 75.13 73 94.10 238 99.04 93.71 -4.32 -19.7 iShIntTBd Q IGOV 53.98 45.22 109 51.03 637 51.39 50.74 +.28 +1.7siShMrnLG N JKE 1.20e .5 239.00 158.00 51 227.11 200 239.00 227.11 -6.25 +8.2 iShNewZea Q ENZL 2.01e 3.8 59.09 35.70 18 53.55 125 55.39 53.35 -.77 -7.3 iSh1-3yITB Q ISHG 81.35 73.39 0 79.10 5 79.68 79.06 +.20 -.2 iShMrnLC N JKD 2.24e 1.3 194.19 122.90 7 170.19 33 176.88 170.04 -3.40 -7.7 iShBrazSC N EWZS .40e 3.3 22.44 7.89 31 12.17 207 13.48 12.15 -.79 -42.8 iShIntlPfd N IPFF .96e 7.6 15.72 8.38 11 12.59 96 12.90 12.52 -.10 -18.5 iShSPTUS N ITOT 76.57 48.52 2119 67.47 8489 70.69 67.34 -1.95 -7.2 iShSTNtMu N SUB .86 .8 108.21 97.45 185 107.75 953 107.88 107.61 -.02 +.9 iShAgcyBd N AGZ 1.81 1.5 124.18 114.54 31 120.97 153 121.20 120.75 +.09 +4.7 iShSelDiv Q DVY 3.03e 3.9 107.36 61.89 1300 77.77 4805 83.58 77.37 -4.51 -26.4 iShGTimb Q WOOD .94e 1.7 67.54 39.55 3 54.09 56 57.18 54.01 -2.08 -19.3 iShTIPS N TIP 1.69e 1.4 123.16 107.37 1017 123.06 6630 123.08 122.58 +.53 +5.6 iShEurFn Q EUFN .74e 5.3 19.80 10.59 626 13.98 7515 14.63 13.95 -.04 -28.3 iShAsiaexJ Q AAXJ 1.30e 1.9 76.44 52.95 493 69.20 3725 70.69 68.86 +.50 -5.9 iShChinaLC N FXI .87e 2.2 45.29 33.11 13595 40.19 70862 41.15 40.02 -.13 -7.9 iShTransp N IYT 1.70e 1.1 203.89 116.61 514 156.15 1362 163.41 155.00 -4.65 -20.2 iShChinaSC N ECNS 1.73e 4.5 43.88 31.27 1 38.66 6 39.12 38.35 -.32 -5.3 iSCorSP500 N IVV 4.38e 1.5 340.63 220.28 4961 301.14 24411 315.75 300.62 -8.58 -6.8 iSMornMC N JKG 2.32e 1.3 217.65 126.19 5 178.54 31 188.16 177.87 -6.80 -14.8 iShEMInfr Q EMIF .93e 4.3 32.26 17.06 1 21.78 55 22.74 21.77 -.97 -30.8 iShGClnEn Q ICLN .33e 2.7 14.27 8.08 645 12.01 3010 12.67 12.00 -.28 +2.2 iShUSAgBd N AGG 2.65e 2.1 119.27 105.56 5683 118.01 22754 118.08 117.61 +.21 +5.0 iShEMkts N EEM .59e 1.5 46.32 30.09 53895 39.94 225201 41.07 39.77 +.02 -11.0 iShACWX Q ACWX 1.00e 2.3 50.03 32.40 2847 42.94 9964 44.36 42.88 -.32 -12.6 iShiBoxIG N LQD 3.87 2.9 134.90 104.95 7305 133.50 58293 134.31 132.70 -.49 +4.3 iSh ACWI Q ACWI 1.43e 2.0 81.75 53.31 1670 72.41 9189 75.35 72.29 -1.32 -8.6 iSKokusai N TOK 1.60e 2.4 76.43 49.06 1 67.38 21 70.29 67.38 -1.65 -8.8 iShCorUSTr N GOVT .33 1.2 28.54 25.59 2334 28.02 16701 28.04 27.82 +.13 +8.0 iSEafeSC Q SCZ 1.51e 2.8 62.85 37.73 965 53.30 6087 55.22 53.20 -.72 -14.4 iSGblTelcm N IXP 2.31e 3.9 65.10 45.58 10 59.87 78 63.61 59.87 -2.10 -2.5 iShEMBd Q EMB 4.55 4.2 117.20 85.00 2899 108.66 18241 109.56 108.47 -.08 -5.2siShGblTech N IXN 1.10e .5 237.98 155.91 43 229.32 462 237.98 228.79 -.77 +8.9 iShAaa-ACp N QLTA 1.51e 2.6 57.86 47.79 1786 57.47 2480 57.64 57.20 -.12 +5.1siSMrnMCG N JKH .59e .2 297.33 183.44 18 286.75 122 297.33 283.75 -4.22 +9.0 iShIndones N EIDO .35e 1.9 26.68 11.91 834 18.16 3934 18.79 18.07 -.38 -29.2 iSSP500Gr N IVW 2.03e 1.0 211.50 140.84 657 201.36 3079 211.44 201.34 -4.52 +4.0 iShNYMun N NYF 58.92 50.39 20 57.41 191 57.81 57.38 -.06 +.6 iShGblHcr N IXJ 71.09 51.07 49 67.74 401 70.11 67.38 -1.50 -1.5 iShGnmaBd Q GNMA 1.08 2.1 55.03 48.94 56 51.38 299 51.60 51.30 -.11 +2.3 iShGblFin N IXG 1.28e 2.5 69.57 40.26 86 51.16 612 54.08 51.06 -1.69 -25.6 iShUSAQlt N QUAL 1.04e 1.1 105.32 68.20 1200 93.07 6555 97.96 92.93 -3.04 -7.9 iSSPGlbEn N IXC 1.01e 5.3 32.93 12.23 763 19.07 3040 20.58 19.01 -.99 -38.1 iShCalMn N CMF 63.23 53.00 106 62.16 1125 62.23 62.00 +.03 +1.5 iSh CMBS N CMBS 1.00 1.8 56.00 49.03 63 54.64 278 54.85 54.33 -.08 +3.5 iShUSASize N SIZE 1.26e 1.5 101.20 60.20 260 84.86 465 89.49 84.66 -3.49 -12.9 iSGblInfra N IGF 1.27e 3.4 49.93 28.19 317 37.47 1486 39.41 37.33 -1.29 -21.8 iShNANatR N IGE .85e 4.1 31.05 13.28 926 20.84 3726 22.29 20.73 -.94 -30.8 iSh JPXNik N JPXN 65.43 45.69 1 59.96 5 61.50 59.84 -.59 -6.0 iShUSAVal N VLUE 1.49e 2.1 91.86 54.20 531 69.70 5447 73.61 69.35 -3.19 -22.3 iShLatAm N ILF .60e 2.8 35.28 15.54 1802 21.22 8370 22.90 21.22 -1.04 -37.5 iShUSAMo N MTUM .81e .6 137.69 88.83 820 127.45 3137 132.19 127.28 -2.15 +1.5 iShMrnMCV N JKI 2.72e 2.2 171.05 89.87 4 121.58 41 129.75 121.39 -6.45 -27.9 iShPhilpns N EPHE .20e .7 37.15 19.00 83 26.80 339 27.92 26.55 -.60 -21.9 iSSP500Val N IVE 2.14e 2.0 132.10 81.70 1342 105.22 4431 110.54 104.70 -4.12 -19.1 iShNMuBd N MUB 2.59 2.2 118.15 100.03 817 115.44 4700 115.53 115.01 +.26 +1.3 iShUKSC bt A EWUS 1.38e 4.4 44.79 21.63 6 31.53 22 33.28 31.53 -.95 -28.9 iSRTop200V N IWX 1.17e 2.5 59.37 37.65 54 47.52 257 50.06 47.32 -2.08 -18.8 iShIntlDev N WPS 1.16e 3.8 40.22 23.31 9 30.29 74 31.36 30.23 -.80 -21.8 iShAsia50 N AIA 1.02e 1.6 69.35 46.01 33 64.70 193 65.87 64.14 +1.10 -2.0 iSh20 yrT N TLT 3.05 1.8 179.70 129.68 12106 165.25 52914 165.32 161.12 +2.86 +22.0siSRTop200G N IWY .82e .8 108.52 71.86 175 103.64 688 108.52 103.50 -1.79 +7.3 iSh7-10yTB Q IEF 1.54 1.3 123.41 108.83 3414 121.97 11721 122.07 121.24 +.43 +10.7 iShRTop200 N IWL 1.02e 1.4 79.76 52.77 309 71.99 510 75.42 71.98 -1.91 -4.2 iShIntSelDv N IDV 1.51e 5.6 34.12 19.52 621 24.88 4004 25.89 24.83 -.40 -25.9 iSh1-3yTB Q SHY .86 1.0 86.80 84.40 4110 86.60 13334 86.61 86.54 +.04 +2.3 iS Eafe N EFA 1.66e 2.7 70.42 45.73 30908 60.49 132937 62.61 60.30 -.55 -12.9 iShGerSC bt A EWGS .69e 1.2 61.72 35.64 1 55.73 7 57.14 55.72 +.25 -7.9 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 10 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 58

iShEurRE Q IFEU 1.46e 4.6 42.75 24.38 2 31.99 13 33.27 31.93 -1.10 -23.1 iSRusMCV N IWS 1.59e 2.1 96.96 53.42 777 74.00 3926 78.21 73.71 -3.17 -21.9 iShCrLTBd N ILTB 2.54 3.4 78.23 61.05 18 74.98 134 74.98 74.09 +.48 +10.1 iSRusMCG N IWP 1.02e .7 163.69 101.93 481 154.52 1419 161.22 153.39 -3.74 +1.3 iShIntlRE Q IFGL 1.48e 6.4 30.98 17.75 14 23.26 179 24.10 23.16 -.49 -23.0 iShEuroSC Q IEUS 1.08e 2.3 56.30 31.74 1 46.45 94 48.07 46.39 -.28 -16.7 iShNorC bt A ENOR .58e 3.1 25.48 12.73 6 18.52 52 19.50 18.46 -.44 -26.4 iShRsMd N IWR 62.15 36.03 2341 52.06 9527 54.77 51.86 -1.74 -12.7 iShMrnSC N JKJ 1.78e 1.2 194.49 103.24 2 145.20 17 152.75 144.62 -5.09 -23.1 iShIreland N EIRL .55e 1.5 46.89 25.38 21 37.32 43 39.10 37.16 -1.05 -19.5 iSCorSPMid N IJH 1.89e 1.1 210.86 117.87 1134 171.35 6904 180.98 170.43 -6.51 -16.7 LgTrmBd N IGLB 2.67 3.9 72.34 52.06 105 69.33 625 69.70 68.52 +.05 +4.0 iShiBxHYB N HYG 5.09 6.3 88.53 67.52 33687 81.34 147523 83.14 81.23 -1.54 -7.5 iShFinlC bt A EFNL .51e 1.4 39.93 24.67 2 35.53 28 36.28 35.08 -.11 -6.7siShSft N IGV .12e 287.60 176.23 875 279.47 5489 287.60 275.04 +.96 +19.9 iShCorUS N FTY 58.12 31.37 153 42.31 1746 44.49 41.44 -1.54 -22.5siShDenC bt A EDEN .81e 1.1 75.89 51.08 16 72.86 43 75.89 72.72 -.52 +5.8 iShs SOX Q SOXX 1.55e .6 276.16 167.79 546 261.18 2659 273.02 259.93 -6.10 +4.0 iShIndia50 Q INDY .15e .5 39.49 21.97 46 30.88 481 31.72 30.61 +.48 -20.0 iShNetw N IGN .25e .5 57.43 37.29 3 48.50 21 49.83 47.30 -.99 -12.2siShNATch N IGM .73e .3 284.54 183.27 62 271.43 228 284.54 271.25 -4.41 +12.1siShNsdBio Q IBB 140.57 92.15 5037 135.16 20900 140.57 134.17 -2.69 +12.2 iShResRE N REZ 2.01e 3.4 82.19 44.34 28 58.59 230 61.01 57.10 -1.68 -22.2 iShC&SRE N ICF 2.97e 3.0 126.00 73.55 87 98.32 417 102.69 96.68 -3.42 -16.0 iShKLDSoc N DSI 1.11e 1.0 128.15 82.98 84 114.49 330 119.91 114.22 -3.25 -4.7 iShGbl100 N IOO 56.67 38.23 34 51.58 475 53.85 51.56 -.88 -4.4 iShConsSv N IYC 1.50e .7 239.34 150.00 78 212.85 241 224.20 212.26 -7.51 -6.7 iShMBS Q MBB 2.62 2.4 111.31 104.79 611 110.74 4915 110.84 110.56 -.10 +2.5 iShGvCrBd N GBF 2.86 2.3 126.77 111.36 1 124.96 23 125.04 124.50 +.29 +6.2 iShIndia bt A INDA .24e .8 36.18 20.48 4010 29.05 21631 29.90 28.88 +.39 -17.4 iSR1KVal N IWD 2.41e 2.2 138.88 84.11 4016 109.36 11050 115.36 108.92 -4.74 -19.9 iSMrnSCG N JKK .87e .4 226.71 133.27 3 214.21 28 224.88 214.21 -4.43 +1.1 iShPoland N EPOL .42e 2.5 23.99 12.11 101 16.65 397 17.62 16.57 -.28 -21.0 iSMCGth N IJK 1.88e .9 248.43 145.46 43 217.37 274 226.61 214.79 -5.50 -8.7 iShIntGvC N GVI 1.99 1.7 117.94 103.14 46 117.61 358 117.70 117.31 +.04 +4.4siSR1KGr N IWF 1.45e .8 195.35 128.23 2515 186.66 8582 195.35 186.48 -3.52 +6.1 iSIndiaSC bt A SMIN .10e .3 39.34 20.74 86 29.32 384 29.82 28.72 +1.20 -18.4 iShBrUSIn Q USIG 1.89 3.1 61.04 49.15 369 60.13 2156 60.32 59.80 -.05 +3.1 iSRus1K N IWB 2.36e 1.4 188.47 120.20 1601 166.78 4334 174.78 166.58 -4.88 -6.5 iSR2KVal N IWN 1.98e 2.1 130.16 69.27 1291 92.33 5592 98.28 91.65 -3.89 -28.2 iShIntTr Q IGIB 1.91 3.2 60.62 50.11 613 60.00 6158 60.28 59.86 -.18 +3.5 iShShrtT Q IGSB 1.44 2.6 55.00 47.21 1395 54.69 9080 54.71 54.57 +.08 +2.0 iSR2KGr N IWO 1.36e .7 226.23 129.54 523 199.18 2311 209.76 198.78 -4.44 -7.0 iSh10-20TB N TLH 2.99 1.8 175.92 140.90 68 168.10 605 168.21 165.28 +1.91 +17.1 iShFltRtB N FLOT .32 .6 51.10 42.84 681 50.55 2652 50.58 50.47 +.05 -.7 iShR2K N IWM 1.77e 1.3 170.56 95.69 39010 136.67 167902 144.66 136.29 -4.32 -17.5 iSh3-7yTrB Q IEI 1.50 1.1 133.72 124.85 789 133.63 3630 133.67 133.30 +.25 +6.3 iShCorHiDv N HDV 2.90e 3.7 98.49 61.04 720 78.86 3256 82.76 78.54 -3.37 -19.6 iSCorUSVal s Q IUSV 1.16e 2.3 63.93 39.21 459 50.75 2497 53.33 50.48 -2.04 -19.5 iSCorUSGr s Q IUSG .72e 1.0 73.54 48.55 497 69.85 2099 73.22 69.75 -1.53 +3.3 iShChina N MCHI .61e .9 67.84 50.00 2385 65.59 12910 67.23 65.23 +.51 +2.3 iShShtTrB Q SHV 1.10 1.0 112.99 110.03 2884 110.73 9038 110.74 110.72 +.01 +.2 iShUSPfd Q PFF 2.04 5.9 38.33 23.85 2730 34.47 20475 35.04 34.42 -.56 -8.3 iSEafeMnV N EFAV 2.81e 4.3 75.94 53.83 802 66.01 4500 67.63 65.71 -.45 -11.4 iSRus3K N IWV 2.47e 1.4 198.55 126.00 596 174.88 1541 183.25 174.60 -5.00 -7.2 iSGblMatl N MXI 1.02e 1.7 68.05 42.09 16 61.00 150 63.39 60.77 -.79 -9.6 iShUtils N IDU 4.54e 3.3 177.36 109.28 79 136.73 305 144.10 135.94 -4.62 -15.6 iSUSAMinV N USMV .87e 1.5 69.79 45.75 7035 59.22 26989 61.39 59.08 -1.54 -9.7 iSMrnSCV N JKL 2.98e 3.0 145.14 72.15 13 98.91 80 107.49 98.74 -6.42 -31.1 iShMCVal N IJJ 2.16e 1.7 173.51 90.68 89 127.47 564 136.34 127.23 -6.65 -25.3 iShGblUtil N JXI 1.99e 3.8 64.27 41.43 7 52.23 95 54.65 52.07 -1.31 -11.1 iShTelecm N IYZ .68e 2.5 30.96 22.06 734 26.77 3136 27.95 26.64 -1.02 -10.4siShTech N IYW 1.20e .5 273.35 175.25 97 261.53 780 273.35 261.01 -2.70 +12.4 iShGblIndl N EXI 1.40e 1.7 100.05 59.59 8 81.29 42 84.92 80.99 -2.22 -16.4 iShGblCSt N KXI 56.50 41.93 42 50.98 582 52.71 50.90 -1.20 -8.1 iShREst N IYR 2.76e 3.6 100.75 56.27 6942 76.49 29546 80.52 75.34 -3.26 -17.8 iSGblCnDis N RXI 1.39e 1.2 128.67 79.23 15 116.46 50 121.77 116.32 -2.19 -7.5siSh0-5Tips N STIP 102.45 96.04 74 102.22 679 102.45 102.18 -.08 +1.5 iShHmCnst N ITB .09e .2 50.46 22.39 2631 41.93 18870 44.91 41.68 -1.87 -5.6 iShInds N IYJ 1.65e 1.1 174.70 101.94 52 145.48 184 152.46 144.83 -4.51 -13.2 iShAerosp N ITA 1.31e .8 240.62 112.47 238 158.20 1430 171.74 157.26 -10.41 -28.8 iShHltcare N IYH 3.01e 1.4 223.00 156.17 88 210.42 508 217.99 208.96 -5.36 -2.5 iShFinSv N IYG 1.21e 1.0 156.97 86.42 128 116.22 640 125.21 116.16 -6.68 -23.4 iShRegBks N IAT .61e 1.9 51.82 24.62 401 32.22 1865 36.18 32.14 -3.08 -36.8 iShInsur N IAK .82e 1.5 75.83 40.27 6 52.98 31 56.19 52.72 -2.72 -25.7 iShFincls N IYF 1.45e 1.4 143.69 81.24 341 107.16 1468 114.10 107.12 -5.32 -22.2 iShBroker N IAI .65e 1.1 72.96 42.54 15 57.92 78 62.48 57.92 -3.85 -15.5 iShUSEngy N IYE 1.14e 5.9 34.98 12.13 4745 19.28 16149 21.15 19.21 -1.42 -40.0 iShESGSel N KLD 1.14e .9 141.84 93.50 55 129.90 181 135.32 129.54 -3.28 -3.1 iShCrSPS N IJR 85.92 47.52 5416 64.64 27003 68.78 64.57 -2.53 -22.9 iShMedDev N IHI 1.57e .6 278.19 183.25 280 255.91 1718 267.76 251.87 -8.24 -3.2 iShConsGd N IYK 2.43e 2.0 140.28 92.00 16 123.28 326 128.99 123.00 -4.55 -7.4 iShHltcPrv N IHF .24e .1 211.64 134.50 28 186.90 277 195.17 185.78 -5.64 -6.9 iShCorTInt N IXUS 1.28e 2.4 63.03 40.35 1566 54.27 8412 56.01 54.13 -.34 -12.3 iShPharm N IHE 3.11e 1.0 165.70 115.53 6 151.12 37 156.42 150.52 -3.17 -5.6 iShBasM N IYM 1.42e 1.6 98.75 59.49 36 86.13 135 89.90 85.46 -1.93 -12.1 iShPeru N EPU .70e 2.5 38.18 20.73 13 28.18 68 29.00 28.03 -.30 -23.9 iShCorEafe N IEFA 1.56e 2.7 66.12 42.29 13035 56.85 48308 58.87 56.69 -.52 -12.9 iShOilEq N IEZ .86e 10.5 22.29 5.09 233 8.21 1098 9.21 8.14 -.79 -59.6 iShDJ US N IYY 2.01e 1.4 168.31 107.20 34 148.62 168 155.78 148.53 -4.55 -6.9 iShO&GEx N IEO 1.06e 3.3 57.09 17.63 131 32.20 1161 35.90 32.06 -3.08 -42.0 iShAggrAllo N AOA .98e 1.8 59.41 41.85 29 54.01 290 55.78 53.92 -.88 -6.9 iShCrShUS s Q ISTB 1.21 2.4 51.54 47.53 541 51.47 2850 51.49 51.40 +.05 +2.1 iShEurope N IEV 1.12e 2.8 47.42 29.49 101 40.01 955 41.59 39.91 -.38 -14.8 iShGroAllo N AOR .81e 1.8 48.89 36.81 213 45.83 813 46.97 45.72 -.55 -4.2 iSRusMic N IWC 1.08e 1.3 101.44 55.02 150 83.77 271 87.99 83.46 -1.64 -15.8 iShModAllo N AOM .71e 1.8 41.00 33.58 202 39.56 922 40.23 39.45 -.33 -1.4 iShMorMl bt A IYLD 1.33e 5.8 26.08 17.59 38 22.07 237 22.49 22.00 -.25 -13.6 iSMsciVal N EFV 1.66e 4.2 50.95 30.26 1037 39.57 6743 41.30 39.53 -.61 -20.7 iSSCVal N IJS 1.73e 1.5 162.87 85.63 288 113.69 2669 121.28 113.04 -5.16 -29.3 iShConsAllo N AOK .64e 1.8 36.96 29.00 286 36.15 1054 36.58 36.04 -.21 -.2 iShEafeGr N EFG 1.37e 1.7 88.66 60.13 243 82.85 1646 85.18 82.35 -.35 -4.2 iShSCGrth Q IJT 1.54e 1.0 200.15 115.36 188 161.22 634 170.70 161.10 -5.55 -16.6 iShiB3-23x N IBCE 26.44 21.48 2 25.17 3 25.22 25.09 +.02 +2.6 iShBd3-18 N IBDB 25.62 iShBd3-23 N IBDD 27.58 23.77 13 27.35 26 27.39 27.24 +.04 +1.9 iStar N STAR .44f 3.8 17.50 5.48 2737 11.71 5583 13.11 11.60 -1.14 -19.3 iStar pfD N STARpD 2.00 8.1 26.43 10.72 62 24.67 119 24.98 24.55 -.13 -3.9 iStar pfG N STARpG 1.91 7.8 25.97 10.86 5 24.36 87 24.37 23.17 +.50 -4.5 iStar pfI N STARpI 1.87 7.8 26.19 10.58 5 23.99 34 24.12 23.13 +.12 -5.9 IT TchPck A ITP 2 1.20 .45 146 .53 838 .56 .50 -.01 -43.2 ITT Inc N ITT .68 1.2 15 75.56 35.41 1541 56.90 5019 57.60 53.65 +1.76 -23.0 Iberiabnk Q IBKC 1.88 4.4 8 79.68 25.65 581 42.38 2256 48.96 42.11 -4.93 -43.4 Iberia pfB Q IBKCP 1.66 6.8 29.84 10.40 5 24.25 52 25.32 23.50 +.63 -15.4 Iberiab pfC Q IBKCO 1.65 6.4 30.27 9.43 6 25.63 21 26.39 24.24 +.33 -9.1 iBio A IBIO 3.40 .05 157313 2.15 222309 2.69 1.40 +.68 +763.5 Icahn Ent Q IEP 8.00 17.0 20 79.37 34.00 108 47.01 555 49.72 46.05 -1.59 -23.6 IchorHld Q ICHR 12 39.83 13.68 774 25.56 2031 26.05 22.63 +1.86 -23.2 Icon PLC Q ICLR 27 178.99 104.28 196 159.73 1441 168.77 157.05 -1.89 -7.3 IconxBrn Q ICON 2.75 .51 118 .93 1179 1.24 .90 -.15 -31.3 Idacorp N IDA 2.68 3.2 21 114.01 69.05 394 84.77 1804 87.98 84.14 -.48 -20.6 IdealPwr rs Q IPWR 6.86 1.08 24 5.69 258 6.40 5.35 -.08 +147.4sIdeanom h Q IDEX 3.98 .28 169381 1.46 784747 3.98 1.20 -.76 +70.6 IDEAYA Q IDYA 19.97 2.95 1668 14.42 2958 15.70 13.36 -.28 +92.3 Identive lf Q INVE 7.04 2.11 43 4.93 455 5.37 4.75 -.33 -12.6 IderaPh Q IDRA 3.58 .81 133 1.83 970 1.96 1.80 -.07 +.5 IDEX N IEX 2.00 1.3 34 178.14 104.56 1809 154.76 3642 155.95 145.85 +1.52 -10.0 Ikonics Q IKNX 8.84 2.83 21 4.05 83 4.47 3.70 +.32 -24.3 ITW N ITW 4.28 2.6 31 190.85 115.94 3738 167.82 8519 174.58 166.42 -3.06 -6.6 Illumina Q ILMN 57 380.76 196.78 878 360.08 4268 372.63 351.86 -8.69 +8.5 ImageSens Q ISNS 46 6.00 2.79 4 3.64 40 4.10 3.63 -.40 -19.8 IMARA n Q IMRA 62.71 13.40 711 34.23 1237 47.09 33.11 -9.28 +128.2 Imax Corp N IMAX 22.88 6.01 1924 10.54 6090 11.70 10.34 -1.19 -48.4 Immersn h Q IMMR 8.66 4.23 2009 6.05 4155 6.29 5.67 +.07 -18.6 ImmuCell Q ICCC 30 8.13 3.70 76 4.90 173 5.00 4.38 +.41 -4.9 ImunoGn Q IMGN 7.07 1.81 2804 4.30 10578 4.85 4.22 -.02 -15.8sImunmd Q IMMU 37.25 8.80 25830 35.37 37660 37.25 33.85 -.84 +67.2sImmunovnt Q IMVT 29.96 8.34 2898 27.37 5281 29.96 26.21 +.33 +72.5 Immuron Q IMRN 28.99 1.55 147 8.11 1305 8.95 8.00 -1.27 +123.4 Immutep Q IMMP 3.10 .53 159 1.08 681 1.16 1.05 +.01 -39.7 ImpacMtg A IMH 8.03 1.31 257 1.68 607 2.00 1.65 -.30 -68.1 ImpOil g A IMO .66 4.3 6 28.75 7.04 677 15.41 5360 16.77 15.20 -.71 -41.8 Impinj Q PI 40.24 11.47 277 25.69 947 28.73 25.61 -2.36 -.7 InMode n Q INMD 22 58.76 13.06 446 27.98 2847 31.61 27.71 -2.43 -28.6 InariMed n Q NARI 54.86 39.55 207 47.16 1096 48.48 44.59 -1.01 +10.9 IncOpR A IOR 24 15.00 8.32 11.04 0 11.45 11.04 -.47 -16.4sIncyte Q INCY 63 110.25 62.48 2122 101.43 10385 110.25 100.80 -3.97 +16.2 IndepHld N IHC .44f 1.5 12 43.60 22.00 62 30.00 116 30.00 26.33 +1.18 -28.7 IndepRT N IRT .78a 7.1 22 16.85 6.86 1382 11.04 4981 11.56 10.50 +.03 -21.6 IndBkMA Q INDB 1.84 3.0 14 87.11 50.45 258 61.52 895 69.41 60.80 -5.74 -26.1 IndBkMI Q IBCP .80 5.9 1 23.93 9.19 421 13.51 945 15.09 12.90 -1.38 -40.4 IndepBkTX Q IBTX 1.00 2.7 9 63.16 20.35 1324 37.35 4503 44.00 37.18 -5.73 -32.6 IndiaFd N IFN 1.70e 21.64 11.13 93 15.32 450 15.46 15.07 +.28 -23.9 IndiaGlC A IGC 2.44 .26 305 .51 2269 .63 .51 -.11 -19.0 IndoTel N TLK .67 31.48 16.06 288 21.98 1387 22.56 21.87 -.82 -22.9 IndLogis Q ILPT 1.32 6.7 19 24.18 12.95 547 19.63 1967 20.64 19.05 -.92 -12.4 IndBach N IBA .87e 2.5 57.00 28.04 3 35.24 53 37.78 35.03 -1.11 -32.2 Infinera Q INFN 8.35 2.80 8278 5.96 19367 6.25 5.58 -.04 -24.9 InfinityPh Q INFI 1.80 .60 268 .92 707 .94 .86 +.02 -4.2 InaRx Q IFRX 4 9.70 2.17 537 4.70 2610 5.27 4.60 -.58 +18.7 InfoSvcs Q III .20f 9.8 3 3.76 1.61 345 2.05 812 2.20 1.89 +.04 -19.0 Infosys N INFY 19 12.08 6.76 14009 9.53 51332 9.72 9.03 +.37 -7.7 InfrEnAlt Q IEA 4.83 1.63 91 3.83 529 4.18 2.69 +.69 +18.9 InfuSystem A INFU 13.25 4.28 1644 11.70 2640 12.75 11.44 -.12 +37.2 IngerRand N IR 21 38.88 17.01 9656 27.23 35975 29.64 26.72 -1.58 -25.8 Ingevity N NGVT 108.20 24.92 885 47.31 2407 53.28 46.50 -4.19 -45.9 InglesMk h Q IMKTA .66 1.6 17 49.14 30.15 190 40.32 680 41.51 39.59 -.48 -15.1 Ingredion N INGR 2.52 3.2 14 99.51 59.11 595 79.86 2217 85.59 79.74 -5.94 -14.1 InnerWkgs Q INWK 5.81 .87 5070 1.26 9001 1.50 1.20 -.24 -77.1 Innodata Q INOD 1.61 .75 54 1.30 133 1.40 1.23 -.07 +14.0 Innospec Q IOSP 1.04 1.5 16 107.85 56.71 352 70.27 839 76.30 69.91 -3.49 -32.1 InnAlUS N INAU 28.70 26.29 28.56 sRoundBit N NERD 21.40 11.91 21 21.09 229 21.40 20.71 +.54 +31.3 InnovInd N IIPR 4.24f 4.8 139.53 40.21 522 89.26 1713 97.34 88.73 -6.39 +17.6 InnoInd pfA N IIPRpA 34.04 23.00 0 29.60 6 30.50 29.60 +.60 -.5 InnovSolu Q ISSC 55 7.11 1.20 16 4.95 67 5.17 4.78 -.08 -15.2 InSPX Pw n N PFEB 25.12 19.47 4 23.79 181 24.37 23.77 -.28 -4.6 InnSPX Ul n N UFEB 25.01 20.87 5 24.13 64 24.67 24.11 -.16 -2.8 InSPX Bu n N BFEB 25.42 17.00 1 23.39 14 24.26 23.39 -.52 -7.0 Innv RUT n N KOCT 25.62 18.20 24 23.31 66 24.07 23.25 -.32 -7.8sInnv OEX n N NOCT 33.35 27.93 5 33.24 28 33.35 33.12 +.01 +2.8 InnSPX U n N USEP 25.62 22.10 1 25.00 9 25.37 24.97 -.28 -1.4 InSPX P n N PSEP 26.12 20.98 25.66 52 25.81 25.44 +.04 -.3 InnBuff n N BSEP 26.53 20.34 25.33 22 25.86 25.33 -.24 -2.3 InnUltBfr n N UAUG 26.38 22.15 2 25.27 23 25.88 25.27 -.47 -2.3 InnPwBfr n N PAUG 26.20 20.88 25.33 37 25.90 25.33 -.36 -1.7 InnBuffr n N BAUG 27.28 19.73 1 25.59 24 26.57 25.59 -.59 -3.7 InnvBuf N BOCT 26.96 19.89 17 25.29 40 26.16 25.25 -.49 -3.5 InnvPwB N POCT 25.63 20.53 70 24.82 188 25.32 24.75 -.12 -1.5 InnvUltB N UOCT 25.47 21.25 1 24.63 112 25.06 24.63 -.21 -1.3sInnoviva Q INVA 1.00 7.2 9 15.62 7.58 911 13.83 5672 15.62 13.78 -.19 -2.3 Innsuites A IHT .02 2.0 1.70 .67 7 1.02 248 1.27 .93 +.04 -33.3 Inogen Q INGN 24 76.89 31.21 463 34.74 1390 36.00 32.76 +.39 -49.2 Inovalon Q INOV .12p 22.99 13.39 805 18.60 2436 20.80 18.56 -.87 -1.2sInovioPhm Q INO 31.57 1.92 149840 29.98 605437 33.79 14.40 +15.71 +808.5 Inphi N IPHI 127.79 48.30 6249 114.00 11594 117.68 107.20 +3.35 +54.0 Inpixon rs Q INPX 36.27 1.01 3873 1.53 35637 1.85 1.50 -.12 -68.8 InseegoCp Q INSG 15.15 3.61 7193 10.86 23083 11.24 10.02 -.10 +48.2 InsightEnt Q NSIT 11 73.22 28.25 291 46.42 1358 50.09 46.12 -2.24 -34.0 InsightS N INSI .80 4.1 22.83 15.75 12 19.73 74 20.00 19.72 -.14 -1.5 Insignia s Q ISIG .70e 6 1.15 .60 36 .79 104 .81 .77 +.03 +8.2 Insmed Q INSM 34.94 12.09 2756 26.01 6668 30.18 25.81 -2.91 +8.9 Insperity N NSP 1.60 2.6 20 144.92 22.59 1138 60.58 3393 65.38 60.52 -2.17 -29.6sInsprMed N INSP 99.26 40.53 2013 84.50 3913 99.26 83.01 -11.52 +13.9 InspMD wtB A NSPR.WSB .02 InspEnt Q INSE 9.49 1.87 948 3.10 1875 3.17 2.55 -.01 -54.1 InstlldBPd N IBP 35 80.25 29.02 279 64.00 1396 72.36 63.89 -5.65 -7.1 Insteel Q IIIN .12 .7 20 26.61 10.00 143 17.23 436 18.33 16.75 +.21 -19.8 Instructre N INST 54.31 37.06 49.00 +1.6 Insulet Q PODD 228.79 114.13 932 187.20 2826 205.42 185.66 -12.32 +9.3sInsurAcA Q INSU 12.93 9.52 643 11.55 3878 12.93 11.17 +.55 +15.5sInsurAc un Q INSUU 14.35 10.00 1 13.60 42 14.48 13.20 +1.32 +28.3 IntecPh h Q NTEC 4.53 .13 3700 .29 20332 .33 .28 -.05 -42.0 IntegerHl N ITGR 99.95 46.01 359 67.38 1390 76.67 67.06 -7.34 -16.2 IntegLfSc Q IART 48 65.09 34.21 994 45.60 3599 49.32 45.29 -3.72 -21.8 IntegMed Q IMTE 13.31 2.60 67 3.85 427 5.24 3.70 -1.40 -58.1 Intel Q INTC 1.32 2.3 20 69.29 43.63 38433 57.50 140552 60.55 57.07 -2.12 -3.9sIntellia Q NTLA 24.32 9.18 1786 20.51 5875 24.32 20.07 -.66 +39.8 Intellichk Q IDN 10.54 1.91 2145 7.50 3441 7.98 6.81 +.39 +.1 IntellgSys A INS 56.24 23.26 152 33.18 437 36.21 32.78 -.53 -16.9 Intelsat N I 27.29 .33 .38 -94.6 IntParfum Q IPAR 1.32 3.0 24 81.40 34.20 339 44.10 848 47.13 43.60 -2.71 -39.3sIntrPriv un N IPV.U 9.91 9.15 2 9.85 206 9.91 9.79 +.01 +.1 IntrBrkr Q IBKR .40 1.0 38 58.50 33.70 1034 40.23 3884 43.10 39.89 -1.33 -13.7 InterceptP Q ICPT 125.00 47.57 681 77.49 4206 83.57 75.50 -.42 -37.5 IntcntlExc N ICE 1.20 1.3 21 101.93 63.51 3364 90.40 14171 95.25 90.01 -4.12 -2.3 IntCtlHtl N IHG 71.02 25.39 278 44.01 2395 49.03 43.93 -4.16 -35.9 InterDig Q IDCC 1.40 2.5 60 66.95 31.04 936 55.43 2094 56.49 53.30 +1.14 +1.7 Interface Q TILE .04m .6 10 17.68 5.06 1433 7.24 2982 8.06 7.05 -.74 -56.4 Intergroup Q INTG 38.60 23.85 0 26.65 3 27.46 26.65 -.35 -28.8 IntlBcsh Q IBOC 1.10 3.7 9 44.00 15.60 934 29.75 2070 31.78 28.51 -1.54 -30.9 IBM N IBM 6.52f 5.6 12 158.75 90.56 10739 117.19 35801 122.90 115.88 -5.28 -12.6 IntFlav N IFF 3.00 2.5 33 148.10 92.14 857 119.05 4774 126.72 118.89 -6.29 -7.7 IntlGmeT N IGT .80 9.8 16.25 3.59 13260 8.19 26967 9.54 8.15 -.89 -45.3 IntlGnIns Q IGIC 11.52 5.48 23 6.25 30 7.00 6.16 -.75 -40.5 IntMktCt N IMC IntlMonExp Q IMXI 16.10 6.46 595 12.45 998 12.50 11.21 +.54 +3.4 IntPap N IP 2.05 6.1 11 47.64 26.38 3694 33.80 14322 35.16 32.59 -1.06 -26.6 IntlSeaw N INSW .24 1.5 31.39 14.89 443 16.05 1509 18.30 15.93 -2.44 -46.1 IntTower g A THM 1.69 .33 444 1.48 2505 1.51 1.35 +.07 +174.1 IntrpDia rs Q IDXG 1 11.00 3.81 406 4.73 1010 5.65 4.58 -.32 -5.4 Interpublic N IPG 1.02f 6.3 10 25.20 11.63 5195 16.22 20374 17.41 15.92 -.84 -29.8 IntersENT Q XENT 31.46 5.97 654 12.10 1962 13.00 11.66 +.04 -51.4 IntstP pfD Q IPLDP 1.27 5.1 26.44 19.55 5 25.15 41 25.39 25.15 -.15 -1.9 inTestCorp A INTT 7 6.20 2.08 11 3.30 85 3.49 3.15 -.13 -44.5 Intevac Q IVAC 16 7.68 3.17 2569 5.40 3071 5.85 5.12 -.35 -23.5 IntraCellu Q ITCI 43.56 6.75 1129 25.91 6273 27.65 24.69 +.60 -24.5 IntPotash N IPI 3.87 .60 1863 .98 4254 1.15 .95 -.17 -63.9 IntriCon Q IIN 18 24.68 9.84 237 13.45 385 13.57 12.70 +.07 -25.3 Intuit Q INTU 2.12 .7 47 306.89 187.68 1377 286.52 6491 296.49 281.98 +.20 +9.4 IntSurg Q ISRG 73 619.00 360.50 659 549.85 3598 596.30 543.03 -37.68 -7.0 Inuvo A INUV 1.11 .09 2326 .50 11575 .62 .50 -.09 +68.9 Invacare N IVC .05 .8 11.63 3.90 968 5.95 2234 6.79 5.90 -.34 -34.0 Invesco24 N IHTA 10.98 6.00 21 7.67 236 7.82 7.25 +.25 -26.5 InvHiIn23 N IHIT 10.91 6.67 81 7.85 459 8.00 7.55 -.12 -25.6 InvAdvMu2 A VKI .78 7.4 11.72 7.63 50 10.47 550 10.57 10.31 -.03 -6.3 InBLDR Em Q ADRE .76e 1.9 46.11 28.52 3 39.42 16 40.68 38.85 -.63 -10.8 Inv Bond N VBF .83a 4.1 21.06 15.24 22 19.96 127 20.45 19.90 -.39 -4.0 InvB 29 n Q BSMT 26.04 21.78 25.36 1 25.44 25.36 -.01 +1.9 InvB 28 n Q BSMS 26.03 22.11 25.41 2 25.55 25.41 -.05 +1.7 InvB 27 n Q BSMR 25.89 22.36 4 25.04 8 25.11 25.01 +.03 +.3 InvB 26 n Q BSMQ 26.08 22.55 5 25.18 21 25.26 25.15 -.05 +.7 InvB 25 n Q BSMP 25.91 22.87 4 25.49 13 25.59 25.42 +.01 +1.6 InvB 24 n Q BSMO 25.61 23.00 7 25.40 26 25.46 25.37 -.03 +1.1 InvB 23 n Q BSMN 25.55 23.45 6 25.41 36 25.48 25.33 -.05 +1.1 InvB 22 n Q BSMM 25.43 23.79 5 25.22 15 25.31 25.18 -.01 +.6 InvB 21 n Q BSML 25.43 24.41 4 25.33 25 25.39 25.26 -.05 +.9 InvCAVal N VCV .79 6.8 13.55 8.83 57 11.66 288 11.74 11.64 +.01 -9.0 InvCrOpp N VTA .90 10.3 11.73 5.92 171 8.74 900 8.95 8.73 -.14 -23.0 In SCMatII Q PSCM .41e 1.1 48.20 25.76 8 36.20 16 38.10 36.20 -1.84 -24.3 InSC UtilII Q PSCU 1.21e 2.6 57.21 39.63 1 46.20 14 48.44 46.20 -2.36 -12.2 InOpYCmd Q PDBC 16.91 11.08 1151 12.60 4564 13.15 12.58 -.36 -23.9sInvGDrChi Q PGJ .20e .4 50.16 30.00 12 48.93 137 50.16 48.60 -.52 +17.7 PwSClnEn N PBW .07e .2 28.43 InvDivAch Q PFM .50e 1.8 31.76 20.86 15 27.37 174 28.57 27.32 -.99 -10.9 PS EnEx N PXE .50e 3.6 14.04 InvHiYlDv Q PEY .68 4.9 19.34 10.97 267 13.83 1068 14.87 13.76 -.92 -27.2 InvIntlDiv Q PID .65e 5.5 17.59 9.35 216 11.90 766 12.61 11.87 -.72 -30.3 PowShMkt N PWC .97e 1.1 92.29 PwShMda N PBS .27e .9 30.55 InvMidVal N XMVM .64e 2.5 36.05 17.03 5 25.80 19 27.18 25.62 -1.28 -26.8 InvSC Mom N XSMO .08e .2 43.65 24.13 11 34.47 82 36.78 34.47 -1.57 -12.5 InvSCValM N XSVM .60e 2.6 34.64 16.74 2 23.08 172 24.87 22.96 -1.23 -31.8 PwShSoft N PSJ .10e .1 92.50 InvUtils Q PUI .63e 2.2 37.71 23.25 8 28.37 50 30.07 28.25 -1.44 -17.3 InvWtrRs Q PHO .18e .5 41.23 26.19 52 34.81 668 36.74 34.60 -1.56 -9.9 PSPrivEq N PSP .66e 5.8 11.39 InvBuybk Q PKW .52e .9 70.70 39.13 86 55.78 502 58.71 55.58 -2.52 -19.1 Inv GARP N SPGP 65.06 36.96 34 53.15 179 56.53 53.10 -3.07 -15.8 InvSP100Eq N EQWL .80e 1.5 63.69 40.42 0 54.72 5 57.42 54.72 -2.61 -11.3 InvMidMo N XMMO 65.52 39.36 61 57.61 303 60.08 56.81 -1.46 -5.8 InvMidQ N XMHQ 55.71 33.64 1 50.79 15 52.26 49.84 -.79 -5.4sInvNasIntn Q PNQI 182.22 108.12 25 173.92 166 182.22 173.71 -2.35 +23.0 PS US1K N PRF 1.91e 1.7 113.69 InvSmMid Q PRFZ 1.30e 1.2 139.30 76.37 36 106.55 1595 112.65 106.18 -4.35 -22.1 InvBasMat Q PYZ .61e 1.3 63.15 34.23 1 48.80 7 50.98 48.62 -2.33 -22.5 Inv CnsCyc Q PEZ .30e .7 57.84 27.77 0 45.97 11 47.48 45.92 -.28 -16.6sInvTechM Q PTF .26e .3 97.75 36.25 11 95.98 78 97.75 93.13 +1.84 +24.2 InvDWA M Q PDP .11e .2 70.63 44.95 404 65.82 771 68.17 65.15 -.92 +2.3 InvInds Q PRN .19e .3 74.32 46.67 2 66.26 14 68.44 65.51 -1.37 -2.9sInvHlthcr Q PTH 123.50 69.41 58 118.50 201 123.50 117.78 -1.58 +23.8 Inv Fincl Q PFI .14e .4 42.65 23.35 6 33.59 20 35.23 33.59 -1.13 -13.1 InvEngy Q PXI .69e 4.8 30.44 9.00 15 14.52 60 16.09 14.43 -1.47 -48.3 InvCnsStp Q PSL .67e 1.1 76.25 45.81 3 63.31 38 65.05 63.13 -1.06 -14.6 In1-30TrII Q PLW .72 1.8 41.55 33.68 35 39.50 551 39.53 38.97 +.33 +14.5 InSC InfoII Q PSCT .08e .1 100.79 50.00 6 83.39 33 87.30 83.00 -1.69 -13.1 InSC Ind II Q PSCI .40e .7 74.24 40.03 3 55.52 13 58.34 54.72 -1.82 -22.6 InSC HCrII Q PSCH 138.32 83.54 3 115.79 47 121.81 115.79 -2.40 -10.4 InSC FinII Q PSCF .97e 2.4 58.09 29.46 2 37.16 39 39.47 36.87 -2.52 -34.3 InSC EgyII Q PSCE .14e 4.4 9.27 2.00 47 3.20 377 3.75 3.18 -.48 -57.0 InSC CnS II Q PSCC 1.34e 1.9 80.82 55.25 1 70.50 12 71.80 70.05 -1.79 -11.5 InSC CnDsII Q PSCD .35e .7 65.60 29.16 1 51.91 126 55.50 51.74 -1.91 -18.6 PS US Ag N PBND 24.01 PS SP500 N SPMV 27.34 PS SP IntD N IDHD 28.46 PS SC High N XSHD 25.14 PS USA Pt N PBUS 33.95 22.18 5 30.27 14 31.56 30.27 -.86 -5.6 InKBWRg II Q KBWR .79e 2.4 55.11 26.64 8 33.53 25 37.21 33.47 -3.61 -37.9 InP&CInsII Q KBWP .69e 1.2 76.48 44.46 4 54.13 114 57.34 54.10 -3.01 -24.2 InKbwReit Q KBWY 1.55 8.4 32.28 13.50 61 18.35 365 19.58 17.76 -1.25 -41.2 PS VarPfd N VRP 1.20 4.7 25.37 InKbwHiD II Q KBWD 1.48 11.3 22.95 8.95 154 13.13 1087 14.06 13.00 -.88 -40.1 In KBWBkII Q KBWB .58e 1.6 59.14 28.38 1079 36.90 3403 41.13 36.81 -3.63 -36.6 PS SCLowV N XSLV .73e 1.5 47.98 InIntByb II Q IPKW .29e 1.0 34.36 19.73 57 28.53 134 29.72 28.51 -.23 -15.5 InGlbWtII Q PIO .34e 1.2 32.45 20.56 4 28.09 39 29.25 28.04 -.96 -9.1 PS SPX HiD N SPHD 1.30 3.2 40.96 PS EMkMom N EEMO 16.04 PS FdIGBd N PFIG .67 2.5 26.37 In IntlLB II Q IDLB 28.92 18.34 0 24.91 3 25.62 24.91 -.43 -12.7 PS SP LwV N SPLV .85 1.5 56.81 In SmCMoII Q DWAS .07e .1 59.63 32.00 16 51.72 123 53.98 51.65 -.54 -9.4 InEmMomII Q PIE .12e .7 20.03 11.78 18 17.92 129 18.21 17.75 +.10 -6.4 InDevMoII Q PIZ .26e 1.0 30.11 18.78 16 27.35 98 27.95 27.18 -.13 -5.0 InvHiInc2 N VLT 1.24 10.6 14.66 8.09 19 11.75 163 12.03 11.70 -.21 -17.7 Invsco iim N IIM .84 5.8 16.01 10.56 60 14.36 496 14.44 14.27 -.01 -6.3 Invesco N IVZ .62m 6.2 4 21.10 6.38 9052 10.00 44736 11.77 9.92 -1.09 -44.4 InvMtgCap N IVR .08m 2.2 1 15.41 1.53 11775 3.67 85681 4.50 3.49 -.67 -73.8 InvMtg pfA N IVRpA 1.94 8.7 26.97 4.25 10 22.37 149 22.81 21.03 +1.34 -13.7 InvMtg pfB N IVRpB 1.94 9.4 28.50 3.85 23 20.64 99 20.92 19.37 +1.21 -23.2 InvMtg pfC N IVRpC 1.88 9.3 27.72 4.00 80 20.19 720 20.57 18.80 +1.36 -24.0 Invsco oia N OIA .39 5.5 8.23 5.45 71 7.15 389 7.22 7.12 -.03 -9.4 InvMuOpTr N VMO .88 7.5 13.03 8.61 103 11.79 1167 11.92 11.77 -.04 -4.6 InvMuniTr N VKQ .82 6.9 13.07 9.08 80 11.80 634 11.98 11.80 -.03 -4.5 InvPAVal N VPV .79 6.7 13.95 9.15 61 11.85 254 11.90 11.73 +.08 -10.2sInv QQQ Q QQQ 1.16e .5 251.15 164.93 52689 240.22 202443 251.15 239.68 -4.02 +13.0 Invsco iqi N IQI .76 6.4 13.10 9.00 84 11.95 560 12.01 11.89 -.01 -5.0 InvSrInco N VVR .31 9.1 4.44 1.90 314 3.43 5184 3.52 3.41 -.06 -20.0 InvTrIG N VGM .88 7.3 13.46 8.62 53 12.09 748 12.21 12.05 -.01 -5.9 InvTrNY N VTN .85 7.0 14.00 9.26 5 12.14 71 12.20 12.08 +.01 -10.7 Investar Q ISTR .24 1.8 11 26.46 8.49 178 13.48 275 15.29 12.95 -1.09 -43.8 InvstCrd Q ICMB .60m 17.5 3 7.70 1.38 11 3.43 103 3.79 3.42 -.36 -48.8 InvestBncp Q ISBC .48 6.1 11 12.74 6.31 3836 7.88 9330 8.53 7.73 -.33 -33.9 InvRlE pfC N IRETpC 1.66 6.4 27.42 18.45 3 25.75 21 25.93 25.32 +.45 -1.9 InvRlEst N IRET 2.80 4.2 7 85.24 43.58 152 66.08 446 72.44 65.91 -4.37 -8.9 InvTitl Q ITIC 1.76 1.5 10 182.52 96.45 22 113.93 63 126.44 111.43 -5.26 -28.4sInvitae N NVTA 30.23 7.42 7696 27.89 56751 30.23 21.50 +9.18 +72.9 InvitHm N INVH .60f 2.2 32.70 15.64 6184 27.23 22034 28.52 26.69 -.61 -9.1 InVivoTh rs Q NVIV 25.80 1.09 112 1.57 903 1.72 1.55 -.06 -76.7 IonisPhm Q IONS 73.09 39.32 1797 60.09 6248 61.24 57.59 +1.14 -.5 IovanceTh Q IOVA 41.49 17.67 14964 27.47 24322 31.98 27.04 -2.51 -.8 iPBetaCmd N BCM 29.66 19.82 9 24.57 13 25.00 24.42 -.17 -15.6 iPS&PWtd N SBV 23.51 iPBtaCocoa N CHOC 36.88 iPBetaSug N SGAR 19.26 iPBetaNick N NINI 21.83 iPBetaCrOil N OLEM 19.75 7.17 4 11.75 13 12.52 11.60 -.41 -38.2 iPBetaAgri N DIRT 30.91 iPGrains N WEET 33.13 iPBetaSfts N GRWN 19.54 iPBtaLvstk N LSTK 42.10 iPBtaPrMt N BLNG 33.44 iRadimed Q IRMD 38 28.43 14.42 287 22.77 544 23.79 22.18 -.78 -2.6 Iridex Q IRIX 4.82 1.22 126 1.95 143 2.25 1.95 -.22 -12.6 IridiumCm Q IRDM 32.08 16.87 4293 23.43 6644 26.21 23.32 -2.27 -4.9 IronMtn N IRM 2.47 10.0 21 34.44 21.00 9107 24.67 31517 26.37 24.37 -1.67 -22.6 IronwdPh Q IRWD 14.10 7.91 2660 10.05 8680 10.36 9.40 +.44 -24.5 iShItaly N EWI 30.43 17.84 267 23.64 1763 24.85 23.59 -.25 -19.9 iShJapan N EWJ 60.75 41.61 6012 55.47 30629 57.05 55.23 -.56 -6.4 iSMlasia N EWM 30.31 19.06 350 24.94 1448 26.55 24.87 -.44 -12.5 iShSing N EWS 25.08 15.10 995 18.64 4584 19.22 18.59 -.16 -22.8 iSTaiwn N EWT 41.83 29.15 3978 39.92 21993 40.44 39.73 +.32 -2.9 iSh UK N EWU 34.31 19.51 4170 25.48 18439 26.65 25.44 -.41 -25.3 iSh0-5IGCp N SLQD .79 1.5 52.21 43.34 261 52.06 1079 52.10 51.97 +.01 +2.0 iShCmdOpT N CMDT 36.47 siShCvBd N ICVT .67e 71.61 46.56 81 71.01 536 71.61 69.02 +1.20 +13.2 iShCorEM N IEMG .95e 2.0 55.45 35.66 13805 47.62 65265 48.91 47.39 +.03 -11.4 iSh 10 Cp N LLQD 54.97 51.01 54.10 iSh 5-10Cp N MLQD 52.26 50.76 51.98 iShRUT P Q AMCA .26e 31.49 19.46 26.21 41 26.21 25.95 -.74 -13.9 iSh USD Q SUSC .72 2.6 27.76 22.42 70 27.44 328 27.59 27.31 -.04 +3.7 iShColomC N ICOL .43e 5.2 14.12 5.65 12 8.21 92 8.66 8.21 -.24 -40.9 iShEnhBd N IGEB 54.38 44.31 28 54.02 107 54.26 53.72 -.20 +4.5 iSh 1-5Yr Q SUSB .55 2.1 28.18 22.40 135 25.99 485 26.05 25.89 +.05 +2.2 iShDefBd N HYDB 51.17 39.69 10 47.17 20 48.09 47.17 -.61 -7.1 iShFSIntSC N ISCF .12p 32.05 19.24 51 27.15 163 27.93 27.05 -.06 -14.4 iShRs2500 N SMMD 50.31 28.14 23 40.88 82 43.10 40.82 -1.44 -15.1 iShFacSIntl N INTF .17p 27.45 17.29 166 22.69 706 23.48 22.60 -.18 -16.1 iShArgGl N AGT 29.00 12.34 1 20.41 6 20.88 20.26 -.05 -10.5 iShFS USA N LRGF .19e 35.88 22.52 253 30.12 887 31.37 29.97 -.92 -12.6 iShFSUsaSC N SMLF .23e 44.18 24.19 39 34.22 362 35.99 34.04 -.94 -20.3 iShFacSGbl N ACWF .11p 31.93 20.75 131 27.24 310 28.25 27.19 -.55 -12.7 iSh iBd23 N IBML 26.29 23.10 5 26.22 95 26.26 26.18 +.02 +1.5 iSh IntDv N IDEV 59.01 37.69 160 50.65 414 52.48 50.57 -.61 -12.9 iShMgRE N REM 48.35 13.03 585 24.13 3163 25.27 23.39 -.69 -45.8 iShExpoTc Q XT .14p 45.33 30.21 370 43.71 1821 45.08 43.50 -.41 +2.2 iSh0-5HYCp N SHYG 2.38 5.6 46.78 36.90 693 42.73 3202 43.47 42.72 -.61 -8.0 iShDvlValu N IVLU 24.79 15.28 43 19.42 303 20.30 19.39 -.32 -20.3 iSh 3-10yr N IMTB 52.56 47.30 3 52.20 28 52.43 52.08 -.06 +3.1 iShSaudi N KSA 34.19 20.51 709 26.53 3359 26.79 25.93 -.31 -14.2 iSh USA Q ESGU .92e 1.4 75.72 49.12 535 67.96 2271 71.10 67.82 -1.81 -4.7 iSh MinVl N SMMV 36.37 21.65 144 27.97 948 29.14 27.91 -.66 -21.1 iShHYlexOG Q HYXE 2.64 5.4 52.87 42.01 11 49.23 50 50.29 49.21 -.93 -5.8 iShIntDevM N IMTM .30p 32.66 22.23 30 31.09 341 31.80 30.83 +.17 -.3 iShIntDevQ N IQLT .55p 32.89 21.82 267 29.21 1930 30.08 29.06 -.14 -9.5 iShLwCarb N CRBN .94p 133.84 87.45 5 118.50 44 123.09 118.47 -2.48 -8.4 iShFallAn Q FALN 1.57 6.0 27.73 19.47 42 26.11 298 26.72 26.05 -.46 -3.7 iShCHdEM N HEEM 1.26e 1.9 27.38 18.03 11 24.91 55 25.75 24.91 -.03 -5.9 iShMsciChA A CNYA .82e 31.84 25.85 185 31.01 709 31.63 30.99 +.27 +1.9 iSh Esg Eafe Q ESGD 69.71 45.02 280 60.29 923 62.30 60.03 -.46 -12.3 iSh IntDvGr N IGRO 61.11 36.48 9 51.00 38 53.29 51.00 -1.10 -15.5 iSh GlbImp Q SDG 1.18e 1.8 72.63 50.42 8 67.07 49 69.30 66.91 -1.03 +2.5 iShMultiTc N TCHF 42.73 iShiB20Mun N IBMI .24 .9 25.69 25.12 172 25.49 275 25.54 25.48 -.1 iShIntHdHi N HYGH 4.56 5.7 90.00 63.02 5 80.06 16 81.88 80.05 -1.68 -10.7 iShCHAust N HAUD 1.81p 28.21 19.00 1 23.09 2 23.78 23.09 -.40 -12.3 iShCTotBd s Q IUSB 1.46 2.7 55.00 48.55 240 54.22 2653 54.28 54.07 +.02 +4.0 iShCDivGr N DGRO .65e 1.8 43.17 27.65 2822 36.57 11982 38.36 36.45 -1.25 -13.1 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 11 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 59

iSh MultUt N UTLF 26.79 iShCHEmu N HEZU .64e 1.8 33.16 19.36 1429 27.77 4724 28.61 27.58 -.19 -12.6 iShGblReit N REET .94e 4.6 28.90 15.62 927 20.49 5436 21.41 20.21 -.58 -25.8 iSh AdapC N DEFA .48p 29.73 19.83 1 25.98 9 26.58 25.90 -.24 -11.1 iShCoreInt N IAGG 56.89 52.51 76 55.71 408 55.73 55.48 +.15 +1.7 iShCorePac N IPAC 1.06e 2.0 59.81 40.10 64 52.86 266 54.47 52.76 -.49 -9.5 iShCHGer Q HEWG .68e 1.7 30.29 18.01 467 26.67 3914 27.73 26.57 -.30 -8.0 iShIntHdCp N LQDH 2.76a 3.1 96.29 69.04 35 89.18 114 90.15 88.89 -.65 -7.3 iShCHCda N HEWC 1.41e 1.9 28.36 18.45 0 24.57 927 25.29 24.48 -.47 -8.9 iShJpMinV N JPMV .70e 1.1 70.94 50.75 7 61.31 14 62.69 61.09 -.62 -9.1 iShEuMinV N EUMV .67e 2.8 27.77 19.00 14 24.16 25 24.83 24.12 -.16 -10.5 iShCHNk400 N HJPX .19p 31.06 20.97 0 28.10 1 28.51 28.00 -.22 -6.2 iShCorEur N IEUR 1.18e 2.8 50.30 30.92 275 42.30 5972 43.89 42.13 -.41 -15.2 iSh2022Mu N IBMK .09e 28.55 24.49 74 26.45 367 26.49 26.40 +.03 +1.1 iSh UAE Q UAE .63e 6.3 14.72 8.30 9 10.06 33 10.27 10.00 -.18 -25.1 iShEm exCh N EMXC 52.35 31.17 8 42.66 41 43.91 42.62 -.12 -16.8 iSh Qatar Q QAT .66e 4.1 18.45 13.44 16 16.21 58 16.38 16.15 -.05 -8.9 iShYdOpBd N BYLD .75 2.9 26.36 18.90 34 25.60 182 25.69 25.52 -.06 -.2 iSh2021Mu N IBMJ .07e 26.00 21.22 25 25.92 141 25.94 25.88 +.02 +.6 iShRussia N ERUS 45.27 22.00 66 34.14 678 35.50 33.99 +.09 -20.0 iSCHeafe N HEFA .89e 31.45 20.54 1252 27.38 4861 28.12 27.25 -.30 -10.3 iShCHMex N HEWW 1.41p 17.14 12.26 13.85 0 14.22 13.85 -.38 -13.8 iShH10yCBd N CLYH .31e 25.38 14.55 3 22.32 54 22.75 22.27 -.21 -11.9 iShCHSpain N HEWP .31p 23.45 13.95 0 17.22 22 17.83 17.22 -.30 -22.1 iShHEmBd N EMBH .30e 25.35 17.70 21.74 1 21.93 21.69 -.07 -13.8 iShCHItaly N HEWI .55p 19.82 11.30 1 15.14 3 15.65 15.14 -.18 -17.7 iShShMMu N MEAR .27e 50.35 46.39 82 50.06 142 50.15 50.00 +.02 -.1 iSCHEafSC N HSCZ .19p 31.42 20.11 9 27.17 100 27.87 27.13 -.38 -11.6 iShUSFxBal N FIBR 2.20e 98.80 iShCHAcxUs N HAWX 1.38e 4.1 28.95 19.57 4 25.67 36 26.25 25.64 -.18 -8.7 iShGbMM N PICK 30.66 16.01 76 24.05 329 25.17 24.00 -19.1 iShCmdSel Q COMT 1.89e 8.1 33.34 21.25 30 23.38 128 24.02 23.29 -.25 -29.0 iShGblGld rs Q RING 31.84 14.01 69 28.89 857 29.46 28.08 +1.38 +20.0 iShTrFRBd N TFLO .07e .1 50.37 50.11 222 50.30 740 50.34 50.28 +.01 +.1 iShCH UK N HEWU .24p 24.97 16.27 12 20.04 24 20.50 19.89 -.32 -17.6 iSh ESG N ESGE 37.09 23.58 564 32.09 2670 32.89 31.93 +.08 -10.7 iShCHSwitz N HEWL 1.43e 2.1 32.86 22.55 0 29.67 5 30.30 29.60 -.50 -4.3 iShLqdty bt A ICSH .25e .5 50.60 47.91 1980 50.56 10742 50.60 50.53 +.01 +.5 iShCHJpn N HEWJ .74e .5 34.20 22.01 72 30.79 483 31.38 30.63 -.18 -6.6 iShCHSoK N HEWY .48p 26.70 14.84 2 20.83 5 21.29 20.77 -.13 -3.4 iShFacEmg N EMGF .13p 46.68 30.30 37 39.38 241 40.50 39.31 -.11 -13.5 iSh iBd26 N IBDR 26.87 22.17 66 26.57 830 26.72 26.50 -.08 +3.9 iSiBd12-20 N IBDL .62e 2.4 25.41 23.72 133 25.31 1212 25.33 25.26 +.04 iSiBd12-19 s N IBDK .37e 24.89 24.78 24.87 iSiBd12-23 N IBDO .56e 26.37 22.04 82 26.18 706 26.29 26.12 +2.4 iSiBd12-22 N IBDN .55e 25.76 22.27 106 25.63 1186 25.69 25.58 -.01 +1.3 iSiBd12-25 N IBDQ .64e 27.09 22.50 86 26.91 432 26.99 26.84 -.03 +3.7 iSiBd12-24 N IBDP .63e 26.41 20.77 103 26.31 519 26.33 26.19 +.02 +2.4 iSiBd12-21 N IBDM .47e 25.55 22.15 202 25.13 1625 25.17 25.07 +.01 +.7 IsoRay A ISR 1.06 .29 335 .58 1911 .63 .55 -.05 -6.7 IssuerDir A ISDR .20 1.9 59 13.23 8.65 12 10.70 41 11.05 10.41 -.48 -8.5sItamarMd Q ITMR 23.09 7.66 30 19.68 120 23.09 18.62 -1.97 +52.9 ItauCorpb N ITCB 2.48e 61.8 10 12.77 3.01 6 4.01 74 4.27 3.70 -.09 -53.4 ItauUnH N ITUB .26 10.01 3.48 20521 4.69 173967 5.37 4.67 -.58 -48.7 Iteris Q ITI 6.69 2.08 312 4.45 1437 5.11 4.37 +.13 -10.8 IterumTh Q ITRM 7.65 1.33 568 1.53 3642 1.66 1.45 +.02 -66.0 Itron Q ITRI 55 88.32 40.48 1090 62.05 2252 69.27 61.66 -6.42 -26.1 IturanLoc Q ITRN .96 5.8 8 32.33 11.01 24 16.50 196 17.50 15.83 -.43 -34.3 IVERIC Q ISEE 3 8.97 .91 6852 5.36 14757 6.74 5.25 -1.24 -37.5 IvyHiInOp N IVH 1.50a 13.3 14.23 7.80 38 11.32 324 11.59 11.31 -.06 -18.6 IzeaWrldwd Q IZEA 3.13 .07 6021 1.10 50080 1.39 1.03 -.27 +364.1J -:J&J Snack Q JJSF 2.30 1.9 31 196.84 105.67 302 118.17 661 128.07 117.90 -8.44 -35.9 JAlexHld N JAX 10 12.01 3.03 1372 4.70 2528 5.51 4.43 -.72 -50.8 JJill N JILL 1.15 1 2.58 .31 2089 .65 5640 .84 .64 -.12 -42.2 j2Global Q JCOM 1.82f 2.6 26 104.57 58.00 1022 69.07 3951 75.13 68.21 -6.07 -26.3 JBG Smth N JBGS .90 3.1 42.36 21.88 823 29.35 3200 30.67 28.18 -.93 -26.4 JD.com Q JD 62.42 25.77 12424 59.65 59524 61.06 57.94 +1.01 +69.3 JMP Grp N JMP .16e 6.2 37 4.04 2.15 26 2.60 45 2.82 2.51 -.19 -19.5 JMP Gp29 n Q JMPNZ 1.72 9.0 24.42 10.00 3 19.20 11 19.60 19.10 -.28 -20.5 JOYY Inc Q YY 6 99.35 41.33 571 92.93 5457 98.43 91.57 -4.30 +76.0 JPMDvsRt N JPGE .96e 1.7 63.25 41.51 55.59 -10.7 JPMIntEq N JPIN 1.08e 2.2 57.79 37.09 518 49.20 853 50.91 49.07 -.97 -13.8 JPMDvREm N JPEM 1.31p 58.24 35.38 107 45.84 180 47.38 45.79 -.00 -19.6 JPM DREq N JPUS .26p 81.58 49.23 88 67.35 627 70.78 67.13 -2.68 -15.5 JPM Mun N JMUB 55.61 47.47 70 53.94 86 54.04 53.85 +.02 +.7 JPM Val N JVAL 29.50 17.31 1 23.24 4 24.37 23.24 -1.17 -19.8 JPM Qual N JQUA 32.95 21.72 40 29.61 241 30.87 29.54 -.93 -5.4 JPM Mom N JMOM 32.90 21.07 51 30.23 146 31.46 30.20 -.71 -.6 JPM MinV N JMIN 32.78 20.84 94 27.15 779 28.33 27.09 -1.01 -13.5 JPM US Dv N JDIV 28.40 16.20 11 21.51 25 22.78 21.51 -1.24 -23.0sJPM UlSh N JPST 50.76 46.02 3661 50.73 18238 50.77 50.70 +.6 JPM SCap N JPSE 33.29 17.75 169 25.69 245 27.24 25.67 -1.04 -21.1 JPM GlB N JPGB 51.54 43.93 58 49.43 143 49.52 49.10 +.16 -1.2 JPM Evnt N JPED 26.93 17.74 21.26 -19.9 JPM Disc N JPHY 52.20 38.78 9 48.93 73 49.50 48.80 -.52 -5.5 JPM USMid N JPME 72.04 41.63 20 58.43 53 61.20 58.27 -2.39 -17.3 JPMorgCh N JPM 3.20 3.5 9 141.10 76.91 41841 92.59 128191 99.97 92.00 -5.22 -33.6 JPMAlerian N AMJ 2.29 17.5 25.89 6.15 1691 13.11 5826 14.99 12.93 -1.41 -39.9 JPMCh pfG N JPMpG 1.52 6.0 26.47 20.16 89 25.29 438 25.35 25.25 -.01 -1.7 JPMorC pfJ N JPMpJ 2.16 8.6 26.39 19.17 299 25.04 2066 25.15 24.90 -.02 -2.8 JPMCh pfC N JPMpC 28.83 22.45 91 27.42 459 27.81 27.31 -.32 -2.6 JPMCh pfH N JPMpH 1.54 6.1 26.69 21.04 67 25.34 283 25.55 25.26 -.15 -1.6 JRJR Ntw A JRJR .13 Jabil N JBL .32 1.0 27 44.20 17.63 2347 30.58 10565 34.63 30.52 -2.93 -26.0 JackHenry Q JKHY 1.72 1.0 50 195.03 123.64 1043 178.49 2945 185.86 176.22 -2.80 +22.5 JackInBox Q JACK 1.60 2.3 15 93.12 16.81 814 69.84 2515 73.47 67.33 -.69 -10.5 JacobsEng N J .76 .9 30 103.28 59.29 1336 82.50 4572 87.07 81.52 -3.08 -8.2 JaguarHl Q JAGX 5.20 .35 1381 .50 11130 .58 .49 -.05 -37.6 JkksPac Q JAKK 1.46 .30 7296 .85 81336 1.37 .70 +.12 -17.5 JHardie N JHX .38e 2.1 84 22.13 8.98 23 18.11 156 20.99 18.00 -.22 -7.8 JRiverGrp Q JRVR 1.20 2.8 19 52.18 25.34 544 43.52 1284 44.71 41.97 +.68 +5.6 JanOne Q JAN 7.20 2.00 63 3.00 210 3.30 2.86 -.38 +1.4 JanusSmC Q JSML 48.68 28.03 5 43.85 56 46.70 43.85 -1.70 -6.6 JanSmMid Q JSMD 52.16 30.05 3 46.28 35 48.14 45.87 -.92 -3.7 JanLTCar Q OLD 32.69 14.08 2 22.99 31 23.81 22.16 -.43 -24.9 AlpVSVolLC N SPXH .51e 1.5 33.55 Jan ShDur N VNLA 50.50 45.68 477 50.23 2351 50.26 50.16 +.03 +1.3 JanusHn N JHG 1.44 7.1 27.50 11.81 11848 20.36 19236 22.80 20.29 -2.09 -16.7 JpnSmCap N JOF .13e 1.7 9.58 5.00 69 7.85 206 8.05 7.75 -.08 -12.2 JazzPhrm Q JAZZ 14 154.24 86.88 1852 107.94 4546 114.83 106.81 -6.03 -27.7 JeffrFn N JEF .50 3.5 7 24.03 11.20 5169 14.47 17325 15.75 14.14 -.82 -32.3 JeldWen N JELD 14 27.00 6.06 1976 15.09 4065 16.33 14.01 -.78 -35.5 JerashHl Q JRSH .20 4.0 11 7.90 3.60 5 4.99 50 4.99 4.32 +.16 -14.8 JernignC N JCAP .92 6.9 6 21.39 8.83 401 13.34 1191 14.13 12.65 -.79 -30.3 JetBlue Q JBLU 9 21.65 6.61 14993 10.30 77544 11.41 9.89 -1.10 -45.0 JewettCm Q JCTCF 10 9.10 5.00 1 7.44 4 7.44 6.36 +1.03 -3.5 Jianpu N JT 4.40 .60 133 .69 797 .90 .69 -.17 -53.5 JiayinGp Q JFIN 30.00 1.60 718 3.98 9094 5.39 3.84 -.98 -24.3 JinkoSolar N JKS 10 28.84 11.42 786 16.98 6481 17.71 15.27 +.94 -24.5 JBeanTch N JBT .40 .5 30 127.97 56.17 400 77.13 1354 80.59 75.37 -.40 -31.5 JHMultLgC N JHML .10p 43.12 27.01 27 37.26 229 39.36 37.19 -1.51 -9.6 JH MultMdC N JHMM .08p 40.61 23.47 96 34.02 557 35.98 33.83 -1.41 -13.1 JH MultCns N JHMC .07p 38.19 20.42 2 32.31 11 34.12 32.31 -1.31 -9.8 JH MultFin N JHMF .08p 42.64 23.50 1 31.88 8 34.56 31.88 -2.13 -22.5 JH MultHltC N JHMH .05p 39.26 27.04 2 36.60 17 38.46 36.47 -1.54 -1.7sJH MultTch N JHMT .09p 61.30 39.72 2 58.81 12 61.30 58.43 -1.10 +6.3 JH MultEn N JHME 25.38 7.71 3 13.45 17 15.00 13.41 -1.35 -43.2 JH MultMat N JHMA 35.28 20.77 0 29.29 2 30.66 29.29 -1.21 -16.4 JH SmCap N JHSC 29.28 15.83 39 22.59 178 24.09 22.58 -1.05 -18.8 JH MultDev N JHMD 30.19 19.55 1 25.76 106 26.92 25.73 -.49 -13.0 JH MultUt N JHMU 36.65 22.61 10 27.68 43 29.29 27.52 -1.36 -18.6 JH MulCnSt N JHMS 30.69 23.18 1 27.45 4 28.74 27.45 -1.32 -8.7 JH MultInd N JHMI 41.11 23.67 0 33.00 4 34.80 32.84 -1.42 -16.8 JH HedgEq N HEQ 1.50 14.1 15.40 8.02 155 10.67 424 11.80 10.56 -.63 -28.4 JH TxAdY N HTY 1.28 24.9 7.30 3.75 58 5.15 292 5.30 5.11 -.12 -27.2 JohnJn N JNJ 4.04f 2.9 23 157.00 109.16 12824 137.81 46490 144.08 137.02 -6.02 -5.5 JohnContl N JCI 1.04 3.1 23 44.82 22.78 13590 33.36 32700 35.45 32.70 -.96 -18.1sJohnsnOut Q JOUT .68 .8 10 89.96 48.76 51 86.14 257 89.96 81.37 +3.64 +12.3 JointCorp Q JYNT 21.80 7.67 200 13.87 673 15.25 13.68 -.17 -14.1 JonesLL N JLL .86f .9 15 178.55 78.29 593 98.12 1957 105.00 97.05 -6.27 -43.6 JounceTh Q JNCE 10.00 2.79 528 7.58 1907 7.71 6.14 +1.26 -13.2 JnprNtwk N JNPR .80 3.6 13 27.57 15.20 3889 22.17 19506 23.41 21.81 -1.10 -10.0 Jupai N JP .40f 27.1 1 2.65 .88 91 1.48 1260 2.14 1.32 -.07 +4.0 JustEngy g N JE .41 1 4.42 .35 450 .52 3449 .66 .51 -.08 -69.3 JustEn pfA N JEpA 23.68 1.58 0 3.25 9 3.68 3.22 -.35 -67.2K -:K12 N LRN 19 31.57 15.06 423 26.41 1970 26.98 24.63 +.18 +29.8 KAR Auct N KAR .92e 6.8 5 28.61 9.41 16939 13.47 25957 15.71 13.46 -1.86 -38.2 KB FnclGp N KB 42.90 20.93 222 28.16 918 28.86 27.53 -.88 -31.9 KB Home N KBH .36 1.3 11 40.51 9.82 4237 28.58 24014 34.36 27.51 -3.71 -16.6 KBL Merg Q KBLM 11.50 9.43 0 10.80 8 11.50 10.80 -.20 +1.0 KBL Mrg rt Q KBLMR .37 .03 6 .13 167 .18 .11 -.04 -19.4 KBL Mg un Q KBLMU 11.72 10.42 11.60 1 11.60 11.60 +.10 +10.0 KBR Inc N KBR .40 1.8 16 31.92 12.00 2052 22.14 8485 24.71 22.09 -2.23 -27.4 KBS Fash Q KBSF 4.45 .95 167 2.37 3342 2.97 2.15 -.06 +19.8 KKR N KKR 1.31e 4.4 13 34.14 15.55 32113 29.59 47452 32.18 29.24 -2.21 +1.4 KKR pfA N KKR.PRA 27.53 17.20 13 25.99 106 26.19 25.71 -.02 -2.3 KKR pf B N KKRpB 1.63 6.2 27.78 17.04 1 26.14 26 26.47 25.95 +.09 -2.8 KKR Inco N KIO 1.50a 12.3 16.38 8.36 76 12.22 466 12.65 12.21 -.37 -22.6 KKR RE N KREF 1.72e 21.70 6.84 717 17.27 2229 17.91 16.74 -.21 -15.4 KLA Cp Q KLAC 3.40 1.8 24 197.50 110.19 1712 189.57 6783 195.16 185.69 -3.53 +6.4 KLX EnS Q KLXE 21.36 .51 2989 2.19 6899 2.90 2.03 -.39 -66.0 KT Corp N KT 12.59 6.66 538 9.71 2989 9.90 9.48 -.04 -16.3 KVHInd Q KVHI 11.64 6.36 134 7.84 444 8.62 7.78 -.34 -29.6 Kadant N KAI .96 1.0 25 114.05 52.71 137 93.42 393 101.33 93.17 -4.80 -11.3 Kadmon N KDMN 5.50 1.63 4360 5.18 17384 5.50 4.38 +.57 +14.3 KaiserAlu Q KALU 2.68f 3.9 12 117.06 54.54 233 68.87 576 76.37 68.32 -4.99 -37.9 KaixinAuto Q KXIN 2.35 .41 29 .80 171 .90 .77 -.08 -57.5 Kala Ph Q KALA 14.68 3.24 3349 10.42 8049 13.84 10.40 -3.23 +182.4 KaleidoB Q KLDO 13.77 2.82 359 7.79 1019 7.79 6.85 +.53 +55.2tKaleyra A KLR 11.15 3.83 627 3.88 3950 6.06 3.80 -2.33 -54.4 Kalvista Q KALV 23.23 5.61 521 12.45 1329 13.64 10.87 +1.52 -30.1sKamada Q KMDA 9.91 4.40 114 8.74 1538 9.91 8.29 +.02 +28.0 Kaman N KAMN .80 2.1 25 68.24 29.38 422 38.87 1153 41.22 37.38 -2.76 -41.0 KandiTech Q KNDI 5.79 2.17 956 3.44 2220 3.67 2.97 +.31 -27.3 KCSo pf N KSUp 1.00 3.6 33.00 24.88 0 28.08 1 28.08 27.48 +1.28 -12.1 KC Southn N KSU 1.60 1.1 24 178.59 92.86 1531 145.71 7396 150.62 140.86 +1.44 -4.9 KaratPck n Q KRAT KarunaTh Q KRTX 152.00 11.24 969 108.39 2395 123.73 97.00 +11.09 +43.9 Karyophm Q KPTI 29.61 5.42 3107 18.42 18523 20.99 18.03 -.58 -3.9 KA MLP N KYN 1.80 34.6 16.10 1.00 699 5.20 4738 5.98 5.20 -.54 -62.7 KAMLP pfF N KYNpF .88 3.5 25.24 22.41 24.98 -.5 KAMidsEn N KMF .90 20.6 12.10 1.22 110 4.36 959 4.97 4.36 -.45 -58.6 KaziaTh Q KZIA 9.74 2.27 26 3.32 552 3.97 3.12 +.05 -23.5 KearnyF Q KRNY .32 4.2 25 14.40 7.29 727 7.54 1810 8.24 7.30 -.55 -45.5 Kellogg N K 2.28 3.6 16 71.05 52.66 2583 63.86 14499 67.69 63.68 -3.92 -7.7 KellySA Q KELYA 14 28.91 10.13 337 14.88 1305 15.40 13.75 -.12 -34.1 KellySB Q KELYB 8 29.43 10.35 2 14.75 4 16.13 14.27 -1.74 -32.3 KelsoTch g A KIQ .03f 4.5 1.58 .45 36 .66 258 .72 .60 +.03 -8.6 Kemper N KMPR 1.20 1.7 11 91.34 53.81 677 69.84 2406 72.03 68.06 +.06 -9.9 Kennamtl N KMT .80 2.9 8 38.73 14.45 1005 27.21 3736 29.50 26.93 -1.41 -26.2 KennWils N KW .88 6.0 23.50 10.98 1756 14.63 4332 16.23 14.45 -1.19 -34.4 KenonHld N KEN 1.21e 23.05 10.56 0 19.86 9 21.80 19.83 -1.89 -5.6 KY FstFd Q KFFB .40 6.1 90 8.15 4.40 2 6.51 11 7.00 6.51 -.49 -16.0sKerosTh n Q KROS 42.26 19.10 900 38.63 1594 42.26 36.31 +.11 +92.4 KeurDrPep N KDP .60 2.1 6 32.00 18.98 5824 28.22 19333 29.58 28.06 -.49 -2.0 KewnSc Q KEQU .76 8.5 5 20.29 6.96 27 8.96 44 9.75 8.96 -.79 -33.4 KeyTrn Q KTCC 10 6.99 2.51 49 5.26 160 5.45 4.46 +.51 -3.3 Keycorp N KEY .74 6.3 7 20.53 7.45 15775 11.76 52497 13.82 11.76 -1.59 -41.9 Keycorp pfI N KEYpI 31.29 16.60 90 25.52 329 26.71 25.36 -1.13 -10.4 Keysight N KEYS 110.00 77.93 4233 97.56 9971 106.48 96.86 -8.88 -4.9 Kforce Q KFRC .80 3.0 10 42.64 20.60 219 26.90 733 28.60 26.85 -.85 -32.2 KilroyR N KRC 1.94 3.3 13 88.99 45.96 1712 58.41 6809 63.62 57.23 -4.12 -30.4 KimballEl Q KE 12 18.49 9.78 187 12.61 471 13.17 12.04 -.09 -28.1 KimballInt Q KBAL .36 3.3 11 22.40 8.19 797 10.88 1457 11.64 10.68 -.22 -47.4 KimbRoy N KRP 1.36e 16.3 17.72 3.51 83 8.35 519 8.88 7.90 -.21 -50.9 KimbClk N KMB 4.28 3.1 34 149.23 110.66 2501 136.89 8998 143.43 136.00 -7.07 -.5 Kimco N KIM 1.12 8.9 13 21.86 7.45 7340 12.52 28996 13.54 12.19 -.20 -39.5 Kimco pfL N KIMpL 27.06 16.17 6 23.27 52 24.44 23.27 -.67 -9.6 KindMorg N KMI 1.05f 7.3 14 22.58 9.42 15546 14.47 63966 15.86 14.37 -1.05 -31.6 KindredBio Q KIN 11.93 3.11 4069 4.13 5014 5.43 4.06 -.22 -51.3 KingldJ rs Q KGJI 1 4.80 .84 44 1.12 501 1.30 1.06 -.16 -26.2sKingsfCld n Q KC 31.64 17.01 1547 27.21 11507 31.64 25.03 +1.02 +14.1 Kingstone Q KINS .16m 3.5 7 9.49 3.87 22 4.58 107 4.67 4.28 -.16 -40.9 Kingsway N KFS 2.95 1.26 44 2.30 65 2.30 2.08 +.20 +23.7 KingtoneW Q KONE 7.67 sKiniksaPh Q KNSA 25.61 5.01 841 23.03 1510 25.61 22.77 -1.42 +108.2 Kinross g N KGC 53 7.67 2.72 17417 6.88 89413 7.00 6.50 +.48 +45.1 KinsaleCp Q KNSL .36 .2 160.76 80.93 299 145.21 1025 158.04 144.31 -7.31 +42.8 KirbyCp N KEX 22 92.30 32.76 901 52.73 2497 55.84 51.63 -2.33 -41.1 KirklLak N KL .24e 51.08 18.03 1255 38.72 8374 40.49 37.84 +.44 -12.1sKirklnds h Q KIRK 8 3.70 .56 758 2.36 23583 3.70 2.00 +.33 +90.3 KiteRlty N KRG .21m 1.8 4 19.77 6.87 760 11.26 3009 11.84 10.30 -.08 -42.3sKitovPh Q KTOV 1.40 .22 52322 1.16 827548 1.40 .62 +.59 +48.7 KnSwftT N KNX .32 .8 26 43.03 27.54 2252 41.35 9823 43.02 40.92 -.81 +15.4 Knoll Inc N KNL .16m 1.4 7 28.30 7.74 1698 11.35 3978 12.77 10.95 -1.13 -55.1 KnotOffsh N KNOP 2.08 15.1 20.97 8.67 92 13.79 597 14.47 13.51 -.52 -30.4 Knowles N KN 12 22.79 11.10 1726 14.71 3702 16.00 14.69 -.89 -30.4 KodiakS h Q KOD 82.75 9.47 502 52.96 1995 65.92 52.83 -11.46 -26.4 Kohls N KSS 2.82f 15.0 4 59.28 10.89 10859 18.77 47139 22.43 18.69 -3.48 -63.2 KontoorB N KTB 2.24 13.6 43.24 12.91 1718 16.51 5258 18.87 16.40 -1.93 -60.7 KopinCp Q KOPN 1.64 .19 745 1.18 3508 1.42 1.18 -.23 +194.3 Koppers N KOP 1.00 5.8 5 44.75 8.25 418 17.25 1216 19.73 16.79 -2.12 -54.9 KoreaElc N KEP 12.30 6.28 132 8.00 565 8.29 7.90 -.27 -32.4 KoreaFd N KF .61e 30.88 17.20 6 26.12 22 26.49 26.00 +.04 -12.4 KornFer N KFY .40 1.4 16 43.99 21.45 1946 29.38 3726 29.70 27.36 +1.08 -30.7 KornitDig Q KRNT 52.96 22.17 223 49.02 1154 50.70 48.20 -1.06 +43.2 KosmosEn N KOS .18 10.3 7.55 .50 58065 1.75 98605 1.99 1.62 -.20 -69.3 Koss h Q KOSS 2.90 .80 12 1.40 218 1.83 1.40 -.21 -9.1 KraftHnz Q KHC 1.60 5.2 9 34.00 19.99 7294 30.90 32691 33.38 30.80 -2.58 -3.8 KrNwChin N KFYP 29.97 23.01 2 25.84 10 26.05 25.42 +.17 -9.3sKrS ChIn N KWEB 1.26p 63.34 38.01 755 61.83 5049 63.34 61.13 +.11 +27.0 KranChinA N KBA .40e 34.25 27.16 26 33.47 303 33.84 33.20 +.54 +2.6 KraneChCm N KCNY .22e .7 34.03 28.29 0 31.52 2 31.90 31.41 -.29 -3.6 KFA SCap N KSCD 26.92 17.38 0 20.79 16 21.85 20.79 -.00 -21.6 KFA LCap N KLCD 28.15 17.75 1 23.92 13 24.83 23.92 -.79 -10.8 QuadrInt N IVOL 27.38 24.05 63 27.14 474 27.30 27.04 -.02 +7.3 KranShFtse N KEMP 27.86 21.75 26.77 4 27.29 26.67 +.18 +1.0sKrnChEnv N KGRN 21.23 14.43 1 20.87 2 21.23 20.70 -.20 +12.7 KrnOnBelt N OBOR 25.01 15.59 1 20.37 5 20.91 20.35 -.15 -15.8sKrS CnTc N KEMQ 26.58 17.13 7 25.77 72 26.58 25.70 +.22 +7.5 KratonCp N KRA 5 35.00 4.45 669 16.11 2067 16.88 15.17 +.14 -36.4 KratosDef Q KTOS 25.08 5.00 4492 14.96 11617 16.93 14.87 -1.24 -16.9 Kroger N KR .72f 2.2 16 36.84 20.70 14313 32.68 71800 33.43 31.77 +.44 +12.7 KronosWw N KRO .72 7.5 5 16.00 6.80 719 9.60 1772 10.02 9.19 -.18 -28.4 KrystlBio Q KRYS 66.85 31.89 649 42.60 1361 45.67 41.77 -1.62 -23.1 Kulicke Q KLIC .48 2.4 22 28.66 16.91 1736 20.20 4555 23.53 20.12 -2.75 -25.7 KuraOnc Q KURA 21.42 6.35 3114 16.92 5610 19.17 16.73 -1.75 +23.1 KuraSu n Q KRUS 28.80 5.07 168 14.02 376 15.98 14.00 -1.99 -44.9L -:L Brands N LB 1.20 8.7 5 28.02 8.00 7638 13.86 35022 14.95 13.18 -.62 -23.5 L3Harris N LHX 3.40f 2.0 30 230.99 142.01 7172 169.61 16829 186.10 163.69 -12.63 -14.3 LAIX N LAIX 23 10.60 2.01 7 2.50 94 2.75 2.50 -.15 -48.6 LCI Inds N LCII 2.60 2.4 18 122.00 55.29 251 108.10 743 117.59 107.90 -6.58 +.9 LCNB Corp Q LCNB .72 4.6 9 19.94 10.03 129 15.62 202 15.94 13.77 +1.23 -19.1sLF CapA Q LFAC 10.85 10.05 2 10.64 74 10.85 10.41 -.16 +2.7 LF CapA un Q LFACU 15.35 10.22 12.84 1 14.48 12.15 +.36 +21.1 LG Display N LPL 7.76 3.64 230 4.76 1946 5.06 4.74 -.14 -31.4 LGI Homes Q LGIH 13 95.72 33.00 706 81.47 1849 91.85 81.00 -6.12 +15.3 LGL Grp A LGL 26 16.55 7.36 15 7.95 84 8.30 7.82 -.21 -47.0sLHC Grp Q LHCG 76 172.13 100.00 520 171.93 1704 174.45 164.00 +3.10 +24.8 LIV CapA n Q LIVK 9.92 9.20 100 9.83 101 9.83 9.82 +.01 +.3 LIV Cap un Q LIVKU 11.17 9.80 9.93 6 10.05 9.93 -.09 -1.4 LIZI n Q LIZI 11.90 4.02 15 5.28 69 6.04 5.28 -.70 -51.5 LKQ Corp Q LKQ 14 36.63 13.31 3684 24.77 14092 27.08 24.35 -1.16 -30.6 LM FdA h Q LMFA 4.89 .30 1043 1.31 7739 2.08 1.30 -.48 +69.0 LMP Auto n Q LMPX 49.30 3.28 43 9.11 303 10.61 8.41 -.77 -48.9 LMP CapIn N SCD 1.24f 12.7 16.12 5.60 51 9.74 418 10.32 9.70 -.55 -37.3 LPL Fincl Q LPLA 1.00 1.4 16 99.60 32.01 2489 72.77 5501 82.01 72.27 -8.06 -21.1 LSB Inds N LXU 6.76 1.04 2463 1.13 5048 1.20 1.05 +.01 -73.1 LSI Ind lf Q LYTS .20 3.2 7.30 2.50 3061 6.27 3956 7.04 6.02 -.03 +3.6 LTC Prp N LTC 2.28f 6.3 11 53.04 24.49 443 36.21 1985 38.75 34.95 -1.53 -19.1 LaJollaPh Q LJPC 11.41 2.30 1133 4.50 3691 5.35 4.42 -.81 +14.5 LaZBoy N LZB .56f 2.1 18 37.48 15.61 853 26.06 3330 28.29 25.53 -.76 -17.2 LabCp N LH 19 196.36 98.02 1089 161.96 4915 166.75 155.65 -.39 -4.3 LadderCap N LADR .80m 10.2 9 18.97 2.65 1826 7.88 6811 8.18 7.20 +.12 -56.3 LakeShBc h Q LSBK .48 3.8 21 15.90 8.95 0 12.56 19 13.51 12.56 -.19 -17.9 LakeldB Q LBAI .50 4.8 9 17.63 8.31 555 10.50 1176 11.20 10.18 -.43 -39.6 Lakelnd Q LKFN 1.20 2.7 17 50.00 30.49 470 43.71 927 45.33 42.56 -1.00 -10.7 LakeInd Q LAKE 21 28.00 9.70 2063 22.44 10461 25.56 19.80 +1.04 +107.8 LamResrch Q LRCX 4.60 1.5 32 344.32 175.58 4212 302.52 11169 319.06 300.36 -12.73 +3.5 LamarAdv Q LAMR 2.00m 3.1 18 96.82 30.89 2379 64.16 5785 74.28 63.21 -10.21 -28.1 LambWst N LW .92f 1.5 20 96.32 39.06 1968 62.53 6750 67.41 61.77 -3.67 -27.3 LancastrC Q LANC 2.80 1.9 30 168.21 114.55 333 147.02 1275 154.06 146.74 -7.70 -8.2 Landec Q LNDC 14 12.46 7.53 226 9.62 778 10.21 9.55 -.40 -14.9 LandBncp Q LARK .80b 3.5 10 27.78 14.95 418 23.18 562 26.87 22.08 -3.49 -7.5 LandmInfr Q LMRK .80m 8.2 3 18.45 7.05 50 9.76 255 9.96 9.50 +.07 -40.5 LandIn pfA Q LMRKP 2.00 8.4 27.27 9.75 1 23.84 9 24.29 23.61 +.34 -8.3 LndInf un B Q LMRKO 1.98 8.6 26.45 12.62 1 23.00 26 23.44 22.61 +.35 -10.2 LandInf pfC Q LMRKN 1.75 26.90 12.23 0 24.42 12 24.63 24.00 +.23 -6.3 LandsEnd Q LE 7 18.39 4.05 501 7.81 3028 9.48 7.55 -.53 -53.5 Landstar Q LSTR .74a .7 22 119.93 85.30 597 107.48 1523 112.14 107.17 -3.24 -5.6 Lannett N LCI 3 15.52 5.37 473 7.14 2087 7.60 6.98 -.04 -19.0 LanternP n Q LTRN 15.44 11.51 23 11.70 137 13.49 11.54 -1.40 -21.7 Lantheus Q LNTH 11 29.80 8.67 1286 13.32 6840 14.50 13.08 -1.51 -35.1 Lantronix Q LTRX 4.43 1.58 100 3.49 779 3.62 3.16 -.03 -1.7 LaredoPet N LPI 1 3.43 .33 .89 -68.9 Larimar rs Q LRMR 20.28 7.43 13 13.00 117 14.04 12.50 -.56 -2.4 LVSands N LVS 11 74.29 33.30 8037 43.33 41401 47.01 43.01 -3.86 -37.2 LattDvMkt N RODM .62e 2.5 29.74 18.76 852 24.37 2534 25.67 24.31 -.70 -17.0 LattEmMkt N ROAM .43e 2.3 23.82 13.79 2 19.04 29 19.86 18.95 -.45 -17.9 Latt RE N RORE 17.42 8.91 11.84 4 12.43 11.84 -.56 -27.3 LattUSEqt N ROUS .39e 34.95 21.72 20 29.02 105 30.52 28.99 -1.15 -13.9 HartfSmC N ROSC .57e 2.4 31.09 17.62 1 23.93 4 24.95 23.93 -.71 -21.7 HrtLoVol N RODE 28.05 17.76 23.13 1 23.31 22.92 -.61 -16.4 Lattice Q LSCC 28.89 13.50 3351 27.53 8347 28.63 26.68 -.07 +43.8 LaureatE Q LAUR 21.66 7.30 1710 9.70 5818 10.88 9.37 -.46 -44.9 Lawsn Q LAWS 18 58.28 24.52 75 30.05 120 34.34 29.65 -3.54 -42.3 LazGlobTR N LGI .95 6.9 16.90 8.54 45 13.82 275 14.28 13.69 -.17 -16.5 Lazard N LAZ 1.88 6.9 7 44.95 20.94 1255 27.23 4033 30.34 27.05 -2.87 -31.9 Lazydays Q LAZY 9.05 1.55 34 7.66 231 8.20 7.08 -.20 +86.8 LeMaitreV Q LMAT .38 1.6 1 38.64 18.76 274 24.25 909 27.27 23.81 +.06 -32.5 LeafGrp N LEAF 7.44 1.03 1852 3.36 3499 3.47 2.80 +.30 -16.0 LeapTher Q LPTX 3.18 .57 793 2.19 4417 2.32 2.00 +.20 +95.5 LearCorp N LEA 7 143.50 63.20 759 104.55 3133 114.45 104.48 -6.57 -23.8 Lee Ent N LEE 3.09 .71 5316 .97 8740 1.12 .90 -.15 -31.8 LegacyAc N LGC 11.36 9.50 0 10.50 29 10.54 10.37 +.14 +2.2 LegacyA wt N LGC/WS .40 sLegacyA un N LGC/U 11.75 9.90 0 12.00 0 12.00 11.75 +.75 +12.3 LegacyH Q LEGH 31 17.50 8.50 258 13.48 354 14.30 12.95 +.48 -19.0sLegndBio n Q LEGN 42.39 35.00 69 40.03 1260 42.39 38.81 +.41 +8.2 LeggMason N LM 1.60 3.2 50.70 33.99 4472 49.72 11335 49.81 49.50 +.07 +38.5 LegMas56 N LMHA 27.99 16.63 4 25.45 33 25.94 25.45 -.46 -4.2 LegM 5,4 56 N LMHB 26.26 14.50 19 24.87 99 25.18 24.87 -.31 -3.6 LMGblInco N BWG 1.32a 11.4 11.56 -2.9 LM LoVHiD Q LVHD 34.69 21.20 46 27.86 306 29.33 27.75 -1.27 -18.2 LM IntLoV N LVHI 27.97 17.70 1 21.87 19 22.43 21.84 -.44 -18.1 LM Gl Inf Q INFR 34.08 21.43 1 26.79 7 27.61 26.79 -.67 -14.9 WsAsShD Q WINC 1.68 6.7 27.49 21.13 25.05 1 25.10 25.01 -.01 -3.0 LM WstAs Q WBND .75e 2.7 31.62 23.01 17 28.04 80 28.15 27.94 -.01 +4.1 LM SC Qu Q SQLV 28.31 15.07 1 21.23 2 22.45 21.14 -.95 -24.0 LeggPlat N LEG 1.60 4.9 15 55.42 22.03 1316 32.43 6459 35.75 32.24 -1.49 -36.2 LeGS3.5s34 N JBK 1.59 5.7 31.38 20.50 1 28.06 2 29.32 28.06 -1.26 -4.9 LeidosHld N LDOS 1.36 1.5 13 125.84 68.00 2300 89.78 7050 98.29 89.56 -6.92 -8.3 LeisAcq Q LACQ 13.67 9.12 1 10.45 30 12.62 10.39 -2.06 +.3 LeisAcq wt Q LACQW .70 LeisAcq un Q LACQU 14.06 9.93 11.50 1 12.35 11.50 -1.22 +5.7 LejuHldgs N LEJU .20e 2.69 1.03 107 1.95 497 2.07 1.89 -.12 -3.0 LendgTree Q TREE 434.94 135.72 182 270.28 718 288.05 269.08 -8.55 -10.9tLendngC rs N LC 18 16.50 4.45 1989 4.41 10653 5.08 4.32 -.61 -65.1 LennarA N LEN .50 .8 10 71.23 25.42 5518 59.00 20620 62.11 57.13 -1.18 +5.8 LennarB N LEN/B .50 1.1 8 56.28 18.87 177 43.99 688 47.01 42.75 -1.13 -1.6 Lennox N LII 3.08 1.4 28 298.49 163.40 904 225.33 1970 229.87 218.38 +3.55 -7.6 Leo Hld un N LHC 15.75 10.20 1 12.44 3 12.44 11.95 +.87 +18.3 LevOneBc Q LEVL .25f 1.6 9 26.69 13.45 29 15.74 59 17.83 15.66 -1.40 -37.4 LeviStr N LEVI .23 23.74 9.09 1463 12.25 7439 14.03 12.17 -1.14 -36.5 LexiPhm Q LXRX 6.72 1.13 1135 2.03 4404 2.10 1.93 +.08 -51.1 LexnFint Q LX 1 16.93 6.98 1085 10.51 7335 11.62 10.48 -.96 -24.3 LexRltyTr N LXP .42 4.1 19 11.82 7.86 3541 10.33 13066 10.84 10.14 -.34 -2.7 LexRT pfC N LXPpC 3.25 6.1 59.65 36.09 0 53.03 5 53.68 52.01 +.15 -7.0 LianlouSm Q LLIT 3.38 .32 3220 .64 36809 .87 .62 -.08 +88.2 LbtyASE N USA .72e 12.9 7.15 3.67 583 5.56 2759 5.82 5.53 -.13 -17.9 LbtyASG N ASG .49e 8.1 7.13 3.90 158 6.07 727 6.29 6.03 -.08 -6.6 LibBrdbdA Q LBRDA 138.47 80.14 227 121.10 552 128.68 120.45 -7.51 -2.8 LibBrdbdC Q LBRDK 140.00 86.20 967 123.30 3857 131.38 121.89 -7.05 -1.9 LibtyGlobA Q LBTYA 28.62 15.23 3477 20.92 7419 23.44 20.88 -2.24 -8.0 LibtyGlobB Q LBTYB 58.31 15.98 0 21.83 2 24.03 21.83 -1.52 -4.0 LibtyGlobC Q LBTYK 27.84 14.36 5981 20.72 15803 22.88 20.66 -2.01 -4.9 LibLA A Q LILA 19.91 8.21 436 9.27 1606 10.37 9.20 -.93 -52.0 LibLA C Q LILAK 19.95 8.02 1813 9.00 5937 9.98 8.90 -.87 -53.8 LibMSirA Q LSXMA 51.11 22.54 1371 32.14 4909 36.24 31.97 -3.55 -33.5 LibMSirB Q LSXMB 50.89 24.49 0 39.09 3 39.09 34.00 +1.53 -19.7 LibMSirC Q LSXMK 51.36 23.01 1984 32.13 7740 35.83 31.91 -3.14 -33.3 LibMBrA Q BATRA 30.16 13.59 255 18.64 540 20.88 18.15 -2.34 -37.1 LibMCFor Q FWONK 48.95 18.31 2422 30.85 8766 33.30 29.83 -2.21 -32.9 LibMAFor Q FWONA 46.52 16.87 608 28.55 1427 31.20 27.59 -2.63 -34.8 LibMBrC Q BATRK 30.03 13.20 674 18.25 1524 20.47 17.64 -2.28 -38.2 LibOilSv N LBRT .20 3.9 6 16.79 2.17 1908 5.11 6082 6.64 5.10 -1.45 -54.0 LibTripA A Q LTRPA 20 12.77 .86 3284 1.96 16343 2.59 1.88 -.12 -73.3 LibTrip B h Q LTRPB 134.00 2.10 6 41.25 56 54.99 40.99 -9.18 +469.0 LifeStorg N LSI 4.28f 4.7 32 119.61 67.31 343 91.54 1658 95.97 91.00 -2.44 -15.5 LifeSciAc n Q LSAC 11.00 9.35 9.95 3 10.00 9.95 -.73 +6.4sLifeSciA un Q LSACU 11.00 8.82 10.70 3 11.00 10.30 +.25 +4.4 LifetimeBr Q LCUT .17 2.3 10 10.20 3.26 177 7.32 277 8.04 5.83 +1.50 +5.3 Lifevant Q LFVN 17.25 7.75 166 12.21 465 14.06 12.21 -1.67 -21.8 LifewayFds Q LWAY 4.10 1.43 6 2.45 99 2.56 2.30 +.06 +23.1 LigandPh Q LGND 124.97 57.24 886 112.84 2114 119.06 108.95 -3.40 +8.2 LghtPath h Q LPTH 3.69 .54 392 3.09 1849 3.22 2.81 +.14 +326.2 Lightbrdg s Q LTBR 9.60 1.71 9 4.94 132 5.13 4.81 -.01 +9.8 LightInBox N LITB 1.58 .58 190 .82 2534 .94 .78 -.13 -21.5 LilisEn A LLEX .89 .13 7298 .26 155277 .59 .24 +.01 -31.8 Limbach Q LMB 9.25 2.37 35 3.75 164 4.05 3.61 -.01 -.8sLimelghtN Q LLNW 7.48 2.20 7996 7.37 34991 7.99 5.12 +2.22 +80.6 LimestBcp Q LMST 18.49 6.83 503 13.00 729 15.30 12.14 +.31 -27.8 LiminalBi n Q LMNL 19.49 5.25 4 11.06 62 11.73 10.48 +.76 +32.0 Limoneira Q LMNR .30 2.2 10 21.85 10.60 225 13.53 531 13.72 12.91 +.55 -29.6 LincEdSv Q LINC .08 2.0 4.44 1.51 36 3.91 289 4.25 3.80 -.14 +44.8 LincElec Q LECO 1.96 2.4 17 98.32 59.30 1028 81.05 2093 84.06 79.08 -2.46 -16.2 LincNat N LNC 1.60 4.6 5 67.17 16.11 3644 34.65 12679 40.01 34.34 -4.95 -41.3 LincNtl wt N LNC/WS 82.24 LindbladEx Q LIND 28 19.29 3.01 826 7.32 2151 8.30 7.20 -.91 -55.2 Linde N LIN 3.85f 1.9 41 227.85 146.71 2795 206.82 10046 215.20 204.02 -1.23 -2.9 Lindsay N LNN 1.28f 1.5 111.76 71.86 362 83.51 659 89.56 83.00 -6.32 -13.0 LineCp N LN 51.97 27.68 9 50.45 63 50.79 49.97 +.51 +2.9 LineageCl n A LCTX 1.67 .53 11776 .94 18384 .99 .88 -.06 +5.4 Linx N LINX 9.60 2.83 96 4.25 1136 4.56 4.12 +.23 -51.5tLionGrp n Q LGHL 3.63 1.90 98 2.03 1096 2.90 1.85 -.40 -24.5 LionsGat A N LGF/A .36 5.1 13.42 4.18 1075 7.12 4741 7.77 7.08 -.48 -33.2 LionsGat B N LGF/B .36 5.5 12.56 3.87 1009 6.60 3119 7.17 6.53 -.41 -33.5 Lipocine Q LPCN 3.45 .30 1132 1.07 23266 1.30 .96 +.11 +177.9 LiqMedia g Q YVR 1.29 sLiquidTch Q LQDA 12.10 2.65 1116 10.90 2318 12.10 10.00 +.89 +155.0 Liquidity Q LQDT 8.34 3.01 357 6.03 1807 6.95 5.77 +.19 +1.2 LithiaMot N LAD 1.20 .8 17 165.27 55.74 356 143.22 1611 150.99 140.51 +.81 -2.6 Littelfuse Q LFUS 1.92 1.2 24 196.00 103.63 210 166.26 646 170.06 161.61 +.92 -13.1 LivaNova Q LIVN 19 87.45 33.40 1015 46.50 3180 51.77 46.25 -2.74 -38.4 LiveNatn N LYV 76.60 21.70 3731 42.62 18962 47.59 42.37 -3.89 -40.4 LiveOakB Q LOB .12 .9 11 20.46 7.57 362 13.23 1141 15.00 13.15 -1.12 -30.4 LiveVent Q LIVE 97 12.50 3.49 2 9.70 42 10.50 8.09 -.86 +29.2 LiveRamp N RAMP 85 53.59 23.44 2629 43.29 6304 46.88 43.16 -1.37 -9.9 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 12 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 60

LiveXLve Q LIVX 4.60 .72 1715 3.33 4942 3.78 3.10 -.48 +115.5 Livent N LTHM 13 12.29 3.95 2098 5.74 38482 6.94 5.63 -1.93 -32.9 LivePrsn Q LPSN 45.21 14.08 1679 41.50 5263 42.61 36.24 +5.40 +12.2 LloydBkg N LYG .47a 32.2 3.58 1.27 6838 1.47 33646 1.60 1.46 -.06 -55.6 LoanCore N LCRT LoanDpt N LDI LockhdM N LMT 9.60 2.7 43 442.53 266.11 2008 356.76 8992 378.78 353.33 -15.44 -8.4 Loews N L .25 .8 9 56.88 27.33 2486 32.81 7488 35.00 32.29 -1.92 -37.5 LogicBio Q LOGC 15.23 3.05 434 8.09 597 8.49 7.76 +.13 +12.4sLogitech Q LOGI .74e 1.2 40 63.54 31.37 239 62.76 1828 63.60 61.66 +1.36 +33.1 LogMeIn Q LOGM 1.30 1.5 50 86.63 62.02 890 84.75 2114 85.35 84.20 -.15 -1.2 LomaNeg N LOMA 2 12.90 3.01 119 4.36 678 4.48 4.11 -44.2 LoneRs Q LONE 3.42 .36 924 .55 9561 .77 .54 -.07 -79.0 LongAcq un Q LOACU 10.70 10.25 10.40 +.4 LongAcq rt Q LOACR .40 .06 .22 9 .36 .20 +.02 +20.8 LongevAc Q LOAC 11.13 10.13 10.75 0 +3.2 LoopInd Q LOOP 18.65 6.05 22 9.24 155 9.81 8.86 +.17 -6.7 LoralSpac Q LORL 5.50e 18 33.28 10.65 385 19.21 1247 19.70 18.36 -.13 -23.6 LaPac N LPX .58f 2.4 10 34.35 12.97 3658 23.76 8926 25.33 23.08 -.60 -19.9 Lovesac Q LOVE 32.52 4.00 494 26.58 2341 28.09 24.37 +1.99 +65.6 Lowes N LOW 2.20 1.7 29 137.29 60.00 5705 129.41 21015 136.71 128.93 -4.42 +8.1 Lubys N LUB 2.65 .46 136 1.42 339 1.52 1.40 -.08 -35.5tLuckinCf Q LK 51.38 1.33 161720 1.38 288669 3.65 1.16 -2.44 -96.5 lululemn g Q LULU 324.76 128.85 1699 289.53 7853 310.21 288.11 -7.85 +25.0sLumberLiq N LL 13.46 3.77 1344 13.31 5627 13.48 11.97 +1.07 +36.2 Lumentm Q LITE 16 93.23 47.75 12645 76.13 20037 78.73 71.10 +1.72 -4.0 Luminex Q LMNX .36 1.2 40.21 17.35 1857 30.68 4224 31.47 27.59 +2.18 +32.5 LumosP rs Q LUMO 32.40 6.74 33 16.99 151 17.50 15.61 +.79 -25.4 LunaInn h Q LUNA 9.32 4.14 3609 5.71 5045 6.40 5.63 -.30 -21.7 LuthBur Q LBC .23 2.4 12 11.99 6.76 422 9.65 718 9.79 8.68 +.47 -16.3 Lydall N LDL 4 26.99 4.79 290 11.59 1191 13.57 11.15 -1.74 -43.5 Lyft Inc Q LYFT 68.33 14.56 11894 32.27 49019 35.73 31.83 -2.55 -25.0 LyonBas A N LYB 4.20 6.6 6 98.91 33.71 4788 63.37 14837 67.65 60.04 -3.17 -32.9tLyraTher n Q LYRA 22.00 10.60 692 10.91 1506 13.20 10.60 -1.96 -41.2M -:M&T Bk N MTB 4.40 4.4 7 174.93 85.09 1431 100.46 4556 112.26 98.68 -10.59 -40.8sMACOM Q MTSI 34.86 13.53 2179 31.55 4183 34.86 31.39 -1.65 +18.6 MAG Slv g A MAG 14.00 3.84 381 13.22 2663 13.41 12.45 +.91 +11.7 MBIA N MBI 10.90 4.93 1600 6.83 5530 7.31 6.46 +.28 -26.6 MDC N MDC 1.32f 4.0 12 48.99 15.75 657 32.73 3192 36.08 31.87 -.74 -14.2 MDC Pr g Q MDCA .84 41.0 1 3.43 1.01 37140 2.05 39261 2.88 1.10 +.78 -26.3 MDU Res N MDU .83 3.9 18 32.21 15.00 1573 21.09 5898 21.96 20.72 -.09 -29.0sMEI Phrm Q MEIP 4.46 .72 3736 4.30 13342 4.46 3.87 +.31 +73.4 MER Tel h Q MTSL 2.66 .75 797 1.25 13001 2.18 1.11 -.60 +21.4 MFA Fncl N MFA .80 34.8 3 7.22 .29 65360 2.30 134746 2.56 2.23 -.24 -66.3 MFA Fn42 N MFO 2.00 8.8 27.04 3.71 20 22.81 112 23.22 22.11 -.31 -13.0 MFA pfB N MFApB 1.88 9.5 26.10 2.23 37 19.82 180 21.20 19.58 -1.17 -23.2 MCR N MCR .72a 8.9 8.60 5.49 57 8.08 380 8.20 8.04 -.07 -4.0 MGF N MGF .41 8.9 4.79 4.22 324 4.63 792 4.72 4.62 -.07 +.8 MFS HInM N CXE .30 6.5 5.81 3.30 72 4.59 391 4.75 4.59 -.12 -14.7 MFS HYMu N CMU .28 6.8 4.99 3.31 67 4.08 586 4.18 4.07 -.12 -13.7 MFS IHI N CIF .25 11.6 3.09 1.41 66 2.13 468 2.21 2.11 -.04 -23.5 MIN N MIN .42 11.3 3.89 3.23 2729 3.73 5326 3.86 3.72 -.09 -1.8 MFS InvG N CXH .50 5.4 10.41 7.00 5 9.40 62 9.49 9.35 -.07 -3.8 MMT N MMT .52 9.2 6.39 3.72 70 5.65 580 5.76 5.61 -.06 -7.7 MFM N MFM .38 6.2 7.50 4.85 116 6.21 591 6.27 6.17 -.04 -12.2 MFV N MFV .58 10.6 7.17 3.14 12 5.47 50 5.47 5.24 +.19 -15.3 MGE Engy Q MGEE 1.41 2.3 26 83.26 47.19 194 62.03 600 64.49 61.25 -.02 -21.3 MGIC Inv N MTG .24 3.2 4 15.24 4.34 8305 7.59 35391 8.72 7.58 -.69 -46.4 MGMGrPr N MGP 1.95f 7.3 34.20 11.43 1516 26.81 4901 28.61 26.70 -1.43 -13.4 MGM Rsts N MGM .60f 3.8 5 34.63 5.90 27561 15.72 119519 18.50 15.59 -2.49 -52.8 MGP Ing Q MGPI .48 1.4 16 69.90 21.64 205 35.34 506 37.23 34.24 -.64 -27.1 MI Homes N MHO 14 48.02 9.62 288 30.88 1595 35.08 30.37 -1.73 -21.5sMICT Inc Q MICT 1.42 .38 11 1.24 437 1.42 1.12 +.07 +39.3 MKS Inst Q MKSI .80 .7 25 122.30 66.87 1428 108.59 3324 115.62 107.33 -2.34 -1.3 MMA Cap Q MMAC 3 34.60 20.00 56 22.60 93 24.35 22.25 -1.92 -28.9 MMTec Q MTC 19.55 .64 1893 1.40 12589 1.81 1.21 -.22 -28.2 MPLX LP N MPLX 2.75f 15.9 9 32.65 6.87 3066 17.31 12078 19.08 17.02 -.97 -32.0 MRC Glbl N MRC 6 17.67 3.31 1466 5.63 4510 6.01 5.33 -.19 -58.7 MSA Safety N MSA 1.72f 1.6 64 142.34 83.57 3872 110.58 5448 112.02 102.15 +4.82 -12.5 MSB Fin Q MSBF .82e 18.50 9.96 16 11.05 19 11.13 10.07 +.10 -38.6 MSC Ind N MSM 3.00 4.3 11 79.87 44.93 443 69.61 2777 72.04 68.03 -2.09 -11.3 MSCI Inc N MSCI 2.72 .8 52 356.66 206.82 865 332.20 2642 343.05 324.75 -1.26 +28.7 MSG Netw N MSGN 4 21.36 8.52 1030 9.73 3087 10.78 9.45 -.88 -44.1sMTBC Inc Q MTBC 8.99 3.25 114 8.75 841 9.09 8.02 +.60 +115.5 MTBC pf Q MTBCP 2.75 10.4 28.15 12.60 15 26.42 67 26.50 25.81 +.47 -1.3 MTS Q MTSC 3 63.31 13.15 454 16.00 1471 17.54 15.56 -.99 -66.7 MV OilTr N MVO .84e 20.2 3 8.50 1.76 19 4.16 98 4.44 4.00 -.03 -33.7 MVB Fin Q MVBF .36 2.7 27 27.00 8.22 61 13.25 117 13.50 12.65 +.24 -46.8 MVC Cap N MVC .68 10.4 17 10.45 3.00 9 6.52 157 6.70 6.40 -.14 -27.6 MVC 22 N MVCD 1.56 6.5 26.28 12.01 5 24.03 29 24.40 23.98 -.01 -4.6 MYOS Q MYOS 1.80 .74 45 .92 230 .95 .86 +.05 -23.7 MYR Grp Q MYRG 16 38.14 16.33 236 29.47 613 29.83 28.21 -.21 -9.6 MacQUtlDv N MFD 1.20 15.4 11.52 5.15 25 7.79 153 8.16 7.77 -.23 -27.3 MacQGInf N MGU 1.68f 9.7 27.00 10.66 59 17.38 317 18.78 17.31 -1.06 -30.0 Macatawa Q MCBC .32 4.3 12 11.42 6.01 311 7.39 529 7.46 7.00 +.09 -33.6 Macerich N MAC 2.00m 24.8 4 34.15 4.81 21123 8.05 45632 9.39 7.93 -.80 -70.1 MackCali N CLI .80 5.3 7 24.24 12.90 1072 15.07 3872 16.33 14.78 -.67 -34.3 MackFn Q MFNC .56 5.3 5 17.75 6.52 111 10.50 183 11.15 9.17 +.64 -39.9 Macquarie N MIC 4.00e 13.4 6 45.93 12.50 809 29.93 3364 31.61 29.41 -1.25 -30.1sMacroGen Q MGNX 29.80 4.04 864 27.99 5984 29.80 25.56 -.82 +157.3 Macys N M 2 23.40 4.38 63533 6.02 188147 7.20 6.00 -.86 -64.6 MadCvCall N MCN .72 13.2 6.77 3.50 58 5.45 276 5.64 5.45 -.13 -17.8 MadSqEnt n N MSGE 87.20 58.67 365 72.53 999 78.00 70.70 -5.82 +11.0 MadSqGdS N MSGS 225.62 130.12 320 145.35 1288 159.95 145.29 -13.65 -30.7 MadrigP Q MDGL 127.25 56.82 108 108.45 555 115.02 106.04 -1.71 +19.0 Magal Q MAGS 60 5.25 2.46 29 3.00 89 3.08 2.96 -.05 -20.0 MagellnHlt Q MGLN 81.04 30.60 342 69.10 1136 71.86 68.22 -.84 -11.7 MagellMid N MMP 4.07e 9.9 12 67.75 22.02 1524 41.15 6574 45.07 40.55 -3.13 -34.5 Magenta Q MGTA 16.87 5.76 1151 7.92 5026 10.46 7.50 -1.77 -47.8 MagicSft Q MGIC .15e 1.3 27 12.39 6.31 36 11.12 276 12.01 10.86 -.72 +13.7 Magna g N MGA 1.60 3.7 7 57.09 22.75 660 42.82 4926 44.87 42.37 -1.22 -21.9 MagnaChip N MX 6 16.06 6.30 716 9.97 2777 11.05 9.97 -.93 -14.1 MagyarBc Q MGYR 21 12.87 8.26 1 8.75 3 9.21 8.75 -.15 -28.9 MaidenH Q MHLD .20m 16.3 1.43 .38 61 1.23 690 1.30 1.22 -.03 +64.0sMaiden prA N MHpA 2.06 19.4 11.18 3.25 0 10.64 38 11.18 9.99 -.17 +55.1 Maiden pfC N MHpC 1.78 17.4 11.12 3.15 1 10.24 38 10.86 9.85 -.12 +54.4 MaidnH pfD N MHpD 1.68 17.9 10.15 3.67 9.39 28 10.03 8.75 +.09 +35.9 MaidenHld N MHLA .60 3.2 22.00 10.89 3 18.99 10 19.55 18.90 -.43 -3.3 MaidHld 43 N MHNC 1.94 9.0 24.09 14.23 1 21.55 10 21.98 21.55 -.35 -4.1 MainStCap N MAIN 2.34a 7.6 15 45.10 14.11 401 30.79 1912 32.47 30.26 -1.68 -28.6 MainStC 23 N MSCA 1.53 5.9 25.79 MainStBn Q MNSB 33 24.60 12.31 60 12.95 112 13.85 12.88 +.07 -43.7 MainSDTMu N MMD 1.18 5.8 22.89 15.20 46 20.11 257 20.34 20.03 -.10 -4.4 Majesco Q MJCO 10.69 4.57 34 7.50 195 7.81 6.72 +.43 -9.1 MMyTrip Q MMYT 30.13 10.00 1046 14.52 2642 17.82 14.10 -3.33 -36.6 MalibuBoat Q MBUU 15 56.93 18.02 330 49.16 1102 53.07 48.90 -1.98 +20.0 Mallinckdt N MNK 9.52 1.00 3733 2.77 22844 2.98 2.46 +.19 -20.6 MalvernBc Q MLVF 10 23.75 10.06 746 12.07 1009 12.44 11.45 +.32 -47.7 MamEngy h Q TUSK .50 40.0 7.91 .56 1371 1.25 2288 1.61 1.19 -.32 -43.2 ManTech Q MANT 1.28 2.0 33 93.99 55.25 545 65.08 1673 69.00 63.70 -2.08 -18.5 ManchUtd N MANU .18 1.2 1 20.48 12.06 101 15.10 795 16.14 15.02 -1.12 -24.2sManhAssc Q MANH 62 95.08 35.20 793 91.04 2603 95.08 87.79 +2.51 +14.2 ManhBrCa Q LOAN .40m 9.2 10 6.72 2.54 13 4.36 67 4.46 4.16 +.11 -31.4 Manitex Q MNTX 6.79 2.76 51 5.08 104 5.10 4.74 +.24 -14.6 Manitowc N MTW 18.55 7.24 651 10.47 1840 11.10 10.10 -.72 -40.2sMannKd Q MNKD 2.48 .80 9183 1.73 52607 2.48 1.68 -.20 +34.1 Mannatech Q MTEX .50 3.2 17.80 6.49 7 15.50 19 16.95 15.50 -.90 -3.7 ManngNap N MN .08 2.8 12 3.94 .99 29 2.89 129 2.91 2.76 +.05 +66.1 ManpwrGp N MAN 2.18 3.2 8 100.99 49.57 843 67.75 4025 70.95 65.37 -1.35 -30.2 Manulife g N MFC 1.12 21.23 8.62 2135 13.06 13431 13.97 13.02 -.67 -35.6 MarathnO N MRO .20 3.5 14.70 3.02 28760 5.74 136141 6.44 5.55 -.62 -57.7 MaraPt h Q MARA 3.49 .35 2491 .92 29301 1.19 .86 +.08 +4.8 MarathPt N MPC 2.32f 6.6 5 69.65 15.26 14700 35.37 47895 39.70 34.66 -2.82 -41.3 MarchxB Q MCHX .50e 4.98 1.10 3481 1.50 5200 1.66 1.40 -.10 -60.3 MarcusMill N MMI 16 38.24 21.90 437 27.14 763 30.06 26.00 -2.19 -27.1 Marcus N MCS .68f 5.5 10 37.64 6.95 390 12.35 1648 14.01 11.80 -1.57 -61.1 MarinSft rs Q MRIN 3.35 .77 21 1.42 224 1.60 1.39 -.20 +2.9 MarPet Q MARPS .26e 14.3 6 2.65 1.01 14 1.82 57 1.98 1.79 -.12 -3.2 MarineP N MPX .32m 2.4 16 18.14 6.77 101 13.41 277 13.69 12.26 +1.00 -6.9 MarineMx N HZO 13 23.15 7.25 434 22.11 1727 22.24 20.12 +1.25 +32.5 MarinusPh Q MRNS 4.83 .77 1925 2.62 5703 2.85 2.50 -.11 +21.3 Markel N MKL 50 1345.45 710.52 110 882.33 281 952.13 880.59 -48.43 -22.8 MarkerTh Q MRKR 9.17 1.33 679 1.96 2835 2.15 1.88 -.10 -31.9sMktAxess Q MKTX 2.40 .5 527.13 275.50 528 489.83 1410 527.13 485.04 -30.45 +29.2 MarlinBs Q MRLN .56 6.8 4 25.44 4.66 227 8.18 468 8.22 7.00 +.07 -62.8 MAR Q MAR 18 153.39 46.56 10147 80.94 34285 91.49 80.40 -8.74 -46.5 MarriotVac N VAC 2.16 2.8 13 131.27 30.10 582 77.50 2023 89.30 75.97 -8.51 -39.8 Marrone Q MBII 1.73 .61 1744 1.04 2575 1.19 .99 -.01 +3.0 MarshM N MMC 1.82 1.7 29 119.88 74.34 2584 104.75 11971 107.49 103.17 +1.17 -6.0 MartenTr Q MRTN .16 .7 30 26.59 16.01 706 24.51 1757 25.19 24.03 -.01 +14.1 MartMM N MLM 2.20 1.1 30 281.82 135.08 1006 202.79 3394 213.33 198.81 -8.23 -27.5 MartinMid Q MMLP .25 15.2 3 7.26 .91 961 1.64 1530 2.50 1.53 -.86 -59.3 MarvellTch Q MRVL .24 .7 52 36.92 16.45 8846 33.23 34034 35.22 32.96 -.75 +25.1sMasco N MAS .54 1.1 25 50.10 27.04 4512 48.30 17812 50.10 47.58 -.19 +.6 Masimo Q MASI 61 258.00 139.36 794 217.50 2930 232.78 216.46 -8.53 +37.6 Masonite g N DOOR 18 87.44 34.88 866 71.63 1331 74.01 63.06 +3.68 -.8 Mastec N MTZ 11 73.71 22.51 2692 43.41 7248 46.30 40.84 -1.34 -32.3 MastechD A MHH 55 29.98 4.72 473 23.51 1041 25.95 22.21 +1.83 +112.4 MastrCrft Q MCFT 8 21.28 4.90 386 18.06 1411 19.99 17.98 -.54 +14.7 MasterCrd N MA 1.60 .6 67 347.25 199.99 4898 289.34 21150 310.43 289.17 -7.16 -3.1 MatadorRs N MTDR 5 20.57 1.11 4239 7.90 22855 10.58 7.87 -2.31 -56.0sMatch Q MTCH 2.00e 60 100.25 44.74 2958 101.18 11268 101.97 93.58 +5.45 +23.2 Materialise Q MTLS 28.99 10.65 50 22.42 514 24.04 21.15 +.81 +22.4 Materion N MTRN .46f .8 23 68.75 26.15 213 58.53 736 60.07 57.02 -.26 -1.5 MatinasB A MTNB 2.49 .49 1831 .79 9231 .89 .78 -.03 -65.1 MatrixSv Q MTRX 24.36 7.11 413 9.26 1142 10.30 9.05 -.80 -59.5 Matson N MATX .92f 3.3 14 42.16 23.75 323 27.47 1071 29.39 27.01 -1.91 -32.7 Mattel Q MAT .60 6.4 67 14.83 6.53 3754 9.37 17656 10.22 9.23 -.48 -30.8tMatthInt Q MATW .84 4.6 4 40.36 17.03 556 18.15 1556 18.93 17.01 -.20 -52.4 MauiLand N MLP 52 13.58 8.50 58 10.49 173 10.93 10.24 -.32 -6.8 MaverMt A MMX .04 .9 5.72 2.51 87 4.26 1244 4.37 4.05 +.19 -16.3 MaximIntg Q MXIM 1.92 3.2 13 65.73 41.93 2369 59.20 11238 62.19 58.94 -1.25 -3.8 Maximus N MMS 1.12f 1.6 21 82.02 46.42 564 69.43 2110 70.96 67.10 +1.41 -6.7 MaxLinear N MXL 24 26.20 7.79 1096 21.23 4091 21.96 19.16 +1.81 MaysJ Q MAYS 15 39.43 17.91 22.50 1 22.50 21.97 +.25 -26.8 MayEngin N MEC 15.94 3.89 207 7.17 329 7.53 7.03 -.20 -23.6sMcCorm vot N MKC/V 2.48f 1.4 180.34 113.12 1 175.36 9 181.92 169.66 +1.90 +2.5sMcCorm N MKC 2.48 1.4 34 180.93 112.23 1447 176.25 5336 182.92 169.15 +4.05 +3.8 McDnlds N MCD 5.00 2.8 27 221.93 124.23 5087 179.74 19198 189.73 178.88 -6.82 -9.0 McGrathR Q MGRC 1.68 3.3 15 83.95 44.32 223 51.33 636 53.90 50.46 -1.44 -32.9 McKesson N MCK 1.64 1.1 12 171.22 112.60 3726 148.21 7789 157.48 147.20 -8.49 +7.2 McEwenM N MUX .01 1.0 2.14 .53 5342 .97 17855 .98 .89 +.08 -23.7 MDJM Q MDJH 6.17 1.94 13 2.90 48 3.06 2.65 +.18 -1.7 Mechel pf N MTLp 2.00 .25 79 .54 856 .60 .54 -20.1 Mechel N MTL 3.43 1.28 30 1.77 312 1.91 1.77 -.07 -14.1 MedalDiv Q MDRR .50m 23.0 4.90 1.28 3 2.18 52 2.66 1.99 -.33 -37.1 MedalFin Q MFIN .20 7.8 64 7.40 1.29 2334 2.57 3689 2.87 2.13 +.38 -64.6 MedalF 9 21 Q MFINL 2.25 9.1 26.56 14.69 1 24.75 42 24.76 24.14 +.25 -5.7 Mediaco n Q MDIA 8.88 3.01 64 5.54 709 7.98 5.00 -1.41 +23.1 MedProp N MPW 1.08f 5.9 21 24.29 12.35 5258 18.26 18501 19.39 17.56 -.99 -13.5 MediciNova Q MNOV 10.84 2.79 623 5.65 1087 6.17 5.31 +.23 -16.2sMedifast N MED 4.52f 3.4 57 131.11 49.03 314 131.61 1115 133.18 118.20 +12.89 +20.1 Medigus Q MDGS 5.15 .83 412 1.74 2386 2.18 1.62 -.14 -.3 MediWound Q MDWD 4.14 1.44 136 2.68 797 2.83 2.37 -.04 -13.5 MedleyCap N MCC .20m 25.3 2.82 .35 141 .79 710 .90 .76 -.11 -63.8 MedleyC 23 N MCV 1.53 6.9 24.70 12.36 1 22.05 41 22.50 20.21 +.05 -8.5 MedleyC 21 N MCX 1.63 7.0 25.44 10.55 10 23.21 16 23.80 23.21 -.19 -7.6 Medley N MDLX .22p 21.00 1.89 6 5.05 73 5.92 5.05 -.95 -69.9 Medley24 N MDLQ 22.46 1.85 4 6.21 39 7.04 6.02 -.68 -64.6 MedleyMgt N MDLY .80 106.5 11 3.65 .28 348 .75 2684 .92 .75 -.22 -74.6 Mednax N MD 4 28.66 7.37 9048 16.24 13768 18.11 15.99 -1.36 -41.6 Medpace Q MEDP 37 109.09 58.72 285 87.81 1161 91.28 85.22 -2.15 +4.5 Medtrnic N MDT 2.16 2.4 54 122.15 72.13 9108 88.77 40314 95.13 87.68 -5.14 -21.8 MeetGrp Q MEET 7.00 3.07 1591 6.21 5066 6.25 6.19 +.01 +24.0 MegalFn un N MFACU 14.38 10.11 0 11.02 1 11.60 11.02 -1.56 +4.9 MeiraGTx Q MGTX 30.23 8.82 576 12.47 980 14.95 12.34 -1.53 -37.7 MelcoResE Q MLCO .66 4.4 49 25.49 10.81 1475 15.15 11586 16.90 15.08 -1.29 -37.3 Menda I n Q MCMJ 10.28 7.72 0 9.80 745 9.85 9.72 +.05 +.6 MenloTh Q MNLO 7.48 1.00 14252 1.75 36478 2.33 1.73 -.58 -62.3 Menus Q MRUS 20.95 10.19 91 15.05 604 16.72 14.93 -1.60 +6.9sMercadoL Q MELI .60 .1 998.11 422.22 497 973.17 2270 998.11 942.00 +20.21 +70.2 MercBkB Q MBNAB 8.20 MercBank Q MBWM 1.12 5.3 9 37.32 18.64 221 21.24 416 22.65 20.02 -.66 -41.8 MercerIntl Q MERC .26m 3.4 15.84 6.42 184 7.54 968 8.67 7.53 -1.08 -38.7 MerchBcp Q MBIN .32 1.9 21.90 12.37 76 16.71 192 18.24 16.48 -.87 -15.2 MerchB pfA Q MBINP 1.75 6.8 30.14 16.56 1 25.60 13 25.81 23.91 +1.20 -5.6 Merck N MRK 2.44 3.2 28 92.64 65.25 11763 75.19 47652 78.62 75.00 -2.71 -17.3 MercGn N MCY 2.52 6.3 23 65.22 33.45 553 39.86 1768 41.41 39.61 -1.89 -18.2 MercSys Q MRCY 82 96.29 52.24 6557 78.47 9342 79.97 70.69 +1.86 +13.5 Meredith N MDP 29 56.86 10.01 1302 13.99 4717 16.19 13.48 -1.29 -56.9 MeridBcp Q EBSB .32 2.9 9 20.86 8.88 428 10.89 964 11.42 10.55 -.28 -45.8 MeridnBk Q MRBK 4 20.89 10.68 591 16.45 762 17.95 15.01 -.45 -18.5sMeridBio Q VIVO .50 2.3 47 21.49 5.51 1599 21.58 4858 22.05 18.70 +2.81 +120.9 MeritMed Q MMSI 42 60.77 19.50 773 42.09 2460 44.45 40.98 -.10 +34.8 Meritage N MTH 19 79.26 25.24 531 70.61 2279 76.69 68.19 -2.81 +15.5 Meritor N MTOR 5 27.18 10.91 812 18.68 4046 20.55 18.52 -1.20 -28.7 MerL pfK N MERpK 1.61 6.4 25.20 -1.6 ML CZN46 N PIY 2.09 30.4 12.16 4.98 6.88 -22.7 MLRRD29 N PYS 1.58 10.0 22.54 11.08 1 15.74 9 15.75 14.99 +.02 -23.6 MLIdxPl33 A IPB 1.51 5.4 31.64 21.89 28.15 5 29.00 28.15 -.70 -.1 MerrimP Q MACK 1.50e 1 5.51 1.49 12 3.18 126 3.70 3.15 -.31 +1.0sMersana Q MRSN 24.04 1.32 2966 22.38 8658 24.04 19.42 +2.39 +290.6 MesaAir Q MESA 2 10.87 2.05 1183 3.41 4337 3.64 3.16 -.17 -61.9 MesaLabs Q MLAB .64 .3 78 271.46 181.90 54 208.55 249 225.22 208.55 -12.92 -16.4 MesaRoyl N MTR 1.00e 19.7 5 12.17 3.88 3 5.05 24 5.57 5.00 -.51 -27.3 Mesab N MSB 3.44e 31.50 9.76 37 16.74 230 17.80 16.43 -.68 -28.9 Mesoblast Q MESO 20.57 3.12 260 11.21 2734 13.20 11.07 -2.49 +52.1 MetaFincl Q CASH .20 1.2 6 40.00 13.09 858 16.95 1739 18.95 16.60 -.48 -53.6 MetenEd n Q METX 23.75 8.94 50 12.09 237 12.75 11.88 -.08 -48.3 Methanx Q MEOH .15m .8 3 47.19 9.00 365 18.05 3141 20.43 17.84 -1.78 -53.3 Methode N MEI .44 1.5 12 41.70 21.76 480 30.02 1281 32.47 29.61 -1.50 -23.7 MetLife N MET 1.84 5.2 8 53.28 22.85 6509 35.07 28612 38.03 34.82 -2.25 -31.2 MetLfe pfA N METpA 1.02 4.4 25.31 16.00 35 23.13 175 23.44 23.06 -.21 -6.5 MetLif pfF N METpF 1.19 4.8 25.84 12.00 92 24.69 721 24.83 24.47 -.08 -3.4 MetrCtyB n Q MCBS .44 3.3 19.07 8.31 355 13.42 851 15.66 12.90 -2.12 -23.4 MetroBkH N MCB 10 51.09 15.52 84 30.00 172 30.84 28.29 +.54 -37.8 MettlerT N MTD 53 873.51 579.40 170 772.30 679 808.17 763.98 -22.94 -2.6 MexcoEn A MXC 5.80 1.53 8 3.10 64 3.72 3.00 -.71 -21.3 MexEqt N MXE 1.62e .1 12.53 5.89 4 7.65 13 8.05 7.62 -.16 -34.1 MexicoFd N MXF .80e 8.1 15.17 6.88 31 9.82 256 10.45 9.68 -.50 -28.5 Michaels Q MIK 3 11.10 1.00 4444 6.50 20996 7.25 6.36 -.34 -19.7 MicrFoc N MFGP 1.44e 26.9 27.25 3.42 1240 5.37 5679 6.18 5.32 -.60 -57.7 Microbot Q MBOT 20.15 4.30 118 6.94 562 7.22 6.50 +.24 -31.8 Microchp Q MCHP 1.47f 1.5 52 113.28 53.15 4459 100.05 20261 105.56 99.00 -3.40 -4.5 MicronT Q MU 6 61.19 31.13 16894 48.49 95231 51.40 47.28 -2.34 -9.8sMicrosoft Q MSFT 2.04 1.0 39 203.95 130.78 54129 196.33 211538 203.95 194.88 +1.18 +24.5 MicroStr Q MSTR 30 165.00 90.00 133 116.00 369 119.99 113.55 -2.19 -18.7sMicrovisn Q MVIS 1.90 .15 5723 1.32 69606 1.90 1.23 -.17 +83.3 MidPenn Q MPB .72a 4.1 12 29.88 15.50 38 17.64 71 19.05 17.04 -.93 -38.8 MidAApt N MAA 4.00 3.6 20 148.48 82.00 734 110.27 3540 116.26 108.06 -4.41 -16.4 MdAApt pfI N MAApI 2.13 3.4 70.51 48.51 0 62.50 1 64.00 61.90 -1.77 -5.3 MidCon hrs Q MCEP 17.00 1.14 871 4.18 1734 4.66 3.45 +.04 -24.5 MdSoBncp Q MSVB .08 .7 71 14.00 9.71 3 12.07 9 12.91 12.07 -.91 -10.1 Middleby Q MIDD 13 142.98 41.73 2535 72.98 8835 80.88 72.53 -4.73 -33.4 Middlefld s Q MBCN .60 2.9 12 28.80 12.00 630 21.03 745 23.00 20.67 -.47 -19.4 MdsxWatr Q MSEX 1.02 1.7 31 72.41 48.79 263 61.50 569 67.48 61.50 -6.04 -3.3 MidlStBc Q MSBI 1.07 7.7 7 29.50 12.49 240 13.92 627 15.40 13.51 -.72 -51.9 MidWOne Q MOFG .88 4.7 10 39.03 15.25 382 18.56 598 20.24 18.02 -.93 -48.8 MilestPh Q MIST 27.95 1.69 783 3.85 2752 4.45 3.80 -.50 -76.0sMilestnSci A MLSS 3.05 .32 7344 1.92 10607 3.05 1.85 -.89 +38.1 Millendo Q MLND 12.81 1.26 2106 1.81 11564 2.93 1.74 -.94 -73.1 MillerHer Q MLHR 11 49.88 14.39 2237 24.80 4789 25.56 23.40 +.79 -40.5 MHowHiInc N HIE 1.39 23.5 12.35 3.11 123 5.92 613 6.40 5.90 +.01 -47.4 MillerInds N MLR .72 2.6 15 38.18 25.25 150 28.14 386 28.65 27.08 -.06 -24.2 MillicInt Q TIGO 1.32p 59.20 20.15 105 25.17 672 27.29 24.98 -1.32 -47.8 Mimecast Q MIME 54.40 25.14 8708 40.18 13027 44.87 39.24 -3.02 -7.4 Mind CTI Q MNDO .24e 11.3 2 2.33 1.28 24 2.12 114 2.12 2.00 +.05 -.4 MinTech N MTX .20 .5 10 59.18 27.28 372 43.20 1015 46.77 42.12 -2.02 -25.0 MinervaN Q NERV 15.22 1.81 2404 3.50 9696 3.74 3.34 -.03 -50.8 Miragen Q MGEN 2.48 .31 1566 1.03 20734 1.60 1.02 -.24 +114.6 MiratiTher Q MRTX 132.59 66.01 1472 113.51 3386 121.90 111.39 -1.14 -11.9 MirumPh n Q MIRM 28.31 6.51 241 20.18 627 22.21 19.45 +.53 -17.7 Misonix Q MSON 27.54 6.71 760 12.15 1189 14.05 11.82 -1.29 -34.7 Mistras N MG 5 16.95 2.77 643 3.47 2383 4.50 3.45 -.98 -75.7 Mitcham Q MIND 4.42 .70 157 1.60 695 2.21 1.60 -.34 -44.3 Mitchm pfA Q MINDP 2.25 14.1 25.80 8.40 4 16.01 14 19.00 15.25 -3.69 -33.0 MitekSys Q MITK 91 11.43 5.26 422 9.14 1935 9.87 9.11 -.74 +19.5 MitsuUFJ N MUFG 5.54 3.32 2077 3.93 10000 4.13 3.92 -.11 -27.6 MiX Tele N MIXT .22e 16.44 6.64 40 8.78 201 9.29 8.63 -.51 -32.3 MizuhoFn N MFG 3.20 1.96 264 2.43 2985 3.08 2.42 -.06 -21.4 MobileMini Q MINI 1.21 3.7 45.75 18.41 895 32.52 1980 37.11 31.86 -2.96 -14.2 MobileTele N MBT 1.57e 17.0 1 11.00 6.20 2918 9.22 20459 9.45 9.16 +.03 -9.2 MobileIron Q MOBL 7.79 2.94 982 4.80 4505 4.95 4.60 -.01 -1.2 Model N N MODN 35.84 15.00 664 33.86 2456 35.75 32.26 +1.42 -3.5 Moderna Q MRNA 87.00 11.54 13841 61.28 81006 67.00 58.51 -5.07 +213.3 Modine N MOD 4 14.96 2.84 644 4.95 2539 5.51 4.72 -.23 -35.7 Moelis&Co N MC 1.02m 3.4 22 41.27 22.11 1701 30.10 4738 35.34 30.04 -4.06 -5.7 Mogo h Q MOGO 4.03 .56 98 .88 684 1.08 .88 -.16 -65.6 MohawkG Q MWK 9.45 1.42 60 5.75 224 5.82 5.28 +.05 -2.4 Mohawk N MHK 7 156.60 56.62 901 95.71 6754 104.39 89.89 +2.64 -29.8 MolecTemp Q MTEM 19.12 4.51 1022 14.05 2451 16.41 13.56 -.45 +.5 Moleculin Q MBRX 1.97 .32 1262 .96 5369 1.05 .94 -.04 +4.9 MolinaHlth N MOH 196.52 102.85 588 169.09 3005 181.08 168.73 -10.66 +24.6 MolsCoor A N TAP/A 2.28 3.7 6 80.00 42.00 62.00 2 64.50 61.00 +3.00 -5.1 MolsCoorB N TAP 2.28 6.6 6 61.94 34.01 3602 34.43 15400 38.53 34.21 -3.60 -36.1sMomenta Q MNTA 39.88 9.51 2097 37.03 7494 39.88 36.93 -.86 +87.7tMomo Q MOMO .62e 40.87 17.38 7660 16.79 31635 20.37 16.76 -3.18 -49.9 MonakrGp Q MKGI 3.23 .61 32 1.71 108 1.92 1.65 -.02 -20.8 MonarCas h Q MCRI 18 57.57 12.83 283 32.33 659 37.34 32.25 -3.41 -33.4 Mondelez Q MDLZ 1.14 2.3 13 59.96 41.19 10379 50.08 31745 52.61 49.92 -2.48 -9.1 MoneyGrm Q MGI 6.70 1.15 9648 3.25 20046 3.54 3.10 -.11 +54.8 MngDB A Q MDB 243.92 93.81 1297 224.51 6051 225.63 207.03 +18.57 +70.6 MonRE N MNR .68 5.0 27 15.53 8.42 1838 13.57 3492 14.71 13.21 -.92 -6.3 MonRE pfB N MNRpB 1.97 7.9 25.03 MonRE pfC N MNRpC 1.53 6.3 25.62 13.74 46 24.32 199 24.88 24.27 -.58 -2.4sMonoclAc Q MNCL 10.88 9.50 250 10.29 623 10.88 10.14 +.00 +1.1 MonocAc un Q MNCLU 11.47 9.84 11.00 50 11.00 11.00 +.17 +1.4 MonPwSys Q MPWR 2.00 .9 238.94 124.18 658 226.25 1907 233.78 215.93 +4.41 +27.1 MonoprT n Q MNPR 48.00 4.94 17 6.47 62 8.65 6.47 -1.74 -61.0 Monro Q MNRO .88 1.6 28 88.03 37.09 634 53.60 1956 56.71 52.31 -2.96 -31.5 MonroeCap Q MRCC 1.00m 14.4 5 12.10 3.56 118 6.96 531 7.24 6.77 -.21 -35.9 MonroeC23 Q MRCCL 1.44 6.3 26.83 13.39 1 22.80 5 22.94 22.57 +.07 -11.3 MonstrBv Q MNST 35 73.43 50.06 2045 67.90 9565 71.04 67.37 -2.18 +6.8 Montage N MR 3 8.30 1.99 720 3.53 3088 4.77 3.51 -1.19 -55.5 Moodys N MCO 2.24f .8 40 287.25 164.19 892 268.98 3320 280.12 262.72 -6.25 +13.3 Moog A N MOG/A 1.00 2.1 12 96.50 32.49 812 48.56 1758 50.62 45.75 -.33 -43.1 Moog B N MOG/B 1.00 1.7 15 95.95 33.58 60.10 0 -30.4 MorgStan N MS 1.40 3.0 10 57.57 27.20 20078 47.05 70117 48.86 46.42 +.12 -8.0 MorgSt pfE N MSpE 1.78 6.6 30.02 17.39 71 27.00 245 27.38 26.86 -.27 -5.6 MorgSt pfF N MSpF 1.72 6.4 29.25 18.77 47 26.80 217 27.21 26.75 -.24 -5.3 MorgSt pfI N MSpI 1.59 6.0 29.12 17.41 135 26.36 407 26.68 26.14 -.21 -6.4 MorgSt pfK N MSpK 29.18 17.41 40 25.96 259 26.55 25.90 -.49 -8.5 MS China N CAF 1.74e 22.48 15.77 23 19.33 279 19.51 19.24 +.06 -11.0 MS CushHi N MLPY 1.28e 44.4 6.19 1.60 25 2.88 59 3.29 2.88 -.32 -44.6 MS EMD N MSD .57e 6.7 10.01 6.11 106 8.46 727 8.53 8.41 -.02 -12.6 MSEMDDbt N EDD .80m 14.1 7.18 3.75 261 5.68 1024 5.79 5.62 -18.7 MS icb N ICB .54a 2.9 18.59 MS India N IIF .04e 21.29 10.35 55 16.07 382 16.32 15.77 +.24 -19.2 MkVRMB N CNY 45.00 40.00 44.25 +2.9 MorgSt pfA N MSpA 1.01e 4.7 23.95 15.01 56 21.37 278 21.50 21.26 -.08 -5.1 Mornstr Q MORN 1.20 .8 33 166.59 102.59 350 143.20 705 151.91 141.89 -8.34 -5.2 Morphic Q MORF 33.50 9.90 630 25.54 1369 30.54 24.54 -1.59 +48.8 Mosaic N MOS .20 1.7 19 25.71 6.50 6425 12.08 19927 13.30 11.68 -.82 -44.2 MoSys rs Q MOSY 4.65 .78 101 1.70 413 2.00 1.66 -.20 -3.7 MotorcarP Q MPAA 42 24.60 10.43 233 15.22 724 16.16 14.70 -.63 -30.9 MotrlaSolu N MSI 2.56 1.8 26 187.49 120.77 3933 138.78 10031 142.75 136.27 -.10 -13.9 MotusGI Q MOTS 4.10 .46 96 1.33 490 1.50 1.20 +.06 -41.9 MtnCrAc un Q MCACU 10.16 10.00 10 10.05 130 10.15 10.02 -.11 +.1 Movado N MOV .80 7.9 25 28.78 8.12 399 10.10 1310 12.21 9.92 -1.59 -53.5 MrCoopr Q COOP 14.68 4.31 1604 12.06 5260 13.56 11.93 -1.02 -3.6 Mueller N MLI .40 1.6 18 34.11 16.78 989 24.42 1992 25.91 23.88 -.52 -23.1 MuellerWat N MWA .21 2.3 25 12.65 6.64 3010 9.00 6367 9.30 8.51 -.16 -24.9 MurphO N MUR .50m 4.1 79 28.12 4.50 4672 12.24 20233 15.38 12.08 -2.88 -54.3 MurphUSA N MUSA 20 121.24 78.75 1057 110.71 2571 118.74 110.68 -3.08 -5.4 MuscMak n Q GRIL 5.09 1.42 117 2.59 2159 3.12 2.26 +.36 -32.9 MustBio Q MBIO 4.85 1.78 1506 3.18 4867 3.30 2.92 -.05 -22.1 MySze rs Q MYSZ 11.18 .68 366 1.09 2256 1.21 1.02 -.06 -67.1 MyersInd N MYE .54 4.0 27 19.55 6.91 716 13.62 1492 14.10 13.11 +.08 -18.3 Mylan NV Q MYL 5 23.11 12.75 6904 15.89 29216 16.63 15.55 -.27 -20.9 MyoKard Q MYOK 126.30 42.65 776 98.47 2677 106.21 96.70 -1.55 +35.1 Myomo rs A MYO 40.00 2.82 124 3.68 1159 4.19 3.58 -.08 sMyovant N MYOV 22.07 4.14 932 20.39 12876 22.07 16.75 +3.72 +31.4 MyriadG Q MYGN 31 48.40 9.24 1249 10.69 7201 12.75 10.54 -1.30 -60.7N -:NBT Bcp Q NBTB 1.08 3.8 11 41.50 26.32 295 28.74 1066 30.89 28.52 -1.59 -29.1 NCR Corp N NCR 14 35.87 10.55 4059 16.22 10814 18.14 15.84 -1.60 -53.9 NCS Mltst Q NCSM 3.92 .31 1683 .53 5042 .84 .48 -.04 -74.8 NETgear Q NTGR 36 36.87 15.01 454 24.27 1500 25.84 24.13 -.69 -1.0 NGL EnPt N NGL 1.56 40.2 15.71 1.15 3466 3.88 13908 5.82 3.65 -1.44 -65.8 NGL En pfB N NGLpB 2.25 16.1 26.45 3.63 156 13.96 501 16.81 13.50 -2.50 -46.7 NGM Bio Q NGM 23.95 8.81 291 22.37 1764 23.61 21.60 +.46 +21.0 NI Hldg Q NODK 18.35 10.15 93 14.97 240 15.67 14.26 +.34 -13.0 NIC Inc Q EGOV .36 1.6 30 25.94 15.49 868 22.41 2532 23.21 22.09 -.38 +.3sNICE Ltd Q NICE .64 .3 65 198.99 110.59 286 190.62 1708 198.99 189.51 -4.28 +22.9 NL Inds N NL .16 5.6 2 5.45 2.28 210 2.85 292 3.56 2.85 -.71 -27.1 nLIGHT Q LASR 78 26.48 9.04 666 21.14 1624 23.37 21.04 -1.23 +4.2 NMI Hldg h Q NMIH 6 35.79 8.06 3209 14.84 8078 17.58 14.79 -1.88 -55.3 NN Inc Q NNBR .28 6.8 11 10.15 1.35 639 4.14 1768 4.64 4.05 -.23 -55.2 NRC Grp A NRCG 13.23 10.60 12.24 NRG Egy N NRG 1.20f 3.8 51 41.78 19.54 4575 31.57 15329 34.46 31.24 -2.51 -20.6 NTN Buzz A NTN 6.75 .94 794 2.17 3462 2.79 1.83 -.98 -1.4 NV5 Global Q NVEE 16 85.60 27.00 188 47.31 596 48.70 45.54 -.31 -6.2 NVE Corp Q NVEC 4.00 6.7 12 76.40 42.85 44 59.80 127 63.66 58.48 -1.01 -16.2 NVR N NVR 16 4058.00 2043.01 72 3167.64 169 3320.00 3103.24 -130.64 -16.8 nVent El N NVT .70 3.9 28.75 10.54 1030 17.99 3854 19.50 17.83 -.72 -29.7 NXP Semi Q NXPI 1.50 1.4 16 139.59 58.41 4922 108.15 18736 120.34 106.75 -9.12 -15.0 Nabors rs N NBR 167.50 9.79 593 33.77 5029 48.45 31.50 -13.80 Nabriva Q NBRV 2.77 .49 5000 .70 45915 .82 .66 -.13 -47.0tNACCO N NC .77f 3.6 3 66.40 21.44 60 21.25 159 24.20 21.01 -2.42 -54.6 NamTai N NTP .28 4.7 10.75 3.66 14 5.90 104 6.35 5.66 -.46 -31.5 NanoD rsh Q NNDM 5.35 .51 2386 2.10 15830 2.57 2.08 -.21 -17.0 NanoString Q NSTG 36.43 13.85 945 29.57 2695 34.52 29.48 -3.19 +6.3 NanoVib Q NAOV 3.74 1.42 2 2.32 11 2.43 1.92 +.11 -18.6 NanoViric A NNVC 19.20 .16 1752 8.00 7405 9.55 6.48 +1.40 +218.7sNantHlth Q NH 5.37 .45 4059 4.30 11075 5.37 3.40 +.80 +317.5sNantKwst Q NK 13.11 1.01 7207 9.95 34793 13.11 9.25 +1.11 +162.5 Napco h Q NSSC 38 34.75 13.33 147 22.61 401 24.37 22.39 -.58 -23.1 Nasdaq Q NDAQ 1.96f 1.7 27 122.15 71.66 1051 115.82 3564 120.88 114.66 -3.01 +8.1 Nashville N NASH .75e .7 29.00 Natera Q NTRA 49.22 16.87 2068 45.90 5630 48.27 43.20 -.57 +36.2 Nathans s Q NATH 1.40 2.6 27 82.18 39.01 26 53.44 51 61.14 53.03 -7.50 -24.6 NatBkHldg N NBHC .80 3.2 12 37.97 20.25 287 24.91 766 27.41 24.70 -2.04 -29.3 NatlBnksh Q NKSH 1.39e 5.1 11 48.82 25.69 36 27.37 66 29.40 27.00 -2.45 -39.1 NatlBevrg Q FIZZ 2.90e 18 65.50 35.71 230 61.78 1103 65.20 59.58 -2.32 +21.1 NatCine Q NCMI .68 22.7 8 9.85 1.62 1597 2.99 6054 3.30 2.86 -.29 -59.0 NatEnrSv Q NESR 16 9.53 4.04 636 6.28 1232 6.36 5.33 +.21 -31.1 NatFuGas N NFG 1.74 4.4 12 54.92 31.58 864 39.86 3804 40.92 39.34 -.82 -14.4 NatGenHld Q NGHC .20 1.0 10 25.39 11.82 727 20.53 1519 21.55 20.14 -.48 -7.1 NatGnH pfA Q NGHCP 1.88 7.6 26.25 10.46 1 24.61 14 24.79 24.45 +.16 -2.8 NatGnH pfB Q NGHCO 1.88 7.8 25.64 7.76 8 24.10 36 24.63 23.94 -.12 -4.2 NatGnH pfC Q NGHCN 1.88 7.7 25.83 9.52 57 24.50 99 24.54 24.06 +.17 -2.7 NatGnH 55 Q NGHCZ 1.91 7.7 27.01 11.37 6 24.78 15 24.95 24.35 +.28 -4.3 NatGrid N NGG 3.09e 5.2 69.06 44.29 704 59.19 4273 61.37 58.96 -.56 -5.6 NtHlthInv N NHI 4.41 7.5 15 91.12 31.37 405 59.06 1849 60.80 55.27 -.87 -27.5 NHltcre A NHC 2.08 3.5 22 89.55 55.88 146 59.52 377 60.65 58.00 -.29 -31.1 NatlHld rs Q NHLD 3.06 1.12 16 1.90 39 2.49 1.90 -.07 -25.5 NatInstrm Q NATI 1.04 2.8 35 47.89 20.42 1066 37.39 3266 39.77 37.20 -1.38 -11.7 NOilVarco N NOV .20 1.6 25.81 8.00 7684 12.19 27797 12.41 10.95 +.45 -51.3 NatPresto N NPK 1.00a 1.2 97.90 66.60 60 83.35 153 87.41 81.38 -.77 -5.7 NatResrch Q NRC .84 1.6 71.35 34.00 223 52.54 377 58.00 52.18 -2.42 -20.3 NatRetPrp N NNN 2.06 6.0 16 59.26 24.04 3138 34.54 11554 37.37 34.15 -1.30 -35.6 NRetP pfE N NNNpE 1.43 5.7 25.74 24.96 25.07 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, June 27, 2020

PAGE 61

NtRetP pfF N NNNpF 1.30 5.4 27.03 14.76 17 23.94 182 24.95 23.93 -.85 -5.9 NSecGrp Q NSEC .24 1.8 7 16.95 10.01 0 13.31 2 15.17 13.31 -2.00 -13.0 NatlStor N NSA 1.32 4.9 87 38.22 19.34 1219 26.91 3631 29.37 26.71 -1.36 -20.0 NtStorAf pfA N NSApA 27.78 16.20 7 25.82 76 25.90 25.65 -.26 -3.0 NatlVis Q EYE 90 39.88 11.70 1640 28.80 4767 32.24 28.75 -1.77 -11.2 NatWstnLf Q NWLI .36 .2 6 298.00 120.55 53 183.22 137 213.22 182.51 -22.86 -37.0 Nationstar N NSM 7 18.27 NatxIntV N MVIN 45.57 31.22 0 38.07 1 39.38 38.04 -.84 -13.9 NaturaCo n N NTCO 23.90 7.93 659 14.34 1536 16.36 14.33 -1.47 NaturlAlt Q NAII 7 12.31 4.75 6 7.40 54 7.40 6.44 +.50 -7.3 NatGsSvcs N NGS 19 16.73 2.62 1370 6.50 1945 6.69 5.63 +.45 -47.0 NatrlGroc N NGVC .28 2.1 15 16.39 5.41 282 13.45 827 13.74 11.89 +1.42 +36.3 NatHlTrnd Q NHTC .80a 14.5 2 8.50 2.52 14 5.52 65 6.20 5.48 -.55 +2.6 NatRsPt N NRP 1.80 14.7 3 36.93 8.50 9 12.24 94 12.80 12.19 -.42 -39.1 NaturesSun Q NATR .40 5.0 10.85 5.50 116 7.93 208 9.05 7.56 -.72 -11.2 NatusMed Q NTUS 15 34.89 18.91 718 20.55 2129 22.23 20.25 -.34 -37.7sNautilus N NLS 12 8.75 1.20 4387 8.41 8283 8.75 7.96 +.26 +380.6sNavdeaBi A NAVB 4.45 .49 366 3.97 3124 4.45 3.72 +.20 +215.1 Nav43 Q JSM 1.50 7.3 25.01 7.01 9 20.48 62 21.48 20.10 -.67 -14.7 Navient Q NAVI .64 9.2 3 15.67 4.07 27745 6.98 45698 7.90 6.78 -.80 -49.0 NavigatrH N NVGS 13.99 3.80 99 6.25 790 8.00 6.21 -1.50 -53.6 NaviosAc N NNA 1.20 31.4 11.52 2.09 97 3.82 638 4.33 3.65 -.48 -55.1 NaviosM Q NMCI 4 2.44 .53 49 .75 370 .94 .75 -.04 -64.9 Navios pfG N NMpG 2.19 67.0 13.14 2.25 2 3.27 5 3.40 2.96 +.10 -60.1 NavMH pfH N NMpH 2.16 70.9 13.25 2.23 4 3.05 5 3.67 3.00 -.44 -61.9 NaviosM N NMM 1.20 12.4 21.30 4.08 157 9.69 932 9.93 8.64 +1.06 -48.0 Navistar N NAV 8 38.00 15.01 971 27.73 3664 27.89 25.43 +.37 -4.2 NeenahP N NP 1.88 4.0 16 77.55 33.44 338 46.49 829 50.41 45.87 -3.50 -34.0 NektarTh Q NKTR 6 36.85 13.63 1412 22.05 10558 23.96 21.85 -.77 +2.2 Nelnet N NNI .80 1.8 9 69.97 36.70 205 44.49 926 47.12 44.34 -2.92 -23.6 Nemaura rs Q NMRD 16.50 2.50 858 9.60 1274 16.24 9.49 -5.23 +174.3 Neogen Q NEOG 58 79.83 48.91 694 73.07 1631 76.78 69.53 +2.55 +12.0 NeoGenom Q NEO 34.97 18.52 2455 27.27 5491 29.37 27.21 -1.08 -6.8sNeoleukin Q NLTX 18.13 2.28 4678 15.38 7253 18.13 14.80 -1.56 +24.8sNeonode Q NEON 10.70 1.09 171 7.88 4091 10.70 6.53 +.10 +306.2 NeoPhoton N NPTN 10.34 3.98 2399 8.45 6881 9.08 8.12 -.53 -4.2 NeosTher Q NEOS 2.15 .60 287 .70 942 .78 .70 -.08 -53.6 Neovas grs Q NVCN 8.65 1.24 2028 2.35 3367 2.65 2.27 -.07 -56.6 Nephros Q NEPH 11.35 4.42 20 8.56 38 8.75 7.84 +.11 -14.0 NeptWln g Q NEPT 6 6.57 .96 332 2.84 3768 3.07 2.48 +.26 +3.3 NescoHld N NSCO 10.25 1.38 1327 4.66 1691 5.00 3.98 +.44 +13.4 NescoHl wt N NSCO/WS 1.10 Net1UEPS Q UEPS 9 4.45 2.70 228 3.02 1198 3.41 2.97 -.28 -18.8 NetElem Q NETE 13.43 1.47 1181 8.15 2691 9.40 6.70 +.73 +153.9 NetApp Q NTAP 1.92 4.4 7 65.38 34.66 7397 43.99 20041 44.43 39.96 -.09 -28.8sNetEase Q NTES 10.81e 64 441.87 209.01 595 438.05 4282 441.87 410.06 +24.84 +42.9sNetfinAc n Q NFIN 10.17 8.70 7 10.05 75 10.17 10.05 -.05 +1.0 NetfinAc un Q NFINU 10.61 9.30 10.55 +3.5sNetflix Q NFLX 474.01 252.28 6791 443.40 29182 474.01 442.24 -10.32 +37.0 NtScout Q NTCT 29.62 19.11 639 24.72 2750 25.25 23.57 -.20 +2.7 NetSolTch Q NTWK 27 6.45 2.00 55 2.66 269 3.07 2.50 -.16 -33.5 Netw1Tch A NTIP .10 4.5 7 2.78 1.80 2 2.20 51 2.28 2.12 -.09 +.9 NeuBase Q NBSE 11.78 3.03 2465 9.55 4704 11.20 8.68 -1.33 +32.6 NBCAInt A NBW .74 5.8 14.81 10.28 5 12.93 74 13.05 12.84 -.07 -7.3 NeuB HYld A NHS .96 9.3 12.80 6.59 296 10.30 856 10.76 10.17 -.32 -16.6 NBIntMu A NBH .90 6.4 16.85 11.15 37 14.03 219 14.39 13.98 -.12 -9.0 NBNYInt A NBO .58 5.0 13.20 9.00 2 11.63 35 11.78 11.56 +.13 -6.7 NBRESec A NRO .36 10.2 6.08 1.94 146 3.54 991 3.76 3.47 -.18 -36.6 NeuroBo rs Q NRBO 36.23 5.95 571 9.08 832 10.15 8.93 -.29 +3.8 NeurMt hrs Q NURO 6.20 .81 635 1.95 6996 2.58 1.85 +.02 -54.7sNeurcrine Q NBIX 131.00 72.14 2624 130.36 6246 131.00 123.73 +1.53 +21.3 Neuronet Q STIM 13.31 1.25 1809 2.10 22033 3.06 1.70 +.28 -53.2 Neurotrpe Q NTRP 8.40 .63 183 1.19 2006 1.28 1.15 +21.2 NevroCorp N NVRO 148.05 60.51 1003 115.21 2476 131.42 114.75 -12.43 -2.0 NewAgeB Q NBEV 4.79 .98 3515 1.45 11098 1.70 1.45 -.25 -20.3 NewAmHi N HYB .78a 10.0 9.34 5.37 84 7.79 276 7.95 7.75 -.08 -14.7 NewConcEn A GBR 25 2.63 .55 39 1.23 340 1.37 1.18 -.10 NE Realty A NEN 1.28f 2.5 2 64.80 41.08 1 51.85 7 53.22 50.03 -1.43 -16.4 NewFort Q NFE 19.50 7.01 24 12.15 217 13.26 11.48 -.85 -22.5 NwGold g A NGD 1.56 .39 7413 1.34 41493 1.35 1.14 +.22 +52.3 NewHome N NWHM 30 6.00 .94 63 3.01 473 3.48 2.92 -.34 -35.4 NwIreland N IRL 2.15e 2.1 10.08 4.34 19 7.70 96 8.08 7.29 -.14 -22.3 NJ Rscs N NJR 1.25 4.0 12 51.20 21.14 1025 31.26 3001 32.24 30.02 -.37 -29.9 NwMtnFin N NMFC 1.36 15.1 7 14.45 4.62 530 9.02 2956 9.34 8.74 -.10 -34.4 NewOriEd N EDU .40e 71 142.38 89.88 539 133.50 5011 136.81 130.38 -3.40 +10.1 NewPrAc n Q NPA 10.10 9.50 0 10.04 258 10.08 10.02 +.02 +1.7 NewPrv un Q NPAUU 10.50 9.80 10.40 54 10.40 10.25 +.14 +1.2 NewRelic N NEWR 96.46 33.49 678 67.87 4447 73.90 66.97 -1.90 +3.3 NewResid N NRZ .40 5.6 3 17.66 2.91 6434 7.14 34345 8.04 7.08 -.31 -55.7 NewRes pfB N NRZpB 26.50 6.25 33 20.34 188 20.86 19.76 +.42 -21.5 NewRes pfC N NRZpC 1.59 8.6 24.86 6.55 26 18.41 231 19.22 18.21 -.01 -25.4 NewSenInv N SNR .26m 7.8 6 8.35 1.72 1862 3.32 5576 3.79 3.02 -.44 -56.6 NY CmtyB N NYCB .68 7.0 12 13.79 8.19 5259 9.73 18382 10.78 9.73 -.76 -19.1 NY Cmt pfA N NYCBpA 30.41 12.21 24 24.42 143 25.44 24.16 -.76 -12.7 NYCmty un N NYCBpU 3.00 6.8 51.50 33.42 1 44.33 7 44.61 43.50 -.41 -12.6 NYMtgTr Q NYMT .20m 7.6 5 6.47 .98 9193 2.62 39876 2.75 2.42 -.05 -57.9 NYMtT pfB Q NYMTP 1.94 9.3 26.51 3.67 10 20.90 38 21.10 20.01 +.28 -16.5 NYMtT pfC Q NYMTO 1.97 9.4 25.88 3.54 10 20.96 69 21.15 20.19 +.21 -16.3 NYMtg pfE Q NYMTM 1.97 9.8 26.20 3.56 61 20.19 348 20.64 19.73 -.30 -20.0 NYMtgT pfD Q NYMTN 2.00 9.7 26.38 3.57 18 20.63 108 21.14 20.05 -.02 -17.9sNY Times N NYT .24f .6 43.32 26.13 1741 41.79 14577 43.32 41.14 -.11 +29.9 NewatrTc Q NEWA 6.95 1.32 19 4.50 116 4.66 3.74 +.03 +45.2 NewbrnAc n Q NBAC 9.91 9.70 9.90 7 9.90 9.87 +.03 +2.1 NewbrAc rt Q NBACR .35 .12 35 .17 121 .17 .12 +.01 +30.8sNewbrA un Q NBACU 11.00 9.30 10.32 5 11.00 10.04 +.28 +2.7 NewellBr Q NWL .92 6.1 20.99 10.44 3871 15.05 18539 15.96 14.81 -.82 -21.7 Newgioc n Q NWGI 4.40 1.09 1 2.62 154 2.80 2.40 -.18 -33.7 NewmrkGp Q NMRK .40 8.9 7 13.85 2.49 3722 4.47 8225 4.95 4.35 -.31 -66.8 NewMarket N NEU 7.60 2.0 21 505.16 304.65 61 386.64 259 414.55 385.30 -22.23 -20.5 NewmntCp N NEM 1.00f 1.7 45 69.13 33.00 18582 59.34 59967 60.09 57.47 +2.42 +36.6 NewpkRes N NR 8.08 .65 2022 1.91 6233 2.13 1.70 -.20 -69.5 NewsCpA Q NWSA .20 1.7 15.07 7.90 2955 11.48 17999 12.21 11.24 -.38 -18.8 NewsCpB Q NWS .20 1.7 15.36 7.88 858 11.54 2434 12.23 11.31 -.34 -20.5 NewtekBsn Q NEWT 2.19e 12.3 23.99 7.59 198 17.84 794 18.71 17.39 +.31 -21.2 Newtek23 Q NEWTI 1.56 6.3 26.93 12.39 1 24.75 8 24.90 24.50 +.25 -3.6 Newtek24 n Q NEWTL 1.44 5.8 27.74 14.18 0 24.90 8 25.00 24.16 +.20 -4.0 NexGen g A NXE 1.78 .50 168 1.31 1531 1.34 1.23 +.04 +2.3 NexPoint n N NREF .22p 19.32 6.34 19 16.71 229 17.35 15.84 +.32 -11.1 NxTierOil N NEX 7.49 1.00 1991 2.20 6903 2.91 2.18 -.67 -67.2 NexPtCr N NHF 2.40m 22.7 19.14 6.30 370 10.58 1453 11.52 10.38 -.31 -40.3 NxPtRsT N NXRT 1.60f 4.8 52.87 21.06 677 33.36 1858 35.16 32.37 -1.48 -25.9 NexstarM Q NXST 2.24 2.8 10 133.25 43.37 619 79.57 2316 89.73 78.86 -6.69 -32.1 NextCure Q NXTC 109.00 13.86 633 21.19 1996 26.93 21.09 -3.39 -62.4 NextDec Q NEXT 6.78 1.12 1272 2.22 2475 2.50 2.14 -.05 -63.8 NxtEraLP N NEP 2.22f 4.4 18 61.87 29.01 355 50.15 1552 52.94 49.79 -1.81 -4.7 NxtGenHl Q NXGN .70 6.9 16 20.68 5.10 1461 10.19 3176 11.44 9.95 -.57 -36.6 NextEra 72 N NEEpI 1.28 5.0 26.05 19.70 18 25.48 129 25.62 25.45 +.03 -.3 NextEra 73 N NEEpJ 1.25 4.9 25.92 19.10 28 25.27 98 25.48 25.21 -.19 -1.0 NextEra76 N NEEpK 27.84 18.07 24 25.37 132 25.84 25.33 -.39 -2.6 NextEraEn N NEE 5.60 2.4 17 283.35 174.80 2523 236.22 10699 250.25 234.81 -5.99 -2.5 NxtEra pfO N NEEpO 56.74 35.40 9 48.10 991 49.97 47.95 -1.26 -6.2 NxtEra pfR N NEEpR 72.07 64.00 69.13 NiSource N NI .84 3.8 28 30.67 19.56 7111 22.35 18279 23.55 21.51 -.62 -19.7 NiSource pf N NIpB 28.67 20.31 31 26.26 116 26.70 26.05 -.31 -5.8 NiaM pfB N NMKpB 3.60 3.7 104.83 77.60 0 96.79 2 98.95 93.44 +4.77 +.3 NiaM pfC N NMKpC 3.90 3.9 109.30 93.57 0 100.00 1 100.11 99.10 -1.96 -5.8 NichFncl h Q NICK 9.90 4.76 3 7.50 9 8.00 7.33 -.45 -9.0 NicoletBc Q NCBS 16 75.99 45.33 59 51.76 134 56.30 51.24 -3.25 -29.9 Nielsen plc N NLSN 1.40 9.9 24.69 11.62 6933 14.08 19526 14.98 13.75 -.66 -30.6 NikeB N NKE .98 1.0 38 105.62 60.00 24874 93.67 60046 102.22 93.57 -2.11 -7.5 Nikola Q NKLA 93.99 9.92 15162 63.55 85950 76.30 62.87 -2.35 +515.8t9F Inc n Q JFU 14.88 3.98 219 3.85 2733 9.65 3.72 -4.56 -59.9 9MetersBi Q NMTR 1.29 .37 806 .54 3225 .60 .52 -.04 -3.9 NiuTech Q NIU 19.99 5.33 754 15.09 6354 17.50 14.00 -.91 +76.9 NoahHldgs N NOAH 14 45.28 20.42 223 25.29 1315 26.57 24.99 -.19 -28.5 NobleCorp N NE .08 26.2 2.32 .12 32583 .31 104195 .38 .26 -.07 -75.0 NobleEngy Q NBL .08m .9 27.31 2.73 12425 9.11 48041 10.28 8.95 -.89 -63.3 NobleMid Q NBLX 2.19e 26.5 2 34.50 1.81 675 8.27 3694 10.69 8.10 -1.95 -68.9 NokiaCp N NOK .19e 4.4 5.77 2.34 40918 4.34 161880 4.45 4.15 +.01 +17.0 NomadF N NOMD 23.06 14.08 734 20.96 4030 22.11 20.88 -.97 -6.3 Nomura N NMR 5.41 3.18 217 4.49 961 4.61 4.36 +.05 -13.0 Noodles Q NDLS 9.06 3.14 885 5.64 2017 6.30 5.54 -.14 +1.8 Norbord N OSB .65e 3.1 33.70 8.92 209 20.89 1818 22.78 20.23 -.25 -21.8 NordicAm N NAT .13e 3.2 9.00 1.66 4530 4.10 22679 4.41 4.05 -.35 -16.7 Nordson Q NDSN 1.52 .8 16 203.67 96.46 588 180.37 1655 196.49 179.13 -13.39 +10.8 Nordstrm N JWN 6 43.37 12.27 12840 14.69 52684 17.65 14.52 -2.38 -64.1 NorflkSo N NSC 3.76 2.2 18 219.88 112.62 2105 169.81 8658 175.80 166.00 -.45 -12.5 NorSys Q NSYS 7.46 2.52 1 4.10 10 4.40 3.91 +.19 -15.8 NoAmEn g N NOA .16f 10.61 -.6 NEurO N NRT .78e 23.4 5 7.60 2.19 28 3.34 188 3.91 3.26 -.52 -43.5 NoWestCp N NWE 2.40f 4.6 14 80.52 45.06 660 52.14 2222 55.38 51.00 -2.42 -27.2sNDynMn g A NAK 1.53 .35 5015 1.46 19135 1.53 1.34 -.01 +241.1 NthnO&G A NOG 11 2.43 .50 35341 .84 75370 1.06 .79 -.16 -64.1 NthnTech s Q NTIC .26 3.3 13 14.88 4.70 12 7.95 41 8.74 7.34 -.62 -43.5 NorTrst Q NTRS 2.80 3.7 13 110.48 60.67 1971 76.20 8730 83.78 75.11 -6.46 -28.3 NorTs pfE Q NTRSO 1.91 7.5 26.73 17.10 42 25.37 136 25.54 25.26 -.17 -2.9 NorthfldBc Q NFBK .44 4.1 14 17.55 9.38 1146 10.84 1945 11.19 10.40 +.20 -36.1 Nthrim Q NRIM 1.36 5.5 10 42.28 17.32 142 24.59 257 24.89 21.15 +1.91 -35.8 NorthropG N NOC 5.80f 1.9 32 385.01 263.31 1285 301.86 5779 317.00 294.00 -10.80 -12.2 NwstBcsh Q NWBI .76 8.0 8 17.74 8.52 1265 9.47 3930 10.46 9.35 -.83 -43.1 NwNaturHl N NWN 1.90 3.6 24 77.26 50.50 286 52.96 1051 57.18 52.39 -1.89 -28.2 NwstPipe Q NWPX 36.70 18.04 113 22.75 393 25.55 22.48 -1.85 -31.7 NortonLife Q NLOK .50 2.6 9 23.02 11.56 18252 19.12 42240 20.96 19.02 -1.69 +29.7 NorwCruis N NCLH 4 59.78 7.03 50233 15.28 298571 18.18 14.50 -2.94 -73.8 NorwdFn Q NWFL 1.00 4.4 15 39.69 21.20 30 22.69 56 24.41 22.20 -.91 -41.7 NovaLfs rs Q NVFY 12 4.39 .66 31 1.79 306 2.61 1.68 -.57 -3.2 NovaMeas Q NVMI 30 51.23 24.79 86 46.91 723 48.32 45.05 -1.18 +24.0 NovaBay A NBY 1.98 .24 6407 1.10 37147 1.25 .92 +.17 +71.1 NovaGld g A NG 12.85 4.65 4991 8.61 16214 9.03 8.19 +.24 -3.9 Novan Q NOVN 3.72 .22 18179 .47 201039 .64 .43 -85.3 Novanta Q NOVT 115.33 66.44 338 99.94 901 107.37 99.27 -1.61 +13.0 Novartis N NVS 3.04e 3.5 17 99.84 69.18 1877 87.10 7856 91.43 86.85 -4.00 -8.0sNovavx Q NVAX 86.50 3.54 13499 77.39 49702 86.50 59.29 +12.64 +1844.5sNovoNord N NVO 1.78e 2.7 68.71 47.25 1112 66.04 6170 68.71 65.76 -1.51 +14.1 NovoCure Q NVCR 98.84 53.40 10486 58.96 15311 63.80 56.22 -4.41 -30.0sNovusCap n Q NOVS 10.10 9.61 35 9.85 432 10.19 9.71 -.03 -1.6 NovusC un Q NOVSU 10.95 9.90 1 10.45 9 10.60 10.14 -.05 +5.0 NovusTher Q NVUS 1.45 .25 733 .50 2683 .55 .50 -.03 -13.8 NOW Inc N DNOW 9 15.33 4.05 2006 8.15 7422 8.84 7.91 -.70 -27.5 NuSkin N NUS 1.50 4.0 18 50.98 12.31 871 37.59 3149 39.34 36.38 -.97 -8.3 NuCana Q NCNA 11.30 3.81 30 5.56 326 5.98 5.50 -.32 -8.9 NuVasive Q NUVA 52 81.91 28.55 1251 51.57 5506 60.70 50.86 -6.39 -33.3sNuanceCm Q NUAN 26.01 12.98 5069 25.39 26906 26.01 24.25 +.61 +42.4 Nucor N NUE 1.61 4.0 8 58.70 27.53 2883 40.60 10592 43.17 39.90 -2.10 -27.9 Nush EnhYl N NUAG 26.49 22.55 6 25.55 70 25.59 25.48 +.04 +3.7 Nush 1-5yr N NUSA 25.91 22.66 3 25.56 49 25.60 25.53 +.01 +2.4 NushLCGr N NULG 46.61 29.84 13 44.62 119 46.51 44.62 -.93 +7.7 NushLCVal N NULV 33.47 20.63 73 27.04 766 28.30 26.94 -.94 -17.6 NushMCGr N NUMG 39.48 24.69 11 38.13 145 39.44 37.72 -.73 +8.1 NushMCVal N NUMV 31.08 17.04 38 23.17 102 24.25 23.07 -.82 -23.3 NushSmCap N NUSC 32.11 17.25 82 26.36 252 27.86 26.33 -.89 -15.4 NushShTrm N NURE 31.82 16.54 6 22.18 25 23.46 22.11 -1.11 -26.6 NuvESG N NULC 31.50 20.16 0 28.39 1 29.57 28.39 -.82 -4.3 Nus AgBd N NUBD 28.62 24.95 116 27.02 225 27.13 26.93 +.05 +5.7 NushEs ef N NUEM 30.00 NustarEn N NS 2.40 17.1 12 30.06 4.98 651 14.01 4833 16.75 13.77 -1.90 -45.8 NustEn pfA N NSpA 2.13 11.6 25.75 6.06 18 18.30 54 20.12 18.00 -1.53 -24.0 Nustar pfB N NSpB 1.91 11.3 24.13 5.89 17 16.88 87 18.27 16.28 -1.32 -22.0 Nustar pfC N NSpC 26.14 7.00 13 19.35 464 20.94 19.04 -1.48 -23.0 Nustar 43 N NSS 1.91 9.4 26.65 7.09 49 20.25 221 21.50 19.51 -1.03 -21.5 Nutanix Q NTNX 37.86 11.31 4237 22.65 17296 24.09 20.57 -.56 -27.5 Nutrien N NTR 1.80 5.4 55.34 23.85 1757 33.03 7742 36.13 32.75 -2.65 -31.1 NuvNYVl2 N NYV 14.98 11.00 20 13.48 43 13.65 13.36 -.12 -5.7 NuvCr22 N JCO 10.18 5.41 52 8.47 184 8.47 8.09 +.22 -15.6 Nuv Mun21 N NHA 10.60 8.87 10 9.88 108 9.91 9.73 +.10 +1.0 NuvHiInO N NMZ 14.98 9.25 187 13.29 896 13.35 13.21 +.03 -6.3 Nuv Pf22 N JPT 26.14 13.12 7 22.05 47 22.63 21.91 +.10 -12.4 Nuv 11-21 N JHB 10.13 7.03 62 8.89 491 9.05 8.88 -.03 -11.2 NuvCA V2 N NCB 17.50 12.23 0 14.31 23 14.44 14.30 +.01 -9.4 Nuv RE In N JRS 20.66 4.50 75 7.29 469 7.62 7.16 -.37 -31.4 NuvMO Pr N NOM 14.92 10.05 2 13.64 9 14.00 13.40 +.05 -4.3 NuvAllCEn N JMLP 1.37 123.4 6.64 .40 1.11 -78.9 NuvAZ N NAZ .80 5.9 14.68 10.53 28 13.63 93 13.63 13.22 +.35 +1.2 NuvBldAm N NBB 1.34 6.3 23.60 16.32 42 21.30 238 21.70 21.23 -.33 -2.5 NCaAMTFr N NKX .86 5.8 16.14 11.25 32 14.85 204 14.93 14.62 +.23 -2.4 NCADvA N NAC .91 6.4 15.66 10.85 84 14.30 538 14.40 14.20 +.06 -4.0 NCalMunV N NCA .47 4.6 10.98 8.74 11 10.21 119 10.30 10.18 -4.1 NuvCASel N NXC .63a 3.9 18.33 12.00 6 16.16 43 16.62 15.75 +.06 -2.7 NuvCorEqA N JCE 1.21a 10.2 15.43 8.05 21 11.86 208 12.43 11.86 -.32 -18.9 NvCredStr N JQC .62 10.6 8.01 3.75 423 5.83 3056 6.12 5.80 -.24 -24.0 NvDvrsDiv N JDD 1.04 13.8 11.26 5.00 38 7.51 154 7.96 7.51 -.38 -31.0 NuvDivA N NAD .85a 6.1 15.26 10.75 353 13.95 2499 14.12 13.95 -.03 -4.5 NvDow30DO N DIAX 1.06 8.0 18.41 9.50 363 13.27 840 13.69 13.02 -.35 -24.9 NEnhMuV N NEV .96a 6.6 15.91 10.05 22 14.49 271 14.74 14.28 +.07 -2.6 NuvFloat N JFR .72 9.2 10.37 4.73 126 7.84 565 8.04 7.82 -.17 -23.5 NuvFltOp N JRO .76a 9.7 10.19 5.33 96 7.76 413 8.01 7.76 -.19 -22.3 NvGADiv2 N NKG .64a 5.3 13.11 9.01 13 12.02 61 12.17 12.01 -.11 -4.7 NuvGblHIn N JGH 1.58 12.2 16.86 9.24 53 12.93 236 13.33 12.92 -.25 -21.1 NuvHi2020 N JHY .68 7.3 10.29 6.60 21 9.30 181 9.44 9.27 +.01 -4.8 NuvEnhMu N NVG 17.15 11.55 764 15.07 2306 15.52 15.02 -.25 -9.6 NNYAmtF N NRK .70 5.5 14.04 10.00 83 12.81 559 12.88 12.72 +.06 -5.6 NuvAmtFr N NEA .75a 5.4 15.06 10.51 466 13.85 3638 13.92 13.72 +.13 -3.7 NuvIntMu N NID .68 5.2 14.55 10.46 37 13.17 216 13.22 13.10 +.05 -5.3 NvIntQMu N NIQ .57 4.1 14.44 11.42 45 14.03 107 14.03 13.75 +.28 +1.1 NMDPI N NMY .67a 5.2 14.20 10.50 9 12.85 129 12.93 12.68 +.05 -4.5 NvMAP N NMT .71a 5.3 14.51 11.25 0 13.40 35 13.59 13.25 -.01 -5.8 NMIQI N NUM .74 5.5 14.60 10.03 44 13.56 136 13.77 13.56 -.14 -4.1 NuvMNMu N NMS .80 5.6 14.90 11.01 3 14.18 19 14.21 13.71 +.33 -2.9 NuvMtgIn N JLS 1.52 8.0 23.40 13.82 13 18.96 63 19.33 18.74 -.28 -13.7 NuvMultM N JMM .48 7.0 7.56 5.20 1 6.81 30 6.95 6.80 -.04 -8.0 NvMuI N NMI .50a 4.7 12.10 8.98 6 10.55 41 10.68 10.52 -.01 -6.4 NuvMuVal N NUV .39a 3.9 11.15 8.30 133 10.09 1158 10.12 9.99 +.07 -5.7 Nv AMT-Fr N NUW .78a 5.1 18.86 12.12 13 15.22 174 15.67 15.22 -.03 -6.1 NvNq100Dy Q QQQX 1.56m 6.9 25.36 15.24 153 22.72 583 23.69 22.72 -.75 -5.5 NuvNJDiv N NXJ .82a 6.2 15.18 10.83 81 13.18 494 13.38 13.16 +.01 -10.1 NNYDvA N NAN .80a 6.0 14.72 10.32 20 13.36 114 13.51 13.31 +.01 -5.9 NNYMV N NNY .39a 4.1 10.76 8.26 15 9.53 96 9.70 9.50 -.04 -9.1 NuvNYSel N NXN .55 4.3 14.50 11.12 5 12.78 27 13.03 12.50 -.11 -9.7 NOHQI N NUO .80 5.3 16.15 12.10 28 14.98 78 15.34 14.98 -.13 -2.9 NvPA N NQP .81a 6.0 14.84 11.01 33 13.48 162 13.60 13.45 -.03 -4.7 NuvPf&Inc N JPI 1.95a 8.9 26.46 12.29 76 21.96 914 22.47 20.95 +1.10 -14.9 NvPfdInco N JPC .80 10.0 10.77 4.62 307 8.07 1884 8.46 8.04 -.30 -22.8 NuvQPf2 N JPS .70 8.5 10.49 4.55 320 8.23 3341 8.69 8.21 -.45 -17.9 NuvREAst N JRI 1.49a 12.8 19.15 6.37 140 11.60 464 11.90 11.42 -.17 -36.8 NuvEqtP N BXMX 1.00 9.3 13.95 7.77 333 10.75 1295 11.09 10.70 -.25 -21.8 NEqPrmG N SPXX 1.04 8.4 16.97 8.64 39 12.45 323 13.02 12.42 -.47 -24.4 NvSMM N NIM .31a 3.1 10.85 8.97 6 10.04 69 10.20 9.97 +.03 -4.3 NSTFI N NXP .55a 3.5 16.99 12.70 24 15.58 108 15.79 15.52 -.13 -5.1 NSTFI2 N NXQ .53a 3.6 15.84 11.56 8 14.91 80 15.09 14.90 -.08 -2.2 NSTFI3 N NXR .55a 3.4 16.73 12.99 14 16.13 103 16.46 16.02 +.10 -1.0 NuvSnIn N NSL .42 9.0 6.16 3.13 77 4.65 368 4.80 4.63 -.13 -22.0 NuShDCrd N JSD 1.16a 9.9 15.85 7.92 28 11.73 109 12.01 11.67 -.20 -22.8 Nv TA Div N JTD 1.23 9.9 18.35 7.30 36 12.50 164 13.21 12.26 -.85 -27.8 NvTxATR N JTA 1.04 13.2 12.31 4.67 19 7.87 251 8.41 7.86 -.30 -34.8 NVAPI N NPV .65a 4.6 15.74 10.08 24 14.15 80 14.27 14.09 +.06 -3.1 NuverEnv A NES 7.69 .94 12 2.17 108 2.60 2.10 -.43 -25.0stNuZee n Q NUZE 9.30 8.60 34 9.15 89 11.30 8.60 +3.3sNvidia Q NVDA .64 .2 71 385.70 147.39 14777 366.20 59615 385.70 365.00 -4.25 +55.6 Nxt-ID h Q NXTD .96 .21 430 .48 4068 .60 .45 -.03 +6.7 NymoxPh Q NYMX 4.79 1.35 4703 3.94 6139 4.23 3.26 +.39 +79.1O -: O-I Glass N OI .20 2.6 9 17.87 4.31 17308 7.74 25697 9.06 7.64 -.95 -35.1 O2Micro Q OIIM 1.82 .98 14 1.66 102 1.73 1.56 +.05 -5.0 OFG Bncp N OFG .28 2.3 7 24.95 8.63 771 12.10 2593 12.96 11.80 -.35 -48.8 OFG pfA N OFGpA 1.78 7.2 27.34 12.01 0 24.89 6 25.65 24.89 -.08 -4.9 OFG pfB N OFGpB 1.75 7.2 26.61 13.17 7 24.18 9 24.33 23.90 +.19 -8.4 OFG pfD N OFGpD 1.78 7.2 27.34 10.75 4 24.75 18 24.76 24.31 +.32 -6.6 OFS Cap Q OFS .68m 15.0 4 12.48 3.39 46 4.54 570 5.07 4.38 -.48 -59.4 OFS C25 Q OFSSL 1.59 6.8 26.00 8.05 2 23.38 8 24.00 23.00 -.13 -7.6 OFS 25 Q OFSSZ 1.63 6.9 26.95 11.37 23.50 0 23.50 23.50 -.70 -7.6 OFS 26 n Q OFSSI 1.49 6.7 25.23 10.10 10 22.25 57 22.70 21.52 -.35 -10.9 OFS Cred Q OCCI 2.08f 22.3 18.38 4.90 19 9.32 155 9.80 9.00 -.20 -38.7 OFS Cr pfA Q OCCIP 1.72 7.5 28.38 14.38 0 22.88 9 24.00 22.86 -.53 -11.4 OGE Engy N OGE 1.55 5.3 16 46.43 23.01 2056 29.37 8910 31.41 29.22 -1.17 -34.0 ONEGas N OGS 2.16 2.9 22 96.97 63.67 569 73.51 1560 77.00 72.48 -1.00 -21.4 OP Bancp Q OPBK .28 4.1 10.84 5.54 203 6.76 333 7.03 6.48 -.01 -34.8 OReillyAu Q ORLY 28 454.31 251.52 1299 415.47 3641 434.37 409.17 -6.71 -5.2 OSI Sys Q OSIS 34 117.21 49.96 287 70.13 936 74.81 69.90 -3.91 -30.4 OakVlyBcp Q OVLY .28e 2.3 8 19.95 10.72 55 11.99 84 13.33 11.28 -.95 -38.4 OaktrSpL Q OCSL .38 8.7 5.65 2.33 432 4.37 1965 4.57 4.34 -.23 -20.0 OaktStInco Q OCSI .62 9.7 8 8.65 4.28 16 6.41 177 6.53 6.31 +.04 -21.7 OasisMid Q OMP 2.16 27.2 18 22.36 2.80 397 7.93 1052 9.85 7.80 -1.34 -52.2 OasisPet Q OAS 5.92 .24 57645 .80 207358 1.06 .70 -.20 -75.5 Obalon rsn Q OBLN 10.50 .62 142 .70 2362 .80 .67 -.08 -63.4 ObsEva Q OBSV 12.21 1.63 425 5.71 2158 6.02 5.49 -.12 +49.5 OcciPet N OXY .04m .2 14 54.05 9.00 31757 17.69 151459 20.52 17.35 -2.02 -57.1sOceanBio Q OBCI .08a .6 16.19 3.10 332 13.83 2630 16.19 8.85 +4.98 +317.8 OceanP Q OPTT 2.34 .33 13382 .81 16055 1.12 .65 +.01 -6.9 Oceaneerg N OII .60 10.0 21.29 2.01 1536 6.02 6386 6.88 5.82 -.66 -59.6 OceanFst Q OCFC .68 4.3 10 26.09 11.60 887 15.97 1804 17.55 15.68 -.77 -37.5 OceanFt pf Q OCFCP 26.24 24.50 3 25.81 29 25.94 25.68 +.11 +2.7sOconeeFed Q OFED .40 1.6 28.00 15.25 117 25.12 150 28.00 24.63 -1.60 -3.4 Ocugen rs Q OCGN 17.40 .17 8392 .23 136927 .28 .22 -55.8sOcularTher Q OCUL 9.24 2.46 2232 8.21 5302 9.24 8.11 -.67 +107.8 OcwenFn N OCN 2.23 .28 15343 .62 23109 .67 .57 +.01 -54.7 OdonateT Q ODT 46.50 18.07 523 39.98 918 43.99 38.52 -1.53 +23.2 OdysMar h Q OMEX 6.33 2.10 11 4.65 116 5.12 4.38 -.01 +45.8 OfficeDpt Q ODP .10 4.8 6 2.99 1.23 11741 2.10 38877 2.51 2.08 -.20 -23.4 OffPrpInc Q OPI 2.20 8.7 35.95 16.50 289 25.16 1106 27.50 24.65 -1.89 -21.7 OhioValB Q OVBC .84 4.0 14 41.50 20.38 25 21.22 45 23.15 21.05 -1.27 -46.4 Oi SA C N OIBR/C 2.18 .35 5382 1.01 30709 1.11 .95 +8.4 OilStates N OIS 19.01 1.52 2290 4.59 8110 5.18 4.15 -.48 -71.9 Oil-Dri N ODC 1.04f 3.2 36 38.80 27.51 33 32.77 83 35.34 31.86 -1.99 -9.6sOkta Q OKTA 205.71 88.66 3427 203.49 11736 206.09 190.65 +5.30 +76.4 OldDomFrt Q ODFL .60m .4 30 227.21 119.01 1629 163.00 4478 169.41 161.30 -5.21 -14.1 OldNBcp Q ONB .56 4.4 16 18.74 11.19 2258 12.86 6563 14.28 12.72 -.91 -29.7 OldPoint Q OPOF .48 3.2 15 30.05 10.86 4 14.90 12 15.30 14.75 -.85 -45.8 OldRepub N ORI .84f 5.3 13 24.10 11.88 2499 15.79 9747 16.74 15.51 -.63 -29.4 OldSecBc Q OSBC .04 .6 8 13.77 5.96 420 7.15 878 7.86 6.92 -.47 -46.9 Olin N OLN .80 7.4 2 22.12 8.76 4010 10.84 15840 12.87 10.83 -2.04 -37.2 Ollies Q OLLI 42 105.20 28.83 1287 98.48 5566 104.73 97.56 -3.61 +50.8 OlympStl Q ZEUS .08 .7 7 18.41 7.74 149 10.79 423 10.89 9.44 +.98 -39.8 OmegaFlex Q OFLX 1.12 1.1 34 119.89 50.38 25 100.01 43 108.10 98.19 -6.90 -6.8 OmegaHlt N OHI 2.68 9.3 10 45.22 13.33 3775 28.82 15469 30.70 27.39 -.74 -31.9 Omeros Q OMER 20.92 8.50 946 14.68 2220 16.09 14.47 -.72 +4.2 Omnicell Q OMCL 94.85 54.24 558 65.43 1651 72.13 65.34 -3.87 -19.9 Omnicom N OMC 2.60 4.9 9 85.05 46.37 4731 52.78 17560 54.70 51.07 -.55 -34.9 Omnova N OMN 10.15 5.48 10.14 +.3 OnDeckCap N ONDK 2 4.71 .54 6990 .75 13137 .92 .70 -.15 -81.8 OnSmcnd Q ON 10 25.92 8.17 7263 19.09 39784 20.45 18.84 -.30 -21.7 OncoCyte A OCX 4.20 1.50 3174 3.37 7134 3.51 3.04 +.30 +49.8 OncolBio Q ONCY 6.02 .35 301 1.91 2695 2.15 1.89 -.06 -59.9 Onconv h Q ONTX 4.00 .10 5838 .54 38603 .64 .54 -.04 +41.3 OncoSec Q ONCS 2.97 1.04 148 2.01 595 2.12 1.90 -.13 +11.0 OncTher Q ONCT 7.95 2.24 54 3.19 850 3.83 2.75 +.21 -19.2 OneGpHosp Q STKS 4.68 .73 112 1.64 351 1.93 1.51 -.25 -54.9 180 DgrCap Q TURN 2.30 1.04 94 1.78 222 1.88 1.65 -.08 -17.2 OneLibrty N OLP 1.80 10.5 11 30.67 9.71 263 17.15 615 17.28 16.21 +.01 -36.9 1LifeTh n Q ONEM 42.00 15.00 2779 31.90 12354 36.90 29.96 -3.86 +44.5 OneStopS Q OSS 3.25 .59 224 2.00 5373 2.63 1.90 +.01 -1.0 1800Flowrs Q FLWS 17 26.81 11.15 861 19.87 4054 23.56 19.84 -1.44 +37.0 OneSmart N ONE 8.69 3.68 58 4.00 241 4.05 3.91 -.04 -40.0 OneSpaWld n Q OSW .16 3.3 17.25 2.45 734 4.78 3048 5.92 4.56 -.92 -71.6sOneSpan Q OSPN 26.97 10.88 874 26.75 2570 27.24 24.06 +2.45 +56.3 OneWatr n Q ONEW 25.00 3.41 189 23.74 428 24.75 21.99 +1.11 +56.8 OneMain N OMF 1.32f 5.6 11 48.92 12.21 1074 23.69 3637 26.53 23.51 -2.27 -43.8 ONEOK N OKE 3.74f 12.1 22 78.48 12.16 10204 30.81 42716 36.94 30.55 -4.36 -59.3 Nanomtr N ONTO 27 42.50 20.32 946 33.00 2476 34.49 32.46 -.95 -9.7sOoma N OOMA 30 15.37 7.45 932 15.66 2178 15.98 13.47 +1.92 +18.4sOpenLnd n Q LPRO 16.36 12.70 333 14.91 2263 16.36 14.16 -.45 +15.6 OpenText Q OTEX .70 1.6 25 47.85 29.12 569 42.50 2630 44.04 41.89 -.22 -3.6 OperaLtd Q OPRA 36 14.94 4.60 172 8.30 1169 9.04 8.00 +.11 -10.3 OpesAc h Q OPES 19.92 9.57 393 15.59 3276 17.47 13.33 -2.34 +48.1 OpesA un h Q OPESU 24.20 10.43 0 22.00 0 22.00 22.00 -2.00 +98.3 OpGen rsh Q OPGN 12.80 .92 5322 2.11 9040 2.25 1.92 +.05 +86.7 OpiantPh Q OPNT 18.23 8.05 40 8.94 353 9.20 8.60 -.03 -37.9 OpkoHlth Q OPK 2.91 1.12 15352 2.78 56329 2.85 2.38 +.40 +89.1 OportunF n Q OPRT 25.84 5.26 1851 12.77 2884 14.70 12.27 -1.82 -46.3 Opp RUT N OMFS 26.11 Op R1000D N OMFL 28.71 OpIntRev N REFA 24.16 OppenHldg N OPY .48 2.5 9 31.82 14.21 155 19.37 479 20.69 19.20 -.64 -29.5 OptiNose Q OPTN 11.66 3.28 846 6.37 1723 6.97 6.04 +.10 -30.9 Optibase Q OBAS 13.00 9.44 11.76 2 12.18 11.75 +.01 +1.4 OptCable Q OCC .08 3.2 4.31 2.05 24 2.49 38 2.78 2.49 -.28 -23.4 OptimBk h Q OPHC 5.40 1.68 43 2.21 522 3.27 2.17 -1.50 -20.4 OptCare rs Q OPCH 18.21 5.74 1061 12.79 2485 14.46 12.68 -1.35 -14.3 Oracle N ORCL .96 1.8 56 60.50 39.71 17968 54.18 89955 55.97 53.54 -.22 +2.3 Oragenics A OGEN OramedPh Q ORMP 9 6.05 2.32 115 3.61 766 4.19 3.50 -.44 -29.9 Orange N ORAN .41e 3.5 16.64 9.93 359 11.58 2340 11.94 11.49 -.04 -20.6 OraSure Q OSUR 15 18.27 5.23 2936 10.87 9658 11.10 9.46 +.93 +35.4 Orbcomm Q ORBC 8.44 1.24 2078 3.65 4667 3.94 3.54 -.20 -13.3 OrbEnGp Q CUI 1.32 .48 90 .61 251 .70 .61 -.10 -44.5 OrchTher Q ORTX 17.48 5.17 1128 5.75 4596 7.32 5.66 -1.07 -58.2 OrchidIsl N ORC .94e 20.2 24 6.94 1.53 1356 4.63 5059 4.73 4.39 +.11 -20.9 OrganigH Q OGI 7.31 1.09 4607 1.67 28355 2.00 1.64 -.22 -31.8 OrganognH Q ORGO 8.35 2.47 1036 3.84 1539 4.01 3.65 -.03 -20.2 Organovo Q ONVO .93 .19 1149 .48 4996 .59 .48 -.08 +34.8 Orgenesis Q ORGS 8.20 2.35 2097 6.38 3047 6.95 6.27 -.24 +36.9sOricPhr n Q ORIC 40.67 24.26 1223 34.89 2452 40.67 31.10 +.77 +35.4 OrignA h Q SEED 10.73 2.76 41 6.61 432 8.80 6.35 -1.08 +23.3 OrigBcp Q OBNK .37 1.8 39 38.14 15.98 386 20.26 715 22.37 20.03 -.98 -46.5 OrionEng h Q OESX 6.40 2.35 3289 3.22 4927 3.60 3.03 -.32 -3.9 OrionECarb N OEC .80 21 21.87 5.93 715 9.72 2168 11.00 9.67 -1.35 -49.6 OrionGpHl N ORN 5.99 1.53 741 2.98 1643 3.38 2.82 -.39 -42.6 Orix N IX 89.21 52.65 77 63.07 252 67.32 62.48 -2.81 -24.4 OrmatTc N ORA .44 .7 55 87.07 55.22 918 60.57 2722 69.03 59.70 -7.17 -18.7 OrrstownF Q ORRF .68f 5.0 12 23.48 11.40 124 13.71 202 14.44 12.94 -.03 -39.4 OrsunAc n Q ORSN 10.24 6.01 10 10.07 39 10.20 10.07 +.01 +1.2sOrsunAc rt Q ORSNR .36 .10 .30 8 .36 .28 +.04 +30.4sOrsunA un Q ORSNU 10.58 9.50 10.58 1 10.58 10.58 +.08 +4.2 OrthoPed Q KIDS 51.48 28.19 592 40.80 1351 47.29 40.38 -5.53 -13.2 OrthoMed Q OFIX 40 55.17 22.11 416 29.87 889 33.87 29.59 -3.62 -35.3 OshRusS N OUSM 30.36 17.70 105 24.06 182 25.55 24.01 -1.02 -18.7 OshkoshCp N OSK 1.20 1.7 16 95.62 46.72 625 69.29 2792 74.16 68.01 -4.18 -26.8 OsiskoGl N OR .20 13.43 4.65 707 9.68 3511 9.99 9.29 +.29 -.3 Osmotica Q OSMT 7.97 2.70 828 6.61 2474 7.21 6.14 +.33 -5.4 OspreyTc n N SFTW 10.33 9.11 6 9.96 120 10.00 9.83 +.17 +2.1 OsprTc wt N SFTW/WS OssenInn Q OSN 7.00 1.50 9 2.66 543 3.38 2.60 -.32 -13.7 Otelco Q OTEL 5 16.30 2.93 39 11.24 275 11.93 7.34 +3.31 +12.3 OtisWrlW n N OTIS .20p 61.46 41.26 6634 55.79 17002 58.18 54.44 -1.21 +26.0 Otonomy Q OTIC 4.18 1.53 185 3.84 1412 3.86 3.27 +.41 +.3 OttawaBc Q OTTW .32 2.9 22 14.50 9.33 4 11.00 18 11.70 10.23 -.70 -20.5 OtterTail Q OTTR 1.48 4.0 17 57.74 30.96 301 36.91 932 39.88 36.80 -1.27 -28.0 OutfrontM N OUT 1.52f 10.8 12 31.20 7.07 3266 14.05 10022 16.02 13.69 -1.97 -47.6 OutlookT Q OTLK 2.89 .50 8015 1.30 41688 1.48 1.22 -.05 +120.3 OverSh N OSG 2.81 1.51 1318 1.76 3795 2.06 1.73 -.26 -23.5 Overstk Q OSTK 29.75 2.53 4515 28.10 19545 29.09 25.01 +3.39 +298.6 Ovid Th Q OVID 9.40 1.71 6580 7.71 16096 8.26 6.60 +.31 +85.8 Ovintv g rs N OVV .38 4.2 3 28.75 2.10 40950 8.85 83489 10.75 8.71 -1.90 OwensMin N OMI .01 .1 5 9.69 2.43 1255 7.22 7437 7.43 6.92 -.12 +39.7 OwensCorn N OC .96 1.8 17 68.72 28.56 1909 54.12 5755 56.23 51.53 -.92 -16.6 OwensRM A ORM .96f 4.4 15 21.75 OwlRock n N ORCC 1.32 10.6 28 19.19 8.09 907 12.50 4664 12.74 12.02 -.04 -30.1 Oxbridge Q OXBR .48 47.1 8 3.89 .70 376 1.02 2617 1.50 .85 -.61 +36.9 OxfordImm Q OXFD 17.77 8.37 54 13.08 332 13.75 12.68 -.62 -21.2 OxfordInds N OXM 1.48 3.7 10 80.55 30.37 335 39.62 915 43.81 38.59 -3.30 -47.5 OxfordLn Q OXLC 1.62 44.6 10.85 1.86 923 3.63 5709 4.06 3.60 -.05 -55.5 Oxford 23pf Q OXLCO 1.88 7.8 25.71 14.50 4 24.00 53 24.23 23.80 -5.8 OxfrLn24 pf Q OXLCM 1.69 7.4 25.94 11.64 6 22.91 19 23.42 22.84 -.50 -10.2 Oxford 27pf Q OXLCP 1.56 7.2 24.97 11.01 11 21.61 65 22.44 21.00 -.84 -13.1 OxfSqCap Q OXSQ .42m 15.2 2 6.76 2.04 265 2.77 1452 2.91 2.67 +.08 -49.1 OxfrSq26 Q OXSQZ 1.56 6.9 25.97 13.55 22.50 3 22.53 22.31 -.56 -11.6 OxfSqC24 Q OXSQL 1.63 6.7 24.48 -3.2 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 14 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 62

OysterPt n Q OYST 41.37 13.26 251 28.45 501 33.00 27.29 -3.57 +16.4P-Q:P&F Inds Q PFIN .20 4.1 8.60 3.75 1 4.94 15 5.21 4.80 -.21 -30.3 PAE Inc Q PAE 12.76 3.10 9011 9.23 13566 11.37 8.94 -2.01 -19.7 PAM Q PTSI 9 71.56 22.00 27 31.99 57 33.17 30.02 +1.90 -44.6 PBF Engy N PBF 1.20 12.5 3 34.91 5.19 14775 9.57 31343 13.07 9.46 -3.31 -69.5 PBF Logist N PBFX 2.06f 21.6 6 22.00 3.06 1013 9.52 2102 12.50 9.32 -2.28 -53.0 PC Cnnctn Q CNXN .32e 11 56.33 30.10 190 45.48 498 46.27 44.32 +.45 -8.4 PCB Bcp Q PCB .40 4.1 17.75 7.31 172 9.70 306 10.22 9.02 +.47 -43.9 PCM Fund N PCM .96 10.4 12.01 5.51 26 9.19 149 9.74 9.18 -.53 -19.8 PCSB Fn Q PCSB .16 1.3 31 20.78 11.41 210 11.88 530 12.55 11.82 -.22 -41.3 PCTEL Q PCTI .22 3.4 9.65 3.95 2155 6.50 3200 7.45 6.41 -.28 -23.3 PDC Engy Q PDCE 23 37.11 4.51 3665 11.48 12195 14.34 11.40 -2.19 -56.1 PDF Sol Q PDFS 19.42 8.61 771 18.67 1216 19.22 17.84 -.16 +10.5 PDL Bio Q PDLI .20b 7.1 3.86 2.06 1558 2.80 7606 3.14 2.79 -.23 -13.7 PDL Cmt Q PDLB 14.85 7.31 87 10.37 145 10.98 9.42 -.81 -29.5 PDS Bio Q PDSB 6.71 .62 2726 1.62 3661 1.87 1.30 +.17 -38.9 PG&E Cp N PCG 13 24.12 3.55 163833 9.13 260891 10.70 9.01 -1.09 -16.0 PGT Inc N PGTI 20 18.48 6.88 520 14.57 1425 15.65 14.27 -.64 -2.3 PICO Hld s Q PICO 5.00e 11.70 6.41 276 8.06 888 8.25 7.56 +.27 -27.5 Pimc1-5Tip N STPZ .53e 1.0 53.31 49.11 11 53.13 182 53.28 53.11 -.03 +1.5 Pim15TIPS N LTPZ .42e .5 88.45 64.62 44 83.99 370 84.21 82.72 +1.51 +16.6 PimBrdTIPS N TIPZ .80e 1.3 63.61 55.60 1 63.27 43 63.30 62.98 +.34 +5.7 PimLwDur N LDUR 2.82e 2.0 108.00 89.25 26 101.66 187 101.79 101.53 +.11 +1.9 PimcoTR N BOND 6.13e 5.5 114.61 100.31 185 111.51 1008 111.58 110.89 +.26 +3.4 Pim0-5HYCp N HYS 5.21e 5.7 100.62 78.01 57 91.34 1006 92.75 90.94 -1.24 -8.4 PimIGBd N CORP 3.12a 2.7 115.00 92.44 56 113.56 163 114.71 113.30 -.12 +3.3 PimShMat N MINT .82e .8 101.95 96.77 1150 101.64 5068 101.65 101.55 +.09 PimIntMu N MUNI 1.26 2.3 56.75 48.66 12 55.79 123 55.94 55.56 +.09 +1.1 PimSTMun N SMMU .47e .9 55.33 48.07 23 51.09 125 51.18 50.95 +.07 +.9 Pim25yrZro N ZROZ 3.07e 1.8 202.98 123.38 156 175.27 269 175.78 168.62 +4.91 +31.5 PJT Part N PJT .20 .4 58.00 23.63 460 48.93 1138 52.97 48.61 -3.50 +8.4 PLDT Inc N PHI .92e 3.8 26.28 15.91 61 24.06 338 24.88 23.48 +.09 +20.4 PLX Phr h Q PLXP 7.41 1.80 12 3.16 38 3.41 3.10 -.10 -27.7 PNC pfP N PNCpP 1.65 6.3 28.10 18.66 107 26.14 467 26.38 26.05 -.10 -4.6 PNC pfQ N PNCpQ 1.34 5.3 26.50 17.50 23 25.34 193 25.47 25.23 -.05 -1.1 PNC N PNC 4.60 4.6 9 161.79 79.41 4040 100.93 14920 111.83 100.11 -7.30 -36.8 PNC wt N PNC/WS 88.25 PNM Res N PNM 1.23 3.3 18 56.14 27.08 944 37.10 3260 38.75 36.93 -.40 -26.8 POSCO N PKX 54.53 26.27 107 37.44 817 38.87 37.24 -.98 -26.0 PPD Inc n Q PPD 33.23 10.61 1206 26.30 3283 27.97 25.59 -.60 -12.3 PPG N PPG 2.04 2.0 18 134.36 69.77 3617 102.14 7901 105.50 100.14 -1.58 -23.5 PPL Cap 73 N PPX 1.48 5.8 26.43 15.30 8 25.40 59 25.58 25.33 -.06 -1.6 PPL Corp N PPL 1.66 6.6 11 36.83 18.12 9984 25.07 39283 26.70 24.91 -.93 -30.1 PQ GrpH N PQG 26 17.26 8.50 321 12.64 859 13.10 12.35 -.36 -26.4 PRA Grp Q PRAA 29 39.85 19.40 429 36.76 1663 39.65 36.45 -1.71 +1.3 PRA Hlth Q PRAH 43 113.32 58.67 833 94.18 2295 97.70 90.79 -2.71 -15.3 PRGX Glbl Q PRGX 7.37 1.77 2630 4.42 3360 4.51 3.38 +.77 -10.2 PS BusPk N PSB 4.20f 3.4 25 192.13 102.48 350 123.66 856 133.85 123.64 -8.16 -25.0 PSBPk pfV N PSBpV 1.42 5.7 26.07 25.22 24.92 PS BsPk pfZ N PSBpZ 1.22 5.1 25.96 13.82 32 23.95 177 24.36 23.89 -.38 -3.4 PS BusP pfY N PSBpY 27.03 14.50 17 24.91 90 25.17 24.88 -.14 -3.0 PS BusP pfX N PSBpX 1.31 5.3 27.85 15.13 28 24.76 162 25.07 24.76 -.21 -5.1 PS BsPk pfW N PSBpW 26.75 14.93 4 24.96 29 25.08 24.90 -.09 -3.2 PTC Inc Q PTC 93.34 43.90 1007 75.53 3335 81.71 75.46 -3.18 +.9 PTC Thera Q PTCT 59.89 30.79 1171 52.67 4308 55.00 49.67 +1.64 +9.7 PVH Corp N PVH .15 .3 5 108.06 28.40 2564 44.66 9753 49.64 44.20 -2.19 -57.5 PacWstBc Q PACW 1.00m 5.7 5 40.14 13.84 2014 17.49 7363 20.56 17.18 -2.42 -54.3 Paccar Q PCAR 1.28a 1.8 11 83.41 49.11 2191 72.44 7235 75.81 71.61 -2.52 -8.4 PcrTrnd750 N PTLC 35.23 24.72 752 26.42 3489 27.64 26.33 -.71 -21.0 PcrTrnd450 N PTMC 31.43 25.88 134 27.36 658 27.42 27.31 +.03 -11.0 PcrTrnd100 N PTNQ 45.07 31.08 64 41.41 460 43.36 41.41 -.75 +2.7 PacTrdpil n N PTBD 28.41 23.87 19 25.14 381 26.22 25.12 -.51 -1.6 Pc FdFd Q HERD 26.46 15.92 22.93 0 22.97 22.72 -.10 -12.0 PacrCash N GCOW 31.86 19.21 16 24.78 87 25.96 24.75 -.97 -21.2 PacrTrendp N PTEU 28.72 22.58 11 23.70 50 23.71 23.65 -13.8 Pacr Wlth N PWS 25.22 19.27 2 23.59 27 23.59 23.01 +.40 -1.8 Pac Cash N CALF 27.84 14.99 6 22.28 34 23.73 22.19 -.63 -17.8 PcEMCsh Q ECOW 26.47 15.42 20.37 3 20.68 20.24 -.13 -19.8 PacDvCsh N ICOW 28.60 15.00 1 21.96 7 22.75 21.92 -.38 -20.0 PacBiosci Q PACB 6.23 2.20 1920 3.38 7953 3.81 3.35 -.13 -34.2 PacifCstOil N ROYT .31e 87.2 1 2.24 .15 633 .36 12936 .50 .34 -.03 -31.9 PacEthanol Q PEIX 1.00 .22 509 .65 1967 .78 .65 -.13 sPacGE pfA A PCGpA 1.50 4.9 30.66 20.78 4 30.68 10 30.94 29.15 +.47 +18.1sPacGE pfB A PCGpB 1.37 4.9 28.08 18.30 0 28.35 5 28.35 26.75 +.27 +18.1 PacGE pfC A PCGpC 1.25 4.9 26.19 17.41 0 25.35 3 26.00 25.00 -.17 +17.6 PacGE pfD A PCGpD 1.25 4.9 26.46 17.64 2 25.50 22 25.95 25.02 +.40 +19.2sPacGE pfE A PCGpE 1.25 4.9 25.53 17.88 1 25.30 16 25.53 25.14 +.36 +18.6 PacGE pfG A PCGpG 1.20 4.8 25.07 16.60 2 24.75 4 24.95 24.67 +1.00 +21.3 PacGE pfH A PCGpH 1.12 4.6 24.55 16.00 0 24.25 1 24.25 24.05 -.30 +26.0sPacGE pfI A PCGpI 1.09 4.4 25.00 15.06 24.50 1 25.00 24.50 +.32 +25.3 PacMerc Q PMBC 10 8.43 2.95 2001 3.26 2725 3.69 3.19 -.29 -59.9 PacPreBc Q PPBI 1.00 5.1 10 34.90 13.93 1533 19.66 3622 22.13 19.39 -1.64 -39.7 PaciraBio Q PCRX 51.35 27.46 1225 44.09 3135 46.71 42.67 -.95 -2.7 PackAmer N PKG 3.16 3.3 12 114.78 71.05 892 95.68 4172 100.60 93.38 -4.07 -14.6 PagrDuty N PD 53.56 12.33 4590 29.11 17706 31.32 28.31 -1.47 +24.5 Pagsegur N PAGS 13 53.43 13.58 696 34.27 8154 36.93 34.15 -1.86 +.3 PalatinTch A PTN 1.78 .36 25023 .52 55385 .70 .48 +.01 -34.1 PaloAltNet N PANW 251.11 125.47 2181 225.39 7545 234.51 221.20 -5.34 -2.5 Palomar Q PLMR 87.14 23.14 632 78.60 2206 85.96 77.71 -4.60 +55.7 PampaEng N PAM 36.41 8.72 289 10.51 2390 11.01 9.60 +.37 -36.0 PanASlv Q PAAS .20 .7 30.59 10.61 2229 28.53 14307 29.46 27.26 +1.74 +20.4 PangaeaL Q PANL .14 5.9 1 3.60 1.60 913 2.39 1130 2.93 2.35 -.18 -19.0tPanhO&G N PHX .04m 1.6 3 15.29 2.55 1717 2.54 2849 3.13 2.44 -.44 -77.3sPapaJohns Q PZZA .90 1.1 85.00 28.55 2311 79.02 4944 85.00 78.41 -4.08 +25.1 ParPetr rt A PARR/r .06 ParPacHl N PARR 12 25.69 5.72 880 8.63 3067 9.64 8.49 -.96 -62.9 ParTech N PAR 35.10 9.64 854 29.08 2003 33.00 28.75 -.97 -5.4 ParaGold A PZG 4 1.38 .47 496 1.15 905 1.19 1.05 +.05 +48.8 ParamtGp N PGRE .40 5.2 15.00 6.42 2333 7.62 9840 8.22 7.51 -.24 -45.3 ParatekPh Q PRTK 5.89 2.50 1616 4.74 3942 5.01 4.65 -.11 +17.6 ParkCity Q PCYG 27 8.25 3.33 1362 4.87 1807 5.61 4.87 -.41 -3.8 ParkHot N PK 28.28 3.99 7899 9.50 38927 10.86 9.46 -1.21 -63.3 ParkNatl A PRK 4.08f 6.2 10 105.52 65.05 184 66.21 503 71.62 65.50 -4.38 -35.3 ParkOh Q PKOH .50 3.0 5 36.11 10.78 147 16.49 353 17.22 14.89 +.67 -51.0 ParkeBcp Q PKBK .64b 4.8 7 23.14 9.05 145 13.35 236 13.82 12.70 -.03 -42.2 ParkerHan N PH 3.52 2.0 21 215.94 93.00 1483 172.54 6205 186.21 170.30 -10.40 -16.2 ParsleyEn N PE .20f 1.9 12 20.80 3.92 13911 10.62 46388 11.40 10.31 -.29 -43.8 Parsons N PSN 45.40 24.67 705 34.16 2321 38.08 33.86 -3.41 -17.2 PrtnrCm Q PTNR 15 6.46 2.90 2 4.11 9 4.37 3.99 -.15 -5.7 PartRe pfF N PREpF 1.47 5.9 26.48 14.50 0 25.09 4 25.25 25.01 -.08 -2.4 PartRe pfG N PREpG 1.63 6.4 27.50 14.65 5 25.56 26 25.78 25.51 -.17 -3.1 PartRe pfH N PREpH 1.81 7.0 28.00 17.56 55 25.80 232 26.27 25.76 -.36 -4.2 PartRe pfI N PREpI 1.47 5.9 27.07 13.59 6 24.80 38 25.22 24.75 -.20 -3.8 PartyCity N PRTY 1 7.77 .26 7853 1.36 29731 1.73 1.24 -.44 -41.9sPassagBi n Q PASG 38.23 8.09 2091 28.41 3361 38.23 27.16 -5.31 +28.0 PathfdBcp Q PBHC .24 2.5 14 15.56 9.26 5 9.49 8 9.95 9.26 -.64 -31.7 PatrkInd Q PATK 1.00 1.8 19 64.38 16.70 343 56.03 1190 61.80 55.04 -3.99 +6.9 PatrNBc Q PNBK .04 .7 42 15.45 3.83 2 5.89 11 7.33 5.50 -1.56 -53.8 PatriotTr Q PATI 8 17.78 8.06 1 8.37 8 8.70 8.31 -.33 -48.6 Patterson Q PDCO 1.04 4.6 17 25.70 12.93 2298 22.80 10584 22.86 18.87 +3.43 +11.3 PattUTI Q PTEN .08m 2.2 12.39 1.61 22060 3.57 45651 4.57 3.48 -.77 -66.0 Pavmed Q PAVM 3.45 .81 4758 2.16 8997 2.47 2.12 -.14 +80.0 Paychex Q PAYX 2.48 3.5 28 90.54 47.87 3689 71.79 11635 75.13 71.04 -2.18 -15.6 PaycomSft N PAYC 342.00 163.42 1974 306.37 3953 331.93 304.49 -11.79 +15.7 Paylocity Q PCTY 150.73 66.98 592 142.94 2179 147.82 139.53 +.74 +18.3sPayPal Q PYPL 175.40 82.07 7980 170.87 40493 175.40 164.29 +6.51 +58.0 Paysign Q PAYS 18.67 3.63 2466 10.18 14533 10.93 7.48 +2.17 +.3 PeabodyE N BTU .58 19.1 24.56 2.51 3161 3.04 10312 3.21 2.85 -.10 -66.7 PeabEn pfA N BTUp 2.13 PeapkGl Q PGC .20 1.2 7 31.72 11.15 143 16.83 472 19.10 16.52 -1.25 -45.5 Pearson N PSO .25e 3.5 11.51 5.08 425 7.07 2538 7.30 6.98 -.16 -16.1 Pebblebrk N PEB .04 .3 7 29.57 5.39 2051 12.93 10213 14.06 12.60 -.64 -51.8 Pebble pfC N PEBpC 1.63 8.3 26.19 5.06 7 19.61 23 21.93 19.61 -2.06 -22.8 Pebbleb pfD N PEBpD 2.09 11.2 27.28 5.50 2 18.68 11 21.70 18.68 -2.73 -27.7 Peblbrk pf E N PEBpE 25.79 7.75 9 18.51 41 21.45 18.37 -2.95 -27.1 Peblbrk pf F N PEBpF 27.08 7.45 2 19.00 11 21.70 19.00 -2.55 -26.1 PeckCo h Q PECK 43 10.66 1.49 32 3.85 309 5.19 3.80 -.15 +55.2 Pedevco A PED 2.50 .67 125 .72 238 .91 .72 -.15 -56.6 Pegasyst Q PEGA .12 .1 103.13 38.01 722 97.97 2281 98.99 90.75 +3.38 +23.0sPelotnIntr n Q PTON 58.30 17.70 15909 58.43 66566 60.00 51.65 +7.54 +105.7 Pembina g N PBA 1.63 18 40.65 10.58 1156 23.68 5729 26.26 23.54 -2.05 -36.1 PnnNtGm Q PENN 99 40.14 3.75 13305 30.65 83368 37.43 30.25 -1.49 +19.9 PennVa Q PVAC 37.12 .99 2106 9.07 7332 11.97 8.50 -2.27 -70.1 PennantG n Q PNTG 35.99 6.15 851 20.85 1459 24.32 19.81 -2.73 -37.0 PennantPk Q PNNT .60m 18.2 2 6.86 1.76 243 3.30 1602 3.47 3.23 -.14 -49.5 Pennant24 n Q PNNTG 26.72 9.44 0 22.50 23 22.79 21.47 -.40 -11.7 PenPkFR Q PFLT 1.14 13.9 5 12.67 3.34 116 8.18 717 8.50 7.90 -.06 -32.8 PennsWd s Q PWOD 1.28 5.7 11 36.27 18.72 37 22.49 65 24.58 21.05 +.32 -36.8 PennaRE N PEI .08m 5.8 2 6.68 .80 11723 1.39 24492 1.47 1.26 +.03 -73.9 PenRE pfB N PEIpB 1.84 19.7 22.90 1.48 8 9.34 74 10.39 8.65 +.05 -53.4 PenRE pfC N PEIpC 1.80 22.9 22.67 1.64 38 7.85 264 8.48 7.77 -.04 -57.9 PenRE pfD N PEIpD 1.72 20.5 22.49 3.00 12 8.37 70 9.15 8.23 -.10 -56.6 PennyMac N PMT 1.88 10.8 18 23.79 3.50 1952 17.48 9769 17.92 15.93 +.79 -21.6 Penny pfA N PMTpA 2.03 9.5 28.43 5.93 51 21.40 123 23.15 21.40 -1.35 -19.3 PennyM pfB N PMTpB 26.76 5.31 35 21.40 109 22.51 21.21 -.85 -18.4 Penske N PAG 1.68f 4.6 9 53.81 19.99 602 36.45 2250 40.93 36.32 -1.76 -27.4 Pentair N PNR .76 2.1 11 47.43 22.01 2470 35.80 8469 38.64 35.61 -2.20 -22.0 Penumbra N PEN 194.93 121.80 414 170.67 1276 185.04 168.54 -7.25 +3.9 PeopUtdF Q PBCT .72f 6.6 8 17.22 9.37 5273 10.83 21173 12.32 10.67 -1.14 -35.9 PeopUtd pf Q PBCTP 1.41 5.8 29.21 14.00 33 24.44 120 24.45 23.53 +.34 -13.2 PeBcOH Q PEBO .60m 3.1 9 39.28 17.91 193 19.55 481 21.49 19.41 -1.51 -43.6 PeopBNC Q PEBK .60 3.5 7 34.32 13.30 26 17.05 45 19.89 16.67 -1.53 -48.1 PeopFSvc Q PFIS 1.44 4.0 12 53.88 29.01 60 36.08 103 38.08 34.22 -1.42 -28.3 PeopUtah Q PUB .56 2.7 19 31.27 13.55 187 20.84 353 22.67 20.20 -1.19 -30.8 PepsiCo Q PEP 4.09f 3.2 14 147.20 101.42 7344 128.93 27171 132.68 128.05 -2.35 -5.7 Percptr Q PRCP .15 4.7 8 6.49 2.34 21 3.19 121 3.51 3.05 -.09 -42.0 Perdoceo Q PRDO .30f 2.0 11 22.50 7.11 1251 15.10 3324 16.11 14.55 -.60 -17.9 Perficient Q PRFT 42 53.76 18.88 605 34.00 1913 35.74 33.12 -1.41 -26.2 PerfFood N PFGC 20 54.49 7.41 4857 27.88 12628 29.91 24.82 +1.72 -45.8 PerfrShip Q DCIX 1.12 .37 83 .60 1167 .68 .58 +.00 -28.7 Performnt h Q PFMT 1.44 .54 172 .65 326 .68 .62 -36.3 PerionNwk Q PERI 9.70 2.76 104 5.37 693 5.94 5.26 -.24 -13.7 PerkElm N PKI .28 .3 36 105.70 62.91 1196 93.93 4398 100.06 93.23 -4.43 -3.3 PermRck N PRT .99e 33.8 8.55 1.00 39 2.93 148 3.35 2.90 -.19 -45.5 PermaFix Q PESI 9.98 3.10 105 6.15 301 6.46 5.88 -.23 -32.4 PermaPip Q PPIH 10.14 4.51 12 6.00 24 6.00 5.36 +.33 -36.0 Prmian N PBT .42e 12.9 9 6.11 2.39 161 3.27 585 3.41 3.12 -.06 -15.3 PermvRoy N PVL 1.45e 113.3 3 2.89 .67 80 1.28 496 1.40 1.25 -.06 -30.8 Perrigo N PRGO .90f 1.7 27 63.86 40.01 782 53.94 3615 55.76 53.07 -.93 +4.4 Perspecta N PRSP .28f 1.3 46 29.88 14.03 4755 21.70 11817 24.02 21.68 -2.07 -17.9 PetIQ Q PETQ 36.33 15.83 413 34.24 2402 34.94 31.02 +2.56 +36.7 PetMed Q PETS 1.12f 3.1 13 41.59 15.00 1002 36.38 3492 38.67 34.59 +1.39 +54.7 PetChina N PTR .70e 2.1 56.66 27.74 84 33.46 429 35.20 33.32 -1.55 -33.5 PetrbrsA N PBR/A 15.67 4.16 6841 7.64 30259 8.58 7.63 -.33 -48.8 Petrobras N PBR 16.95 4.01 21565 8.03 105114 8.95 7.98 -.38 -49.6 Pfenex A PFNX 14.00 5.26 1130 7.96 2608 9.19 7.70 -.06 -27.5 Pfizer N PFE 1.52 4.7 13 44.56 27.88 39957 32.04 168404 33.36 31.61 -1.38 -18.2 PFSweb Q PFSW 8.42 1.50 1834 6.73 2925 8.10 6.66 -1.10 +76.2 PhaseBio Q PHAS 14.08 2.60 542 4.71 1668 5.14 4.60 -.38 -22.9 Phathom n Q PHAT 64.54 18.51 237 35.43 781 47.36 35.14 -11.14 +13.8 PhlpsSelEn N DSE 1.26 244.7 5.31 .20 252 .52 1893 .64 .51 -.11 -86.6 PhibroAH Q PAHC .48 1.9 17 33.97 16.87 184 25.32 614 26.00 24.79 +.01 +2.0 PhilipMor N PM 4.68 6.8 14 90.17 56.01 9257 68.87 28885 72.97 68.37 -3.33 -19.1 PhilipsNV N PHG .80e 1.7 50.78 30.50 540 46.69 2790 48.22 46.17 +.43 -4.3 Phillips66 N PSX 3.60 5.3 6 119.92 40.04 3793 68.07 15661 75.46 67.96 -6.63 -38.9 Phill66LP N PSXP 3.50f 9.8 10 65.23 19.00 356 35.54 2475 39.98 35.13 -3.43 -42.3 Phio Ph rs Q PHIO 24.64 1.60 182 2.33 2499 2.73 2.28 -.02 -75.2 PhxNMda N FENG 1.37e 37 2.24 1.15 375 1.49 1397 1.61 1.45 -.13 -24.0 PhotrIn Q PLAB 1 16.75 7.95 742 10.63 3334 11.42 10.55 -.67 -32.6 PhysRltTr N DOC .92 5.3 60 20.78 11.01 6048 17.45 13507 18.30 16.48 -.38 -6.7 PiedmLithn Q PLL 11.90 4.00 20 5.57 169 6.10 5.50 -.40 -32.6 PiedmOfc N PDM .84 5.2 7 24.78 12.86 1131 16.06 4441 16.98 15.38 -.57 -27.8 PierisPhm Q PIRS 6.04 1.60 1022 3.18 2200 3.49 3.07 -.11 -12.2 PilgrimsP Q PPC 7 33.67 15.75 1358 16.69 5215 18.18 16.63 -1.38 -49.0 PimEnTac N NRGX 20.25 3.39 193 6.90 1038 7.63 6.83 -.63 -58.2 PimUS Eq N MFUS 33.30 20.26 18 26.87 35 28.11 26.87 -.98 -13.8 Pim IntEq N MFDX 26.35 17.15 36 22.53 92 23.33 22.52 -.32 -13.3 PimEmMkt N MFEM 25.23 15.23 3 20.70 2818 21.29 20.68 -.03 -16.7 PimcoCA N PCQ .92 5.7 20.78 12.55 11 16.25 85 16.33 15.94 +.23 -18.2 PimcoCA2 N PCK .65 7.3 10.37 6.52 73 8.84 266 8.99 8.74 +.10 -11.6 PimcCA3 N PZC .72 7.1 11.64 7.13 25 10.20 152 10.30 9.80 +.31 -10.6 PimcoCp&I N PCN 1.35 8.5 20.25 8.84 33 15.79 308 16.09 15.33 -.12 -17.4 PimCpOp N PTY 1.56a 10.3 19.73 9.10 367 15.15 1470 15.73 15.08 -.31 -20.3 PimDyCrd N PCI 1.97 10.8 25.70 13.46 556 18.24 2236 19.18 18.11 -.73 -27.6 PimDyInco N PDI 2.65a 10.9 33.90 16.65 164 24.35 1126 25.48 24.22 -1.00 -24.9 PimcIncStr N PFL 1.08 11.3 12.40 5.95 98 9.60 438 10.00 9.60 -.28 -19.0 PimIncStr2 N PFN .96 11.0 10.91 5.00 194 8.71 809 8.89 8.69 -.06 -17.8 PimStPls N PGP 2.20 27.4 13.09 4.51 18 8.04 142 8.34 8.01 -.14 -32.8 PimcoHiI N PHK 1.24 23.7 8.11 3.55 327 5.23 1983 5.41 5.23 -.14 -30.4 PimIncOpp N PKO 2.28a 10.1 28.65 13.47 97 22.57 392 23.43 22.27 -.33 -18.8 PimcoMuni N PMF .98 7.2 15.85 9.13 30 13.57 159 13.58 13.16 +.41 -10.1 PimcoMu2 N PML .78 5.8 16.20 9.12 85 13.44 490 13.50 13.20 +.19 -15.3 PimcMu3 N PMX .75 6.6 12.96 8.50 47 11.40 242 11.45 11.04 +.24 -9.4 PimcoNY N PNF .68 5.9 14.65 8.23 3 11.47 68 11.62 11.10 -.04 -16.9 PimcoNY2 N PNI .80 7.6 12.79 7.08 25 10.42 106 10.56 10.35 -.08 -13.7 PimcNY3 N PYN .63 6.7 10.69 7.00 6 9.43 40 9.45 9.08 +.37 -2.1 PimcoStrIn N RCS .96 15.7 10.10 4.77 470 6.13 1674 6.75 6.05 -.54 -32.6 Pinduoduo Q PDD 89.25 19.11 8001 85.16 45934 88.57 80.62 -2.42 +125.2 PingtanM Q PME .04 3.5 7 2.94 .57 3 1.16 90 1.25 1.15 -.07 -7.5 PinnaclFn Q PNFP .64 1.6 8 65.00 27.80 740 39.23 1953 44.80 39.18 -4.51 -38.7 PinWst N PNW 3.13 4.4 16 103.31 60.05 1303 71.05 5913 74.47 69.96 -2.45 -21.0 PintecT lfn Q PT 4.49 .40 198 1.20 3489 1.44 1.11 -.29 -34.1 Pinterest N PINS 36.83 10.10 45887 21.61 98850 24.33 21.25 -1.60 +15.9 PionDvrsHi A HNW 1.38 11.6 15.43 9.05 11 11.91 73 12.11 11.90 -.09 -20.0 PionFltRt N PHD .72 7.6 11.19 5.80 89 9.44 369 9.67 9.29 -.14 -13.9 PionHiIn N PHT 1.14 15.5 10.03 5.04 117 7.37 583 7.54 7.33 -.09 -22.7 PioMuAdv N MAV .84 8.0 11.45 7.61 34 10.55 212 10.64 10.50 -.04 -2.4 PioMunHi N MHI .84 7.5 12.78 8.42 67 11.26 435 11.52 11.26 -.26 -6.8 PioNtrl N PXD 2.20f 2.3 159.01 48.62 3084 94.11 13509 98.95 91.02 +.53 -37.8 PioneerPw Q PPSI 1.37a 4 4.78 .90 55 1.25 982 1.47 1.16 -.11 -44.9 PiperSandl N PIPR 1.50e 2.8 87.45 31.95 556 54.50 1139 62.15 53.89 -6.54 -31.8 PitnyBw N PBI .20 8.1 2 5.50 1.67 2299 2.47 10772 2.64 2.41 -.14 -38.7 PitnyBw 43 N PBIpB 1.67 10.7 22.75 8.02 21 15.70 110 16.63 15.50 -.55 -14.0sPivtInII n N PIC 10.20 9.50 10.16 70 10.20 10.06 +.07 +2.2 PivtInII wt N PIC/WS sPivotInII un N PIC/U 10.40 9.38 23 10.35 131 10.40 10.30 +.12 +1.5 Pixelwrks Q PXLW 5.23 2.06 4802 3.19 6726 3.47 3.09 -.18 -18.6 PlainsAAP N PAA 1.44 17.4 13 25.26 3.00 3941 8.28 26445 9.65 8.18 -1.08 -55.0 PlainsGP N PAGP 1.44 4 25.69 3.04 2503 8.34 15871 9.76 8.28 -1.12 -56.0 PlanetFit N PLNT 64 88.77 23.77 3095 61.62 11076 68.14 60.86 -4.52 -17.5 PlanetGrn A PLAG 5.35 1.53 62 2.70 1086 3.28 2.69 -.27 -1.5 Plantron N PLT 4 42.44 4.60 2032 13.59 4738 14.50 13.24 -.25 -50.3 PlatGpM A PLG 5 1.37 PlayAGS N AGS 21.59 .70 1730 3.34 4301 4.19 3.21 -.69 -72.5 PlayaHot Q PLYA 8.59 1.30 1481 3.51 4963 3.83 3.27 -.11 -58.2 Plexus Q PLXS 15 86.53 35.16 642 66.90 1943 67.78 63.75 +1.95 -13.0sPliantTh n Q PLRX 31.26 21.05 185 31.72 631 31.99 26.49 +3.71 +48.9sPlugPowr h Q PLUG 7.81 1.86 28982 6.83 227418 7.81 5.39 +1.35 +116.1 PlumasBc Q PLBC .46 2.2 7 29.23 15.00 527 20.90 665 23.58 20.63 -2.33 -20.8 Plurlsght Q PS 32.40 6.59 4039 17.50 10475 18.75 16.86 -.21 +1.7 Pluristm rs Q PSTI 13.29 2.82 508 8.80 3288 9.35 7.30 +1.14 +123.4 PlusTher rs Q PSTV 22.89 .93 609 2.19 1072 2.46 1.73 +.04 -8.8 PlymInd pfA A PLYMpA 1.88 7.3 29.60 11.81 25.92 13 26.26 24.10 +.98 -2.2 PointsInt g Q PCOM 19 19.06 6.89 62 8.95 312 9.97 8.90 -.86 -41.3 PolarPwr Q POLA 5.00 .95 71 1.26 297 1.49 1.26 -.22 -47.1 Polaris N PII 2.48f 2.8 21 104.37 37.36 1584 89.97 4078 96.54 89.51 -4.04 -11.5 Polarity Q PTE 5.95 .78 3037 1.37 5565 1.37 .95 +.06 -47.3 PolyMet g A PLM .97 .15 4439 .38 40153 .47 .36 -.06 +48.2 PolyOne N POL .81 3.2 11 37.33 8.69 2863 25.19 5653 25.44 23.38 +.54 -31.5sPool Corp Q POOL 2.32f .9 46 273.45 160.35 397 260.94 1380 273.45 256.85 -5.66 +22.9 Popular Q BPOP 1.60f 4.5 10 61.46 23.69 1365 35.20 3865 39.47 35.17 -3.49 -40.1 Popular pf Q BPOPN 1.68 6.7 31.97 20.28 11 25.04 16 25.41 25.00 -.05 -7.1 PopCpII pf Q BPOPM 1.53 6.1 27.50 19.06 3 25.00 21 25.00 24.75 +.10 -7.2 PortGE N POR 1.54 3.8 17 62.97 37.83 1352 40.28 4143 43.76 40.20 -2.33 -27.8 PortRidge Q PTMN .24 23.5 2.55 .75 360 1.02 1238 1.25 1.01 -.22 -51.9 PortolaPh Q PTLA 31.73 5.31 2075 17.97 9552 17.98 17.92 +.06 -24.7 PositvP lf Q PPHI 14.00 10.15 11.43 0 11.43 11.43 +1.28 +.3 PostHldg N POST 9 112.89 68.97 1317 85.93 3979 93.41 84.60 -3.75 -21.2 PostRlt N PSTL .80f 5.3 19.48 10.84 12 15.04 58 16.10 14.55 -1.16 -11.3 Potbelly Q PBPB 6.00 1.50 2777 2.15 6115 2.42 2.00 -.23 -49.1 PotltchDel Q PCH 1.60 4.5 16 45.42 22.40 757 35.63 2740 38.86 35.36 -2.67 -17.7 PowellInds Q POWL 1.04 3.8 50.81 15.62 104 27.12 289 27.64 25.41 +.20 -44.6 PwrInteg Q POWI .84f .7 55 122.45 72.39 582 116.49 1259 122.33 115.30 -1.99 +17.8sPowrREIT A PW 33.89 5.72 14 30.00 424 33.89 25.50 +4.31 +233.3 PwREIT pfA A PWpA 30.13 24.00 26.40 0 26.40 26.40 -.11 -3.1 PowrFleet Q PWFL 8.50 2.55 2978 4.70 3927 5.20 4.42 -.21 -27.8 PS Consrv N PSMC 12.75 PSBMetDL N BDD 7.70 PSBMetDS N BOM 7.99 PSCrudeLg N OLO 5.63 PS PrcMet N DBP 42.04 PS Silver N DBS 24.97 PS Gold N DGL 45.87 PSS&PVal N SPVU 33.53 PSShTHYB N PGHY 1.08 4.7 22.85 PS SrLoan N BKLN 1.01 4.9 22.43 PS CEFInc N PCEF 1.91 8.5 22.36 PShNYMu N PZT .86 3.4 25.64 PShNatMu N PZA .87 3.3 26.72 PSHYCpBd N PHB .84 4.4 18.92 PSDvxUS N PXF 1.11e 2.9 38.48 PShIntlDev N IDHQ .33e 1.4 23.19 Precigen Q PGEN 8.70 1.26 2688 4.96 12421 5.87 4.71 -.03 -9.5 Precipio Q PRPO 4.39 .55 1078 1.46 19143 2.10 1.06 +.33 -28.8 PrecBio Q DTIL 23.67 4.60 1963 7.88 5370 9.79 7.61 -.56 -43.3 PrecDrill N PDS 2.08 .27 740 .70 2904 .82 .68 -.08 -50.0 PrecOnco rs Q POAI 8.50 1.25 451 1.77 3299 2.05 1.75 -.12 -32.2 PfdAptCm N APTS .70m 9.5 15.32 5.27 606 7.36 2356 7.58 6.95 -.12 -44.7 PfdBkLA Q PFBC 1.20 3.1 64.50 20.04 252 39.03 505 41.39 37.76 -1.95 -35.0 PrefrmdLn Q PLPC .80 1.7 16 76.60 36.16 19 47.23 70 51.38 47.19 -2.69 -21.7 PremFin Q PFBI .60 4.8 8 20.38 8.21 99 12.40 190 13.08 11.12 +.10 -31.6 Premier Q PINC 14 40.13 27.11 523 32.56 2893 34.81 32.32 -2.30 -14.0 Prestige N PBH 3 46.12 27.40 852 36.88 2898 39.90 36.39 -2.97 -8.9 Pretium g N PVG 13.83 4.05 2406 8.12 9565 8.92 7.92 -.24 -27.0 PrevailT Q PRVL 19.96 7.41 300 14.59 1053 16.99 14.53 -1.96 -7.8 PriceTR Q TROW 3.60 3.0 22 139.82 82.51 1875 118.94 7090 128.42 118.63 -9.67 -2.4 PrSmrt Q PSMT .70 1.2 24 79.90 41.15 221 58.62 843 59.81 56.33 +1.59 -17.5 PrmEgy Q PNRG 170.99 47.68 5 75.09 8 86.50 75.09 -8.90 -50.4 Primerica N PRI 1.60f 1.4 14 138.05 61.20 338 111.73 1125 121.35 111.22 -6.37 -14.4 PrimoWat N PRMW .24 1.8 16.00 6.33 21147 13.63 37124 14.84 13.52 -.47 -.4 Primoris Q PRIM .24 1.5 10 23.73 9.42 1063 16.39 2181 17.45 16.25 -.79 -26.3 PrinEdgAIn N YLD .75e 41.36 28.00 3 36.04 7 36.67 35.85 -.67 -12.1 PrinPrice Q PSET .47e 1.2 43.33 28.27 0 37.94 5 39.07 37.67 -.86 -7.9 PrinShHld Q PY .72e 2.7 34.78 18.78 17 26.64 18 28.50 26.64 -1.81 -22.3sPrinHlIn ef Q BTEC 46.37 25.34 27 43.63 61 46.37 43.50 -.89 +13.2 PrinMill ef Q GENY .17e .4 45.79 26.83 25 41.78 31 44.00 41.78 -1.01 +.6 Prin US SC Q PSC .51e 2.0 33.49 18.28 70 25.35 86 27.68 25.34 -2.07 -22.1 PrinActGl N GDVD 30.54 19.16 1 25.72 14 26.77 25.72 -.62 -14.4 PrUS SC n Q PSM 26.85 15.33 21.47 1 21.55 21.47 -1.93 -18.7 PrUS Lg n Q PLC 27.87 18.95 25.25 1 26.03 25.25 -.50 -4.5 PrIntCre n Q PDEV 26.58 17.86 19 24.03 21 24.03 23.68 +2.64 -9.2 Prin Cont N PVAL 28.75 16.41 22.07 0 22.07 21.92 -1.76 -22.5 Prn MegC N USMC 32.93 22.45 169 29.22 658 30.63 29.12 -.89 -6.6 PrinSpec N PREF 103.54 76.25 4 96.61 35 97.19 96.52 -.03 -4.0 PrinFncl Q PFG 2.24 5.7 8 60.81 23.31 2283 39.14 10163 42.49 38.66 -3.03 -28.8 PrincREstI N PGZ 1.32m 11.2 22.01 9.51 33 11.80 141 12.42 11.75 -.56 -44.1 PrincBio Q PRNB 75.65 25.35 2040 56.46 4026 62.68 55.00 -4.13 +3.1 PrinEq N PEM PriorIn pfC N PRIFpC 26.16 13.07 24.25 14 24.79 23.76 -.15 -3.3 PriorIn pfE N PRIFpE 25.08 15.20 1 23.97 4 24.00 23.49 +.55 -2.4 PriorityTc Q PRTH 8.35 1.33 142 2.21 237 2.56 2.12 -.44 -9.8 ProAssur N PRA .20m 1.5 7 42.03 12.67 685 13.32 3352 14.31 12.76 -.52 -63.1 ProDex Q PDEX 34 23.90 11.40 11 17.95 66 18.31 16.76 -.74 +2.3 ProLogis N PLD 2.32 2.6 33 99.04 59.82 4401 89.83 19667 93.83 87.93 -2.04 +.8 ProPetr N PUMP 21.83 1.36 2575 4.89 9378 5.68 4.76 -.52 -56.5tProPhaseL Q PRPH .25e 2.62 1.37 32 1.20 52 1.64 1.20 -.37 -39.1 ProQRTher Q PRQR 10.98 4.46 146 6.10 613 7.00 5.93 -.35 -38.4 PrUltDow N DDM 59.63 21.05 3094 37.98 7295 42.09 37.82 -2.74 -31.7 ProUltMC N MVV 47.08 13.47 24 26.83 830 30.05 26.72 -2.19 -40.6sPrUltQQQ N QLD 152.52 68.03 1886 139.33 7506 152.52 138.80 -4.48 +14.3 ProUltSP N SSO .40e .3 166.50 64.83 2952 118.37 12173 130.20 117.88 -6.97 -21.5 PrUShCnG N SZK 19.56 8.58 4 9.63 10 9.63 8.84 +.66 -10.8 ProShtHY N SJB 26.10 20.13 219 21.00 980 21.04 20.54 +.37 +2.0 ProUShBM N SMN 29.59 Pro20 yrT N UBT 1.13e .8 165.02 86.87 7 135.58 42 135.79 129.09 +4.64 +43.9 Pro7-10yrT N UST .42e .6 80.86 51.56 28 75.93 55 76.01 75.12 +.41 +21.8sPrUltBio Q BIB 76.77 35.49 422 70.87 2053 76.77 69.90 -2.87 +14.8 ProSShOG N DDG 57.25 23.64 11 30.21 40 30.25 27.93 +1.95 +23.0 ProLCCre N CSM .67e 1.0 80.51 50.10 7 68.86 60 72.35 68.86 -2.41 -10.8 ProUltTl N LTL 46.24 22.00 0 31.02 1 33.55 31.02 -2.67 -25.8 ProHdgRep N HDG 47.71 37.63 45.37 8 46.06 45.34 -.30 -2.8 ProUltEM N EET 85.59 33.37 3 57.30 8 60.59 57.15 -.11 -28.9 ProRafiLS N RALS .62e 2.0 35.13 30.94 30.94 0 31.33 30.94 -.62 -10.4 ProUSL7-10T N PST 19.83 15.20 7 15.25 88 15.44 15.23 -.12 -19.9 ProShtEafe N EFZ 36.32 23.94 41 25.31 276 25.36 24.50 +.19 +4.3 ProShtEM N EUM 23.90 16.50 527 17.24 2337 17.32 16.79 -.03 +1.1 ProUltEaf N EFO 45.26 17.62 3 30.10 14 32.35 30.10 -.80 -29.7 ProUEurop N UPV 56.52 20.11 0 36.51 3 39.49 36.51 -.98 -34.1 ProShtBM N SBM 26.82 15.58 1 16.98 3 17.02 16.34 +.38 -1.1 ProUltRE N URE 100.90 28.48 25 50.29 156 55.57 48.64 -4.41 -42.5 ProUltFin N UYG 57.92 16.81 175 27.57 1051 31.33 27.50 -2.85 -48.6 ProShtRE N REK 19.63 11.85 73 13.22 312 13.41 12.63 +.49 +2.7 ProShtChi50 N YXI 22.46 17.21 10 17.85 42 17.90 17.46 ProUltSem N USD 73.41 25.62 37 56.33 197 61.75 55.96 -3.07 -8.7 ProUltUt N UPW 82.73 29.22 4 43.86 20 48.40 43.85 -3.11 -36.9 PrUltTech N ROM 198.87 82.01 96 175.05 423 193.21 174.92 -5.87 +10.1 ProUltJpn N EZJ 1.28p 39.61 17.75 0 32.01 2 33.32 31.94 -.56 -16.2 ProUltInd N UXI 93.73 30.64 1 57.12 6 62.04 56.70 -4.11 -34.3 PrUltHCr N RXL .63e .6 134.90 63.45 3 111.13 23 119.47 110.04 -7.04 -12.7 ProUCnsSv N UCC 132.15 53.53 0 104.89 4 114.50 104.89 -6.31 -11.6 PrUCnsGd N UGE 58.51 24.40 6 41.88 53 45.91 41.88 -3.52 -21.4 ProUBasM N UYM .15e .4 63.75 21.42 2 42.55 12 46.06 41.80 -2.41 -32.4 PrUlPR2K N URTY 92.34 11.80 2228 28.40 9953 33.80 28.11 -2.89 -66.7 PUltM400 N UMDD .03e .1 130.29 16.96 16 43.89 124 51.83 43.49 -5.67 -64.4 ProUltSC N SAA 113.78 32.22 6 54.62 16 61.02 54.62 -4.63 -50.2 ProUPD30 N UDOW 137.44 25.32 7546 57.57 29538 67.26 57.15 -6.38 -53.6 PrUltPQ Q TQQQ 118.80 32.27 46893 89.48 189880 102.62 88.90 -4.44 +3.4 ProUlR2K N UWM 81.18 23.20 1120 44.37 4842 49.75 44.13 -2.92 -42.4 ProSht20Tr N TBF 20.84 14.36 914 15.34 3566 15.73 15.33 -.27 -21.8 PUltSP500 N UPRO 80.87 17.51 11535 40.80 49239 47.22 40.57 -3.80 -41.7 ProUChin50 N XPP .74p 72.68 37.33 1 54.07 17 56.68 53.79 -.33 -20.2 PrUSSilv N ZSL 56.62 19.16 172 20.81 511 21.90 20.34 -.21 -22.4 ProVixST N VIXY 64.56 10.80 5336 30.77 24733 31.46 27.42 +.53 +147.5 PrUltYen N YCL 63.84 52.08 56.13 2 56.86 56.13 -.42 +.5 PVixMTFut N VIXM 50.90 19.68 100 43.29 315 43.40 39.86 +1.06 +103.3 PrUltSilv N AGQ 39.66 12.66 1235 27.88 3974 28.75 26.62 +.06 -11.9sPrUltShN N KOLD 87.29 21.59 116 85.98 431 87.29 66.96 +16.55 +121.5tProUShGld N GLL 63.50 35.91 42 36.08 184 37.33 35.91 -1.21 -32.2 PrSUShAus N CROC 82.59 51.77 1 56.81 3 56.85 55.68 -.29 +1.7 PrUltShYen N YCS 81.76 64.92 2 73.50 21 73.62 72.20 +.53 -3.7 ProSUltGold N UGL 65.47 42.12 174 63.91 940 64.25 61.75 +2.01 +30.3 ProShtVx N SVXY 50.45 PrUShCrd N SCO 67.35 11.17 4138 19.30 26826 20.00 16.76 +1.03 +58.8 ProShtEuro N EUFX 48.27 40.13 2 44.52 4 45.00 42.71 -.19 -2.6 ProUltEuro N ULE 14.60 12.25 10 13.64 49 13.85 13.46 +.23 -1.0 ProUShEuro N EUO 29.95 24.48 46 26.76 231 26.90 26.20 -.20 -.1 ProctGam N PG 3.16f 2.7 27 128.09 94.34 23188 115.23 47811 119.19 115.04 -3.69 -7.7 ProcSp n Q UFO 29.03 14.21 21 19.63 127 20.90 19.60 -.88 -25.5sProDvrs h Q IPDN 3.69 .78 2436 3.20 14964 3.69 1.37 +2.29 +251.6 ProfHold n Q PFHD 20.63 12.32 179 13.41 426 14.73 13.36 -.77 -32.9 ProAlph Q PAAC 11.77 5.55 7.61 -24.4 ProAlph un Q PAACU 13.89 4.94 9.99 -3.0 ProrEn h Q PFIE 1 2.02 .63 219 .77 701 1.00 .77 -.12 -46.9 ProfMed n Q PROF 20.60 6.53 107 16.08 372 16.25 12.90 +3.05 +46.8tProgenity n Q PROG 15.92 10.25 209 9.98 2029 13.95 9.54 -3.14 -23.9 ProgrsSoft Q PRGS .66 1.8 27 52.50 28.09 839 37.60 2735 39.95 36.21 +.70 -9.5 ProgsvCp N PGR .10e .1 31 84.96 62.18 3722 77.89 13461 81.93 77.18 -3.10 +7.6 Progyny n Q PGNY 36.50 13.29 2798 24.69 7707 26.85 23.59 +.81 -10.1 Proofpoint Q PFPT 133.58 83.81 1407 109.49 4108 111.05 104.66 -.39 -4.6 PropTch n Q PTAC 10.38 9.15 4 10.01 9 10.03 9.95 +.05 +1.1 PropTch un Q PTACU 10.70 7.88 0 10.20 0 10.20 10.20 -.15 -.5 ProsHldg N PRO 75.39 19.73 1158 42.53 2498 46.01 42.13 -1.43 -29.0tProShtQQQ N PSQ 29.70 18.74 7950 19.59 35907 19.62 18.74 +.28 -20.2 ProShSP N SH 33.19 21.57 19568 23.02 83371 23.06 21.99 +.60 -4.1 PrUShSP N SDS 44.40 18.15 22999 20.54 86209 20.63 18.78 +1.01 -17.4 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 15 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 63

PrUShDow N DXD 27.01 tPrUltShT N REW 19.00 6.22 39 6.80 178 6.88 6.22 +.12 -45.8 PrUShD3 N SDOW/O 14.22 PUShtSem N SSG 27.39 6.83 25 7.60 146 7.65 6.97 +.35 -48.8 ProUShL20 N TBT 30.24 14.51 913 15.64 5377 16.47 15.63 -.58 -41.1 PrUShHC N RXD 23.36 PrUShD3 N SDOW 95.94 20.68 20766 26.40 87920 26.57 22.92 +2.22 -30.7 PUShtR2K N TWM 16.21 PS DecRt N EMTY 59.60 28.63 84 33.15 237 33.50 31.35 +.71 -1.1sPS OnlSt N CLIX 74.54 46.11 57 73.30 259 74.63 72.47 +.58 +49.5 ProS Ris Q EQRR .81e 2.9 43.90 20.20 0 28.39 1 30.24 28.39 -2.02 -34.8 PUPShtMC N SMDD 8.55 tPShtQQQ Q SQQQ 39.29 7.30 98804 8.30 436613 8.35 7.30 +.30 -62.9 PrSh K1 N OILK 23.01 6.76 7.15 -67.7 ProSPDvA N NOBL 1.00e 1.5 66.67 PrUltBra N UBR 94.40 12.29 22 21.60 61 26.07 21.59 -2.71 -76.1 ProGblInf N TOLZ 1.63e 4.2 49.02 29.49 8 38.78 86 41.34 38.78 -2.00 -17.4 PS MngdF N FUT 41.03 38.11 1 39.75 7 39.75 39.18 +.54 +1.3 ProEurDiv N EUDV .15p 45.59 29.21 40.69 6 41.98 40.49 -.31 -9.0 ProSPxTch N SPXT .23p 61.25 39.55 2 52.25 3 54.81 52.25 -2.36 -12.1 ProSPxHC N SPXV .24p 71.06 45.87 62.35 65.37 62.35 -2.27 -7.3 ProSPxFin N SPXN .23p 70.43 47.69 1 64.32 2 67.67 64.32 -1.95 -3.3 ProSPxEgy N SPXE .22p 72.90 47.01 4 65.04 8 68.27 65.00 -2.18 -5.1 PrS HdJp N HGJP 30.04 PrIGIntH bt A IGHG 2.15 3.0 77.72 52.44 71 70.66 141 71.70 70.06 -.33 -8.6 ProSht7-10y N TBX 25.85 PrSPMCDv N REGL .65e 1.3 61.37 37.74 102 50.52 320 53.53 50.32 -2.34 -16.1 ProSR2KDv N SMDV .47e 62.93 39.39 84 45.95 297 49.68 45.94 -2.84 -25.6 PrUlO&G rs N DIG 289.54 30.50 138 70.22 544 85.21 69.53 -11.32 -72.2 PSSTEm bt A EMSH 4.88e 6.8 76.74 67.09 72.10 1 72.24 72.04 +.15 -4.2 PrUShtUtl N SDP 25.34 10.34 9 13.10 43 13.26 11.91 +.82 -10.4 PrUShtFn N SKF 30.35 10.53 364 13.50 1259 13.55 12.03 +1.10 -1.6tProUShBio Q BIS .02p 21.45 7.63 429 8.25 2008 8.35 7.63 +.30 -38.4 ProMornAlt N ALTS .38e 1.1 38.81 29.97 0 34.66 3 35.01 34.64 -.10 -8.7 ProDivGro N EFAD .70e 1.9 37.52 PS EMkDv N EMDV 61.42 35.61 1 47.76 17 49.90 47.76 -1.11 -20.5tPrSh20Tr rs N TTT 32.09 28.85 105 28.36 147 30.59 28.32 -1.60 -56.8 ProspctCap Q PSEC .72 14.2 6 6.76 3.68 2576 5.07 10904 5.39 5.03 -.28 -21.3 ProsCap 24 N PBB 1.56 6.4 26.04 11.30 6 24.37 59 24.93 24.30 -.49 -3.7 ProspBcsh N PB 1.84 3.3 14 75.22 42.02 999 55.52 3337 62.61 54.86 -5.90 -22.8sProtagTh Q PTGX 19.67 4.47 1300 18.54 3242 19.67 16.48 +1.10 +163.0 Protalx rs A PLX 4.86 1.70 127 3.80 811 4.18 3.76 -.38 +15.9 Protara rs Q TARA 67.08 8.80 262 29.69 408 40.29 27.68 -5.31 +81.0 ProtctInsA Q PTVCA .40 2.4 38 21.46 10.95 0 16.90 2 17.98 16.90 -1.09 +7.3 PrtctInsB Q PTVCB .40 2.8 32 18.35 10.23 57 14.23 129 14.95 13.71 -.21 -11.6 Proteos h Q PTI 3 4.72 .61 1031 1.41 4706 1.55 1.37 -.09 -38.2 Prothena Q PRTA 17.63 6.71 1369 10.12 2695 10.95 9.39 +.21 -36.1 ProtoLabs N PRLB 54 136.85 63.19 234 109.60 1550 115.22 105.30 -.34 +7.9 Provect wt A PVCT/WS .02 Provent Q PRVB 18.50 4.72 6339 14.51 11583 17.35 14.33 -2.49 -2.6 ProvidSv Q PRSC 82.43 40.40 171 73.95 513 79.02 73.35 -4.81 +25.0 ProvFnH Q PROV .56 4.5 27 22.99 11.78 47 12.58 73 13.71 12.25 -.22 -42.6 ProvidFS N PFS .92 7.0 8 25.86 9.05 1507 13.06 3160 13.90 12.65 -.01 -47.0 PrudntlBcp Q PBIP .28a 2.6 55 18.92 9.90 67 10.94 106 12.49 10.76 -1.11 -41.0 Prudentl N PRU 4.40 7.6 6 103.56 38.62 8980 58.10 22892 64.50 57.11 -4.99 -38.0 PrudFn 52 N PJH 1.44 5.7 26.59 17.91 41 25.25 149 25.67 25.17 -.35 -2.7 PrudtlF 53 N PRH 1.43 5.6 26.49 17.60 16 25.36 88 25.69 25.31 -.28 -2.0 PruSDHiY N GHY 1.32 9.9 13.31 -3.2 PruUK pf N PUKp 1.69 6.6 28.14 14.35 17 25.58 73 26.11 25.42 -.49 -8.6 PruUK pfA N PUKpA 1.63 6.3 28.53 17.00 14 25.87 61 27.19 25.84 -1.25 -5.5 Prud UK N PUK 1.49e 5.1 39.10 15.68 202 29.23 1371 30.45 28.93 -.18 -23.3 PruShHiY N ISD 1.32 9.5 13.86 -3.1 PsychmCp Q PMD .72 12.7 5 10.73 4.54 20 5.65 74 5.65 5.21 +.17 -38.3 PSEG N PEG 1.96f 4.1 16 63.88 34.75 3910 47.50 12574 49.96 46.70 -1.21 -19.6 PubStrg N PSA 6.80 3.6 21 266.76 155.37 1370 189.28 5072 193.29 186.36 -1.31 -11.1 PubSt pfW N PSApW 1.30 5.2 25.79 19.00 28 25.07 142 25.15 25.01 -.03 -.8 PubSt pfX N PSApX 1.30 5.2 25.75 19.54 12 25.15 50 25.20 25.02 +.08 -.6stPubSt pfL N PSApL 1.16 4.6 25.12 24.95 391 25.12 1193 25.14 24.95 +.5 PubSt pfJ N PSApJ 1.18 4.7 27.33 18.05 32 25.11 123 25.42 25.11 -.21 -2.3 PubSt pfI N PSApI 26.68 18.78 23 25.49 80 25.77 25.47 -.30 -1.0 PubSt pfG N PSApG 27.37 18.61 48 25.80 80 26.00 25.76 -.21 -.3 PubSt pfF N PSApF 1.29 5.0 27.38 18.63 29 25.82 153 25.83 25.50 +.05 -.8 PubSt pfE N PSApE 1.23 4.9 26.38 18.88 22 25.09 164 25.21 25.01 -.02 -1.5 PubSt pfD N PSApD 1.24 5.0 26.30 18.69 8 25.18 137 25.36 25.07 -.14 -1.1 PubSt pfC N PSApC 26.62 19.25 5 25.45 46 25.78 25.25 -.10 -1.0 PubSt pfB N PSApB 27.09 20.05 18 25.54 74 25.65 25.50 -.08 -1.1sPuhuiWl Q PHCF 6.75 1.37 914 5.40 31565 6.75 2.08 +3.30 +152.3 Pulmatr Q PULM 2.06 .61 1015 1.88 5050 2.02 1.72 +.07 +118.6 PulseBiosc Q PLSE 17.45 5.11 366 10.62 783 11.00 9.79 +.17 -20.8 PulteGrp N PHM .48 1.5 18 47.37 17.12 4902 31.93 20179 35.73 31.84 -2.74 -17.7 PumaBiotc Q PBYI 15.00 5.50 1234 10.32 5874 12.29 10.17 -.98 +17.9 PureAcq Q PACQ 11.77 10.06 1 10.60 9 10.75 10.51 -.11 +2.2 PureCycle Q PCYO 13.83 7.18 210 8.68 531 9.60 8.63 -.67 -31.1 PureStrg N PSTG 20.50 7.93 5573 17.21 24736 17.40 16.11 -.07 +.6sPurplInv Q PRPL 19.06 4.42 1349 17.25 4288 19.06 16.82 -.99 +98.0 PMMI N PMM .44 6.0 8.44 5.92 72 7.30 445 7.51 7.30 -.16 -8.6 PMIIT N PIM .31 7.5 4.91 3.32 688 4.14 1111 4.41 4.11 -.24 -12.7 PMOT N PMO .71 5.6 13.65 9.97 84 12.78 241 12.96 12.73 -.05 -2.8 PPrIT N PPT .31 6.6 5.73 3.50 286 4.74 1243 5.04 4.74 -.28 -12.7 Puxin N NEW 11.58 3.62 224 5.32 1134 6.08 5.27 -.68 -35.1 Puyi Inc Q PUYI 14.80 4.11 14 6.47 141 7.20 6.35 -.13 +3.5 PyxisTnkr Q PXS 1.80 .62 182 .77 768 .86 .73 -.04 -32.0 PzenaInv N PZN .58e 10.5 8 10.15 3.46 444 5.53 681 5.53 4.39 +.56 -35.8 Q2 Hldgs N QTWO 93.90 47.17 941 84.21 2879 87.27 79.86 +3.67 +3.9 QAD Inc B Q QADB .24 .8 38.04 20.53 0 30.23 2 30.78 30.06 +.29 -20.4 QAD A Q QADA .29 .7 54.54 28.21 241 38.98 376 42.58 38.48 -2.13 -23.5 QCR Hld Q QCRH .24 .9 10 44.76 22.39 106 28.20 379 31.11 28.03 -2.21 -35.7 QEP Res N QEP .08 6.6 3 7.42 .26 32030 1.22 79765 1.62 1.10 -.37 -72.9 QIAGEN N QGEN 36 44.41 25.04 1644 43.50 6567 43.84 42.29 +.92 +28.7 QIWI plc Q QIWI .56m 3.2 17 25.25 8.62 496 17.47 2677 18.17 16.90 +.41 -9.8tQK InfGp n Q QK 20.44 9.80 1 10.29 4 11.00 9.00 -.62 -6.5 QTS RltTr N QTS 1.88 3.0 68.96 42.64 1256 63.37 4881 65.09 61.92 +.29 +16.8 QTS Rlt pfA N QTSpA 1.78 6.6 28.43 17.50 8 27.00 113 27.99 26.50 +.54 -.7 QTS Rlt pfB N QTSpB 1.63 1.1 152.66 99.00 4 142.59 132 145.88 141.45 +.11 +10.4 Qorvo Q QRVO 66 122.37 63.40 1181 107.37 5145 113.82 106.52 -4.43 -7.6 QuadGrph N QUAD .60 19.3 12.12 2.00 679 3.11 2368 3.41 2.86 -.32 -33.4 QuakerCh N KWR 1.54 .9 34 207.74 108.14 268 170.48 914 179.55 167.47 +.50 +3.6 Qualcom Q QCOM 2.60f 3.0 96.17 58.00 9105 88.02 41434 90.61 87.32 -.79 -.2 QualigTh rs Q QLGN 31.75 3.75 779 4.40 3161 5.07 4.27 -.56 +4.1 Qualys Q QLYS 65 119.20 63.37 596 100.87 2841 105.71 99.37 +.47 +21.0 QuanexBld N NX .32 2.6 20 20.42 7.90 394 12.51 1210 13.34 12.09 -.53 -26.8 QuantaSvc N PWR .20 .5 26 44.09 23.77 1706 38.64 7187 40.83 37.43 -.07 -5.1 Quanterx Q QTRX 36.15 10.90 980 26.95 1581 27.96 25.44 +.02 +14.0 Quantum n Q OMCO 6.73 1.26 4065 3.93 6297 4.88 3.79 -.81 -40.5 Qu Insp100 N BIBL 33.52 20.31 12 29.42 89 30.93 29.42 -1.06 -3.3 QnForSm N FFSG 29.19 17.80 2 24.61 15 25.76 24.60 -.64 -12.9 QnForTcG N FFTG 28.83 19.89 13 25.70 45 26.26 25.41 +.02 -5.9 Sage Esg ef N GUDB 55.33 42.71 52.11 1 52.17 51.95 -.10 +6.1 MainSecR N SECT 31.53 19.52 34 27.55 289 28.84 27.45 -.84 -10.8 InspCpBd N IBD 27.90 20.22 11 26.20 108 26.36 26.15 -.13 +1.9 QuaInsp N ISMD 28.86 16.08 23 21.54 94 22.94 21.53 -.00 -23.6 QuaInsLg N BLES 30.78 18.07 47 25.53 106 27.04 25.47 -.96 -16.1 FormInco N FFTI 25.97 19.93 33 23.73 171 23.88 23.72 -.08 -4.8 FrmHdGr N FFHG 29.39 20.67 8 22.84 24 23.62 22.59 -.48 -19.5 Qudian N QD 9.21 1.21 2569 1.74 29911 2.08 1.68 +.01 -63.1 QstDiag N DGX 2.24 2.0 20 125.00 73.02 1963 110.22 8246 110.80 103.26 +1.95 +3.2 QuestRes Q QRHC 2.99 1.10 23 1.29 51 1.44 1.29 -.15 -40.8 QuickLg rs Q QUIK 9.09 2.12 284 3.16 880 3.64 3.02 -.44 -47.3sQuidel Q QDEL 217.99 52.49 5670 221.00 9634 222.28 197.63 +10.62 +194.5 QuinStreet Q QNST 41 17.13 5.76 1073 9.94 2182 11.01 9.85 -.57 -35.1 QuintEn N QES 4.04 .59 56 .95 353 1.28 .95 -.29 -66.2 Qumu Cp Q QUMU 4.66 1.25 80 2.47 270 2.55 2.15 +.27 -5.4 Quotinet Q QTNT 11.30 2.40 9054 7.45 12193 8.64 7.37 -.57 -21.7 QuotientTc N QUOT 11.99 4.55 2163 7.08 4627 7.56 7.05 -.36 -28.2 QuratRet A Q QRTEA 8 14.63 3.01 3270 8.85 12034 9.40 8.70 -.40 +5.0 QuratRet B Q QRTEB 9 14.62 3.95 9.12 2 9.17 8.88 -.30 +7.4 Qutoutiao Q QTT 6.55 2.20 1278 2.82 8561 3.14 2.77 -.05 -17.3 Qwest 54 N CTV 1.72 6.9 26.38 13.46 44 24.75 227 25.42 24.55 -.55 -2.3 Qwest53 N CTY 1.53 6.9 25.44 11.03 45 22.26 198 22.85 22.03 -.64 -10.2 Qwest 25 N CTZ 1.66 7.0 26.08 11.20 40 23.62 140 24.16 23.31 -.41 -6.9 Qwest 56 N CTAA 27.05 14.00 16 24.95 97 25.31 24.74 -.37 -4.3 Qwest57 N CTDD 26.59 12.73 76 24.33 402 24.59 24.10 -.26 -5.1 Qwest56 N CTBB 26.19 11.25 70 23.34 319 23.78 23.15 -.44 -8.4R -:R1 RCM Q RCM 13.99 7.12 1853 10.59 5487 11.82 10.38 -.73 -18.4 RAIT pfB N RASpB 2.09 24.1 8.66 RAIT pfC N RASpC 2.22 22.9 9.70 RAIT Fn 24 N RFT 1.91 11.3 16.91 RaptTher n Q RAPT 51.21 10.52 1494 27.55 2381 35.30 26.18 -4.63 -.2 RBB Bcp Q RBB .24m 1.8 6 21.90 10.61 178 13.04 493 13.51 12.60 -.14 -38.4 RBC Bear Q ROLL 30 185.06 77.63 256 127.37 911 140.80 126.81 -6.44 -19.6 RCI Hosp Q RICK .14e 1.1 3 27.79 6.52 270 12.63 765 15.92 12.29 -2.50 -38.4 RCM Q RCMT 1.00e 8 4.17 1.02 67 1.33 165 1.64 1.33 -.27 -55.7 RELX plc N RELX .54e 2.3 27.26 16.81 1363 23.46 5885 24.25 23.09 -.04 -7.2 RF Inds Q RFIL .08 1.7 4 8.89 3.31 51 4.67 408 5.30 4.55 +.08 -30.9 RGC Res Q RGCO .70 3.0 23 31.98 23.15 172 23.15 209 24.69 23.15 -1.29 -19.0 RH N RH 43 265.87 73.14 1266 254.24 4103 265.83 242.21 +4.12 +19.1 RLI Corp N RLI .96f 1.2 20 99.93 66.02 460 78.83 1326 83.58 78.61 -3.09 -12.4 RLJ LodgT N RLJ .04 .5 6 18.17 3.88 3621 8.79 17327 9.82 8.60 -.88 -50.4 RLJ Lod pfA N RLJpA .49 2.2 29.15 6.71 44 22.10 208 23.42 21.71 +.40 -23.0 RMG Ac N RMG 10.50 9.03 10 10.22 489 10.31 10.05 +.07 +2.4 RMG Ac un N RMG/U 10.68 9.60 10.47 4 10.47 10.43 +.02 +3.1 RMR Gp h Q RMR 1.52 5.3 5 50.86 21.79 173 28.52 485 31.98 28.14 -2.70 -37.5 RMR RE Q RIF 1.32 7.9 16.69 -.6 RPC N RES .20m 6.7 4 7.53 1.72 1479 2.97 5997 3.29 2.86 -.27 -43.3 RPM N RPM 1.44 2.0 6 80.10 42.85 2627 71.50 5374 76.96 71.44 -3.92 -6.9 RTI Surg Q RTIX 5.40 1.46 1043 2.83 2494 3.25 2.67 -.35 +3.3 RTW Retl N RTW 3 2.25 .14 7249 .23 35518 .29 .22 -.07 -71.5 RYB Edu N RYB 6.93 2.22 5 2.79 51 3.00 2.56 -.17 -48.8 RadNet Q RDNT 97 23.45 5.81 556 14.54 2047 15.46 14.28 -.75 -28.4 RadaElc Q RADA 7.00 2.05 328 6.65 1738 6.81 5.97 +.30 +28.1 Radcom Q RDCM 91 10.37 5.23 3 8.20 192 8.81 7.84 +.30 -3.8 RadianGrp N RDN .50 3.4 5 26.32 9.53 4160 14.58 13699 16.13 14.25 -1.11 -42.1 RadiantLog A RLGT 17 6.38 3.08 1166 3.72 1995 4.15 3.72 -.25 -33.2 RadiusHlth Q RDUS 29.97 10.32 784 14.11 2563 14.69 13.31 -.11 -30.0 Radware Q RDWR 78 26.98 16.02 82 23.45 1309 24.16 23.11 -.30 -9.0 RLauren N RL 2.75 4.1 10 128.29 59.82 1374 67.70 6758 75.28 67.15 -3.69 -42.2 RamacoRs Q METC 5.56 1.75 1050 2.10 1748 2.26 1.95 -.10 -41.3 Rambus Q RMBS 16.98 9.01 1174 14.34 3760 15.39 14.25 -.77 +4.1 RandCap rs Q RAND 24 21.06 2.29 4 10.85 20 11.94 10.83 -1.15 +253.5 RandBcp Q RNDB 47 18.34 7.92 6 9.83 191 10.51 9.54 -.40 -44.3 RangeRs N RRC .08 1.6 6 8.25 1.61 30563 5.15 65459 6.42 5.08 -1.11 +6.2 RngrEnS N RNGR 6 8.11 2.48 22 2.72 77 3.05 2.59 -.18 -57.8 Ranpak N PACK 9.51 4.32 3136 6.94 3977 8.14 6.79 -.71 -14.8 Ranpak wt N PACK/WS Rapid7 Q RPD 66.01 31.34 1036 49.66 2986 50.74 47.08 +.58 -11.4 RattlrMd un Q RTLR 1.16 13.0 20.24 2.90 303 8.93 2219 10.56 8.60 -1.02 -49.8 RaveRest h Q RAVE 6 3.21 .52 461 .90 2820 1.05 .84 +.01 -45.7 RavenInds Q RAVN .52 2.6 1 38.00 16.01 819 20.09 1571 21.61 19.84 -.91 -41.7 RJamesFn N RJF 1.48f 2.2 10 102.45 54.21 1791 66.40 5798 73.80 65.91 -7.26 -25.8 RayAdvM N RYAM .28 12.0 1 6.81 .90 2254 2.34 5377 3.20 2.31 -.53 -39.1 Rayonier N RYN 1.08 4.5 26 33.10 15.96 1198 24.11 3777 25.20 23.87 -.97 -26.4 RaythTch N RTX 2.94 5.0 9 99.71 43.44 17377 59.10 54857 65.78 58.94 -5.79 -37.3 ReadIntlA Q RDI 3 13.69 2.83 2159 3.87 3051 4.12 3.50 -.21 -65.4 ReadgIntB Q RDIB 12 41.49 14.75 15.75 1 16.30 15.75 -1.75 -42.2 ReadyCap N RC 1.00m 11.7 18 16.90 3.92 637 8.52 2627 8.90 8.00 -.11 -44.7 ReadyC23 N RCA 1.75 8.4 28.58 9.50 2 20.75 17 21.89 20.07 -1.17 -22.6 ReadyC21 N RCP 1.63 6.8 26.10 11.20 5 23.93 22 24.37 23.81 -.09 -7.0 RealNetwk Q RNWK 2.24 .32 505 1.25 2895 1.43 1.20 -.18 +4.2 RealityETF N DIVY .46p 27.94 11.65 2 21.61 20 22.15 20.44 +.31 -19.0 RltDvcDiv N LEAD 41.57 27.54 3 39.10 13 40.50 38.95 -1.05 +.8 RealDivc N DFND 38.25 27.38 1 34.06 36 34.51 33.72 -.12 +7.9sRl NxtEc Q BLCN 28.80 17.69 12 28.10 84 28.80 27.57 +.26 +9.9 Realogy N RLGY .27p 3.8 10 13.88 2.09 2927 7.04 11138 7.75 6.82 -.30 -27.3sRealPage Q RP 85 69.79 36.91 1203 65.55 5900 69.79 64.37 -1.42 +22.0 RltyInco N O 2.79f 4.8 33 84.92 38.00 2631 58.41 14289 62.22 57.50 -3.12 -20.7 ReataPh Q RETA 257.97 70.00 3006 163.17 4529 183.32 159.01 -13.39 -20.2 ReavesUtl A UTG 1.82 6.1 40.20 19.45 407 29.74 1853 32.50 29.67 -2.89 -19.8 ReavesU rt A UTGr .14 tReconT rs Q RCON 5.55 1.11 2812 1.15 3410 2.06 1.08 -.73 -50.0 RecroPhm Q REPH 19.21 4.15 689 4.60 1752 5.04 4.55 -.13 -74.9 RedLionH N RLH 7.39 1.16 3214 2.44 4563 2.79 1.87 +.44 -34.6 RedRivB Q RRBI .24 .6 54 59.00 29.90 43 41.84 91 45.80 41.00 -2.67 -25.4 RedRobin Q RRGB 37.29 4.04 1006 9.63 6412 11.78 9.36 -1.79 -70.8 RedRkRs Q RRR .40 3.9 27.91 2.76 3878 10.25 14926 13.05 9.95 -1.82 -57.2 RedViolt Q RDVT 28.70 10.33 994 15.99 1389 18.79 15.68 -2.42 -13.6sRedfin Q RDFN 41.31 9.63 2050 38.80 9716 41.31 36.70 +1.48 +83.5 RedhillBio Q RDHL 9.12 3.26 268 7.36 1231 7.36 6.44 +.62 +21.3 RedwdTr N RWT .50m 7.5 5 18.01 2.14 2947 6.65 12661 6.95 6.12 +.04 -59.8 Reeds A REED 3.70 RegalBel N RBC 1.20 1.4 15 90.65 51.99 800 84.27 1819 85.18 79.19 +1.37 -1.6 RgcyCtrs Q REG 2.38 5.3 16 70.13 31.80 1191 44.49 6039 46.87 42.49 -.14 -29.5 RgcyC pfG N REGpG 1.50 6.0 25.20 Regenrn Q REGN 28 646.33 271.37 1817 611.36 6378 644.70 599.00 -32.56 +62.8 RegnxBio Q RGNX 22 54.97 20.03 697 38.09 2590 39.07 34.76 +1.16 -7.0 RegHlt pfA A RHEpA 2.72 137.0 6.55 1.38 0 1.99 1 2.06 1.95 -.09 -52.0 RegnlMgt N RM 7 34.93 10.33 181 16.72 508 18.99 16.42 -1.64 -44.3 RegionsFn N RF .62 5.8 8 17.54 6.94 14570 10.65 53707 12.48 10.60 -1.35 -37.9 Regions pfA N RFpA 1.59 6.3 26.50 15.22 42 25.09 190 25.19 24.98 -.04 -2.1 Regns pfB N RFpB 1.59 6.3 29.33 12.90 70 25.14 230 25.33 24.87 +.14 -10.9 Regis Cp N RGS 8 23.27 4.22 844 7.57 4011 8.79 7.51 -1.05 -57.6 RegulsTh Q RGLS 1.74 .43 1531 .73 8017 .86 .68 -.11 -17.8 ReinsGrp N RGA 2.40 3.2 7 169.26 55.39 2106 74.98 6427 86.20 74.10 -8.95 -54.0 ReinsGp42 N RZA 1.55 6.2 28.34 15.39 24 24.82 404 25.28 24.82 -.36 -10.5 ReinsG56 N RZB 1.44 5.9 30.37 11.92 41 24.52 164 25.05 24.20 -.50 -13.0 RekorSys Q REKR 5.44 1.41 109 4.00 402 4.00 3.67 +.31 +4.7 RelStlAl N RS 2.50f 2.8 20 122.17 70.57 600 90.41 2003 98.10 89.60 -5.34 -24.5 ReliantBcp Q RBNC .40 2.5 16 25.00 9.45 710 15.79 1070 17.14 15.37 -.07 -29.0 Reliv In Q RELV 7.75 2.60 5 3.58 23 3.99 3.53 -.19 -7.5 RemrkHl h Q MARK 3.56 .25 4553 2.22 41959 2.61 2.12 -.21 +331.1 RemaxHld N RMAX .88 2.8 17 40.78 14.40 199 30.92 692 32.93 29.50 -1.33 -19.7sRenaisIPO N IPO .02e 42.22 20.37 71 40.10 497 42.22 39.72 -1.22 +28.9sRenIntIPO N IPOS .24e .8 29.21 19.14 3 28.50 12 29.21 28.28 +.22 +17.1 RenaisRe N RNR 1.40f .8 202.68 113.27 588 167.50 1868 179.42 167.22 -10.95 -14.5 RenRe prE N RNRpE 1.34 5.4 25.71 15.63 8 24.92 55 25.05 24.85 -.08 -1.5 Renasant Q RNST .88 3.8 9 36.84 18.22 528 23.00 1388 24.89 22.30 -1.04 -35.1 ReneSola N SOL 2.09 .85 31 1.15 92 1.19 1.10 -.05 -18.7 RenewEn Q REGI 32.89 9.90 1141 22.31 6959 28.90 22.10 -5.92 -17.2 RennFund A RCG 1.75 .90 42 1.25 507 1.60 1.25 -.07 -23.8 Renren rs N RENN 5.50 .45 50 3.70 459 4.04 3.53 -.34 RentACt Q RCII 1.16 4.5 47 31.14 11.69 615 26.01 2822 26.46 24.36 +1.11 -9.8 RepareTh n Q RPTX 34.00 29.85 400 32.30 2122 33.50 30.24 +1.50 +4.9sRepayHld Q RPAY 27.93 10.21 6260 25.98 8761 27.93 24.84 +.64 +77.3sReplayA un N RPLA/U 10.64 9.60 10.59 10 10.64 10.55 +.14 +2.1 Replgn Q RGEN 143.93 72.32 6353 116.50 9538 120.67 109.38 +.91 +25.9sReplimun Q REPL 26.13 8.58 1054 24.90 2299 26.13 20.58 +3.22 +73.5 ReproMd n Q KRMD 12.84 3.74 3442 8.59 5650 9.90 8.50 -.66 +31.5 RepBncp Q RBCAA 1.14 3.7 12 52.68 27.05 63 31.01 172 32.74 29.98 -1.30 -33.7 RepFBcp Q FRBK 17 5.06 1.80 300 2.05 758 2.38 2.05 -.26 -51.0 RepubSvc N RSG 1.62 2.0 37 100.91 65.37 2229 80.52 7268 82.64 78.22 +.58 -10.2 resTORbi Q TORC 11.96 .86 2417 2.18 6024 2.42 2.04 +.08 +46.3sRschFrnt Q REFR 5.70 1.66 3557 4.05 4679 5.70 4.02 -1.08 +34.6 ReschSol n Q RSSS 3.10 2.46 191 2.66 524 2.92 2.46 -.02 -1.1 ResidioTc N REZI 22.27 3.72 13231 10.98 22004 12.60 10.85 -.35 -8.0sResMed N RMD 1.56 .8 58 187.01 108.85 1534 185.63 4891 189.06 174.26 +12.91 +19.8 ResoluteF N RFP 1.50e 7.33 1.14 196 1.94 1532 2.24 1.91 -.15 -53.8 Resonant Q RESN 3.58 .95 6608 2.50 9822 2.72 2.36 -.11 +3.3 ResConn Q RGP .56 4.8 14 17.93 8.66 378 11.58 960 11.75 11.00 +.36 -29.1 RestBrnds N QSR 2.00 3.8 17 79.46 25.08 1686 52.63 7516 55.76 52.17 -1.54 -17.5 RetailOpp Q ROIC .80 7.2 29 19.18 5.84 2836 11.16 8551 11.63 10.28 +.03 -36.8 RetailProp N RPAI .66 9.4 12 14.30 2.87 32773 7.03 56191 7.39 6.02 +.56 -47.5 RetailVal N RVI 2.05 16.6 38.85 8.32 459 12.36 1131 12.86 11.81 -.24 -66.4 RetoEco Q RETO 15 1.87 .30 591 1.32 1181 1.50 1.04 +.22 +50.3 RetractTc A RVP 7.95 .62 2094 6.52 5006 7.70 5.91 -.86 +334.7 Retrophin Q RTRX 21.95 8.98 1068 19.56 4660 20.75 15.37 +3.77 +37.7 RevGp N REVG .20 3.4 8 14.99 3.50 411 5.95 2293 6.59 5.74 -.42 -51.3 RevanceTh Q RVNC 27.97 9.88 1624 25.84 5031 27.24 23.10 +2.60 +59.2 Revlon N REV 27.46 8.68 338 9.73 1159 11.24 9.47 -.47 -54.6 RevolMd n Q RVMD 47.14 17.35 544 31.44 1245 39.57 30.11 -6.21 +8.8 Revolve n N RVLV 26.69 7.17 909 15.11 4914 16.31 14.46 -1.20 -17.7 RexAmRes N REX 18 98.79 33.81 40 64.72 164 71.50 63.41 -5.06 -21.0 RexahnPh rs Q REXN 5.77 1.26 26 2.84 232 3.06 2.75 -.14 +48.7 RexfordIR N REXR .86f 2.1 60 53.27 31.79 12748 41.03 18210 41.63 38.61 +.04 -10.2 RexfdIn pfA N REXRpA 26.68 16.02 82 25.45 177 25.91 25.45 -.33 -1.4 RexfInR pfB N REXRpB 1.47 5.6 27.17 14.58 1 26.11 276 26.54 25.97 -.54 -.7 RexfrIR pfC N REXR.PRC 1.41 5.6 27.00 14.67 1 25.36 44 25.42 25.02 +.09 -1.1 Rexnord N RXN .32 1.2 19 35.64 18.87 1200 27.68 4859 30.05 27.15 -1.53 -15.1 Rexnrd pfA N RXNpA 61.81 52.18 59.60 ReynCon n Q REYN 36.00 21.61 595 33.80 3666 34.98 33.62 -.35 +18.4 Rhinebeck Q RBKB 11.44 5.90 1 6.70 57 7.14 6.70 -.14 -40.8sRhythmP Q RYTM 25.86 12.99 939 23.00 2261 25.86 21.62 +.69 +.2 RibbnCm Q RBBN 5.93 1.95 1263 3.74 3736 4.47 3.70 -.63 +20.6 RiceBran Q RIBT 3.42 .48 141 .84 551 .95 .81 -.01 -42.9 RichrdElec Q RELL .24 5.8 82 6.32 3.10 33 4.11 707 5.16 3.95 +.05 -27.0 RichmMu n Q RMBI .05p 16.02 8.95 91 11.40 177 11.70 10.92 -.16 -28.6 RigelPh Q RIGL 3.10 1.23 3216 1.84 15055 2.03 1.74 +.04 -14.0 RigNet Q RNET 11.34 .77 1796 1.57 3139 2.20 1.49 -.54 -76.2 RiminiSt Q RMNI 5.48 2.22 283 4.57 843 4.74 4.46 +.06 +17.8sRingCentrl N RNG 292.48 110.34 2832 289.29 7675 296.39 260.59 +13.12 +71.5 RingEngy A REI 4 3.45 .52 7564 1.15 12980 1.44 1.06 -.27 -56.4 RioTinto N RIO 4.43e 7.9 64.02 35.35 1718 55.80 9608 57.81 55.56 +.78 -6.0 RiotBlck Q RIOT 1.00p 3.95 .51 2810 2.20 27453 2.84 2.14 +.09 +96.4 RiseEdCy Q REDU 3 9.82 3.00 51 3.64 280 3.76 3.39 -.10 -47.9 RitchieBr N RBA .80 2.0 45 45.16 25.92 202 39.58 1655 40.78 39.19 -.19 -7.8 RiteAid N RAD 23.88 5.04 8705 15.09 50399 16.90 12.25 +2.68 -2.5 RvN Muni n N RMM 21.32 12.26 27 17.02 192 17.46 16.98 -.33 -12.0 RvNthMk N RSF 21.05 14.05 9 15.06 36 15.44 14.73 +.11 -17.4 RivrnOpp N RIV 1.68 11.5 17.75 8.65 72 14.55 228 15.16 14.37 -.22 -10.8 Rivrnrth rt N RIV/rw Riv/Doubl N OPP 17.87 10.56 38 13.92 255 14.12 13.85 -.07 -15.3 RivrvwBcp Q RVSB .20f 3.7 9 8.70 4.05 333 5.44 544 5.97 4.93 +.31 -33.7 RivrviewF Q RIVE .30 5.6 13.60 4.00 14 5.40 29 6.49 5.37 -1.02 -56.8 RobtHalf N RHI 1.36 2.7 19 63.97 32.38 3783 50.60 10461 52.42 48.46 -.50 -19.9 RocktPh Q RCKT 27.59 9.01 783 21.11 3119 23.95 20.35 +.41 -7.2 RockwlAut N ROK 4.08 2.0 30 230.71 115.38 1401 205.27 4312 213.24 202.02 -3.86 +1.3 RockwllM Q RMTI 3.85 1.31 1480 1.79 2902 2.09 1.79 -.23 -26.6 RockyBr Q RCKY .56 2.9 11 34.14 14.96 62 19.49 159 20.80 18.61 -1.33 -33.8 RkyMChoc Q RMCF .48 11.9 6 9.53 3.77 56 4.04 219 4.84 4.02 -.59 -56.2 RogCm N RCI 2.00 9 54.82 32.20 315 39.62 2070 41.79 39.58 -2.00 -20.2 Rogers N ROG 33 183.34 75.72 475 118.71 1062 121.92 113.71 +2.96 -4.8 Roku Q ROKU 176.55 58.22 7936 122.55 43252 134.81 120.26 -5.95 -8.5 Rollins N ROL .42 1.0 42 46.95 30.72 2112 41.29 4982 42.35 40.63 -.56 +24.5 Roper N ROP 2.05f .5 37 410.41 240.00 745 387.21 2608 403.00 381.32 -3.35 +9.3 Rosehill Q ROSE 3.81 .25 1336 .76 4700 .91 .62 -.11 -40.6 Rosehill un Q ROSEU 7.50 .31 149 .96 1412 1.36 .92 -.34 -21.3 RosettaStn N RST 24.41 8.85 416 16.26 1017 17.16 15.87 -.58 -10.4 RossStrs Q ROST 1.14f 1.4 21 124.16 56.30 5231 83.75 20102 93.16 82.49 -9.56 -28.1sRothCH un Q ROCHU 10.25 9.89 4 10.10 32 10.25 10.00 +.08 +1.6 Roundys N RNDY 3.60 RBCda pfT N RYpT 1.69 32.48 21.51 3 27.20 3 27.20 27.15 -.44 -8.7 RoyalBk g N RY 3.92e 82.58 49.55 1168 66.68 4773 69.26 66.41 -1.31 -15.8 RBScotlnd N RBS 7.05 2.45 1517 2.94 11202 3.19 2.93 -.08 -54.3 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 6.0 6 135.32 19.25 14329 46.41 107740 54.60 45.25 -8.86 -65.2 RoyDShllB N RDS/B 1.28m 4.1 47 67.45 19.19 4989 30.88 17045 33.45 30.71 -1.16 -48.5 RoyDShllA N RDS/A 1.09m 3.3 50 66.48 21.26 4920 32.91 23129 35.44 32.77 -1.03 -44.2 RoyGld Q RGLD 1.12 1.0 30 139.63 59.78 1103 117.50 3090 121.12 116.23 +2.49 -3.7 RoyPhr n Q RPRX 56.50 42.00 1450 49.59 12747 54.44 47.69 +.59 +11.4 RoyceGVal N RGT .10e 12.33 6.35 26 11.29 89 11.71 11.10 -.17 -3.4 RoyceMC N RMT .64e 9.2 8.96 4.30 116 6.93 628 7.23 6.91 -.14 -18.9 Royce N RVT 1.22e 10.2 15.34 7.50 278 11.99 1262 12.59 11.98 -.34 -18.8 RubiconPrj Q RUBI 13.11 4.09 3413 6.22 11353 7.55 6.22 -.96 -23.8 Rubicon Q RBCN 10.09 7.15 39 8.33 71 8.50 7.41 +.37 +.1 RubiusTh Q RUBY 16.16 3.35 1239 5.93 2358 6.85 5.85 -.54 -37.6 RumblOn rs Q RMBL 104.60 3.00 111 10.08 636 11.45 9.10 +.13 -39.0 RushEntA Q RUSHA .52 1.3 21 49.27 27.25 305 39.20 1017 39.53 37.12 +1.04 -15.7 RushEntB Q RUSHB .52 1.6 20 48.50 21.65 29 32.90 64 33.57 30.86 +1.40 -28.0 RuthsHosp Q RUTH .60f 7.6 3 25.78 2.32 1921 7.85 8699 9.04 7.50 -.56 -63.9 Ryanair Q RYAAY 1.55e 2.4 96.79 44.44 233 65.30 1726 71.99 63.91 -5.67 -25.5 Ryder N R 2.24 6.4 8 60.55 22.62 1232 34.83 3298 38.54 34.33 -2.56 -35.9 RyersonH N RYI 19 12.54 3.76 550 5.36 1156 5.85 5.09 -.45 -54.7 RymanHP N RHP 3.60 11.3 7 91.57 13.25 1500 31.81 4383 36.58 31.60 -3.37 -63.3S -:S&P Glbl N SPGI 2.68 .8 48 334.66 186.06 2563 321.60 7289 332.54 316.00 -2.13 +17.8 S&T Bcp Q STBA 1.12 5.2 8 41.54 18.97 334 21.66 1090 23.28 21.47 -1.31 -46.2 S&WSeed Q SANW 3.13 1.67 25 2.26 117 2.32 2.12 +.01 +7.6sSAP SE N SAP 1.31e 1.0 143.05 90.90 449 136.78 5241 143.05 134.09 -.25 +2.1 SB FinGp Q SBFG .40f 2.5 12 20.49 9.02 794 16.25 957 17.33 15.39 -.70 -17.5 SB OneBc Q SBBX .34 1.9 14 25.24 10.96 66 17.58 178 18.51 17.07 +.11 -29.5 SBA Com Q SBAC 1.86 .6 323.03 205.20 4149 294.19 7833 302.93 281.15 -8.11 +22.1 SC Hlth n N SCPE 10.25 9.50 129 10.08 244 10.08 10.01 +.03 +1.4 SC Hlth wt N SCPE/WS SCE TrV N SCEpK 25.14 14.13 40 21.64 76 22.25 21.51 -.34 -12.3 SCE I pfF N SCEpF 1.41 SCE II prG N SCEpG 1.28 5.6 25.15 16.15 17 22.90 78 23.76 22.90 -.86 -8.4 SCE Tr pfH N SCEpH 1.44 6.4 25.30 14.31 13 22.48 84 22.80 22.23 -7.8 SCETr pfJ N SCEpJ 1.34 6.4 25.20 13.52 17 20.88 74 21.75 20.60 -.32 -14.8 SCE Tr pfL N SCEpL 1.25 5.7 24.45 15.31 15 22.03 189 22.39 21.48 +.26 -8.1 SCVX un N SCVX/U 10.48 9.25 10.26 80 10.31 10.21 -.04 -.6 SEI Inv Q SEIC .70 1.3 17 69.61 35.41 2395 52.90 4717 56.39 52.65 -2.79 -19.2 SelasLf rs Q SLS 14.40 1.46 152 3.28 783 3.61 3.00 +.20 -23.7 SFL Cp N SFL 1.40 15.8 10 15.10 6.33 2049 8.88 5422 9.71 8.85 -.76 -38.9 SG Blck rs Q SGBX 35.00 1.16 1573 2.77 7303 2.98 2.45 +.09 -11.8sSGOCO Gp Q SGOC 1.35 .72 143 1.30 198 1.39 1.07 +.15 +36.8 Si-Bone Q SIBN 23.10 7.20 1056 14.77 1859 17.34 14.43 -2.44 -31.3 SIGA Tc Q SIGA 1 6.32 3.96 481 6.02 1748 6.28 5.84 +.11 +26.2 SiteCtr N SITC .80 10.8 5 15.85 3.60 26805 7.43 35775 8.27 7.00 -.13 -47.0 SJW N SJW 1.28 2.2 20 74.99 45.60 255 57.02 681 61.49 56.84 -4.20 -19.8 SK Tlcm N SKM 24.97 14.07 450 18.61 2109 19.03 18.45 -.07 -19.5 SLGreen N SLG 3.54e 7.6 17 96.39 35.16 2275 46.76 10039 53.59 46.50 -5.11 -49.1 SL Grn pfI N SLGpI 1.63 6.5 26.73 18.04 13 25.03 61 25.54 25.02 -.09 -1.5 SLM Cp Q SLM .12 1.8 6 12.32 5.60 11814 6.67 36243 7.68 6.61 -.99 -25.1 SLM Cp pfB Q SLMBP 4.23e 12.1 64.33 18.91 2 34.87 23 36.49 34.50 -.63 -35.1 SM Energy N SM .02m .6 12.91 .90 5954 3.56 31626 4.21 3.40 -.60 -68.3 SmartGlb Q SGH 8 39.08 16.42 435 24.95 1149 27.20 24.60 -1.02 -34.2 SMTC hg Q SMTX 4.19 1.32 27 3.15 155 3.27 2.97 -7.1 SP Plus Q SP 11 47.33 14.44 246 18.90 1031 21.12 18.81 -1.95 -55.5 SPAR Gp Q SGRP 1.38 .55 18 .75 115 .89 .75 -.07 -42.2 Spd LgGl N GLDW 121.57 SpdrDJIA N DIA 3.98e 1.6 295.87 182.10 5310 250.38 21179 263.15 249.70 -8.42 -12.2sSpdrGold N GLD 166.99 130.55 9736 166.54 52196 166.99 164.22 +2.51 +16.5 SpdEurope N SPEU 1.24e 4.0 36.84 22.69 15 31.02 51 32.11 30.89 -.54 -14.9 SpdrNoANR N NANR 34.00 17.60 17 28.14 123 29.62 27.97 -.63 -16.6 Spd InDiv N HDWX SpdrLwCbn N LOWC 1.69e 1.9 102.48 67.19 3 90.81 57 94.46 90.81 -2.04 -8.4 SpdrEuro50 N FEZ 1.18e 3.4 41.27 24.29 2705 34.94 11506 36.41 34.82 -.53 -14.3 Spd MsciCh N XINA 19.91 S&PEAsia N GMF 1.81e 1.8 107.54 74.96 7 98.89 78 100.93 98.55 -.16 -4.3 SpdSol UK N ZGBR 1.33e 3.4 53.87 30.20 1 39.11 7 40.76 39.11 -.71 -25.2 SpdSolGer N ZDEU 1.17e 2.2 60.96 36.60 3 53.56 8 55.80 53.56 -.44 -10.4 SpdSolJpn N ZJPN .85e 1.2 80.68 56.92 73.06 0 74.46 72.87 -.69 -6.6 SpdSolCda N ZCAN 1.61e 3.1 64.23 37.15 1 52.21 10 54.11 52.21 -1.28 -15.9 SpdrEuSmC N SMEZ 1.15e 2.1 62.77 40.45 2 55.22 12 57.19 55.19 -.93 -10.5 S&PChina N GXC 1.31e 1.2 108.49 80.12 20 105.00 175 107.41 104.42 +.18 +2.3 SpdrWldQu N QWLD 1.30e 1.7 88.93 59.56 0 77.45 5 80.15 77.45 -1.72 -9.4 SpdrEMQu N QEMM 1.31e 2.5 62.18 40.91 3 52.77 17 53.81 52.22 +.13 -13.2 SpdrEafeSt N QEFA 1.62e 2.7 68.04 46.34 14 59.17 110 61.29 58.91 -.52 -11.4 SpdrGblDv N WDIV 3.11e 5.0 72.20 40.83 18 51.96 179 53.99 51.94 -1.94 -27.3 SpdGlStk s N SPGM 44.21 28.77 11 38.84 1915 40.55 38.84 -.79 -9.5 SpdEMkt N SPEM 38.68 25.10 1649 33.34 8937 34.27 33.20 -.29 -11.3 SpdrEMDv N EDIV 1.68e 6.7 33.17 19.81 30 24.89 185 25.52 24.80 -.75 -22.5 SpdrGlbNR N GNR .93e 2.6 46.68 24.72 90 36.26 650 38.17 36.14 -.81 -21.4 Spd IntUt N IPU Spd IntFn N IPF Spd EMLA N GML SpdrDJ RE N RWO 1.57e 4.1 53.60 29.37 270 38.42 1151 40.00 37.91 -1.35 -25.4 SpdrEMSmC N EWX 1.00e 2.5 47.30 29.15 25 40.47 236 41.40 40.41 -.42 -12.1 SpdrIntDiv N DWX 2.22e 6.8 40.82 25.79 36 32.79 305 33.87 32.74 -1.02 -18.4 Spd EmM N GAF SpMS xUS s N CWI 26.22 17.05 155 22.51 2647 23.21 22.43 -.11 -12.7 SpdrSPGbl N GII 1.63e 3.8 57.32 32.27 22 42.83 714 45.13 42.79 -1.54 -22.2 SpdrIntRE N RWX 1.25e 4.3 41.33 21.93 450 28.92 2745 29.97 28.84 -.00 -25.5 SpdrIntlSC N GWX 3.63e 1.8 32.32 18.99 58 27.22 340 28.14 27.07 -.57 -14.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 64

SpdrWldxUS N SPDW .79e 2.9 31.78 20.27 1610 27.41 11579 28.36 27.34 -.58 -12.6 SP Mid N MDY 2.94e .9 384.47 214.22 1291 312.88 6246 330.56 311.27 -12.05 -16.6 S&P500ETF N SPY 4.13e 1.4 339.08 218.26 127669 300.05 491395 314.50 299.42 -8.59 -6.8 SpdrRRtn N RLY .44e 2.1 25.74 16.02 37 20.91 64 21.65 20.89 -.57 -17.7 SpdrIncAll N INKM 1.08e 3.6 35.11 24.82 8 30.05 54 31.04 30.02 -.93 -12.4 SpdrGblAll N GAL 1.04e 2.7 40.90 29.00 7 36.52 29 37.46 36.49 -.67 -8.8 SpdrSenLn N SRLN 1.96 4.5 46.85 36.01 673 43.13 2457 44.05 43.09 -.65 -7.4 SpdrUShBd N ULST .16 .4 40.52 37.83 18 40.27 331 40.34 40.21 +.01 -.3 SpdrCreEq N SYE 1.63e 1.3 92.61 58.64 1 79.90 4 83.60 79.87 -2.53 -10.9 SpdrDblTac N TOTL 1.17e 51.79 46.54 488 49.45 1710 49.58 49.36 -.01 +.9 SpdrValEq N SYV 4.21e 1.7 74.37 42.46 1 57.72 7 60.83 57.72 -2.93 -19.7sSpdrGroEq N SYG 1.85e .7 98.12 66.92 3 94.71 8 98.12 94.71 -1.73 +5.9sSpdrBiot N XBI .44e .4 115.77 62.94 8761 110.42 47998 115.77 107.70 +1.57 +16.1 Spdr Div N SDY 3.80e 2.1 108.81 67.57 764 87.77 5200 92.96 87.56 -4.01 -18.4 SpdrGbDow N DGT 1.52e 2.0 91.15 56.56 2 76.47 12 79.78 76.47 -2.23 -14.7 SpdrHome N XHB .15e .4 49.35 23.95 2049 41.78 10540 44.36 41.56 -1.46 -8.2 SpdrS&PBk N KBE .53e 1.8 48.17 22.56 6571 29.69 22482 33.45 29.62 -3.20 -37.2 SpdrS&PCM N KCE .91e 1.7 65.05 37.33 3 53.89 9 57.41 53.89 -3.36 -9.1 SpdrS&PIn N KIE 37.57 20.23 323 26.35 1398 28.23 26.22 -1.53 -25.6 Spd LgCap N SPLG 39.88 25.62 3964 35.24 14331 36.95 35.18 -1.19 -6.8 SpdrLCpG N SPYG 45.80 30.39 2787 43.63 24736 45.77 43.57 -1.07 +4.1 SpdrLCapV N SPYV 35.45 21.77 2685 28.22 12276 29.64 28.08 -1.32 -19.2 Spd MidC N SPMD 37.08 20.64 1392 30.14 5720 31.81 29.97 -1.26 -16.8 SpdMCpG N MDYG 59.55 34.68 89 52.11 1851 54.38 51.54 -1.49 -8.7 SpdrMCpV N MDYV 55.58 28.90 87 40.89 11298 43.71 40.81 -2.38 -25.4sSpdrNY Tch N XNTK .41e .4 100.13 61.25 13 96.28 97 100.13 96.06 -1.71 +17.9 SpdrSemi N XSD .16e .1 116.80 68.95 42 107.48 194 113.29 106.97 -2.93 +1.5 SpdrSCp N SLYG 66.92 38.47 157 53.91 705 57.09 53.81 -1.96 -16.4 SpdrSCpV N SLYV 66.50 34.77 506 46.42 1374 49.52 46.11 -2.34 -29.4 SpdrRs3K N THRK 41.89 26.59 561 36.67 2475 38.45 36.62 -1.24 -8.0 SpdrWilRE N RWR 2.90e 3.8 107.83 57.85 105 75.88 1036 79.55 74.18 -3.15 -25.6 SpdrShTTr N SPTS .27 .9 31.39 29.87 672 30.70 9657 30.71 30.69 +.01 +2.5sSpFcStIn N XITK 148.49 81.50 33 143.66 155 148.49 141.71 -.62 +27.0 Spdr1500VT N VLU 4.85e 1.9 115.45 71.10 1 94.40 6 99.38 94.40 -5.22 -16.6 SpdCorpBd N SPBO .99 2.8 38.76 27.78 64 35.05 199 35.22 34.95 -.05 +3.6 SpdrIntCBd N IBND .14e .4 34.78 28.01 15 33.79 119 34.13 33.51 +.30 -1.1 SpdrIGFlt N FLRN .20 .7 30.84 25.93 1023 30.46 2968 30.49 30.42 +.03 -.9 SpdrHYMu N HYMB 2.55 4.5 61.34 42.16 163 56.20 898 56.35 56.05 +.10 -4.7 SpdrWFPf N PSK 2.59e 6.2 44.71 28.83 215 41.70 2192 42.30 41.69 -.51 -5.2 SpdrBarITB N BWZ .01e 31.20 27.93 13 30.52 102 30.79 30.43 +.04 -1.1sSpdrBarcCv N CWB 3.55e 3.8 60.85 39.81 545 59.10 4585 60.85 58.57 -.97 +6.5 SpdrLTBd N SPLB 32.70 23.30 79 31.41 838 31.58 31.10 -.03 +4.3 SpdrITBd N SPIB .92 2.5 36.68 30.10 868 36.39 6426 36.52 36.35 -.04 +3.1 SpdMtgBB N SPMB .83 3.1 27.18 22.52 210 26.77 1182 26.79 26.70 +2.5 SpdrEMBd N EBND 28.16 22.85 117 26.21 10114 26.46 26.19 -.11 -6.1 SpdrShTHiY N SJNK 1.58 6.3 27.29 21.42 4345 25.13 27361 25.58 25.10 -.37 -6.7 SpdShTBd N SPSB .40e 1.2 31.40 26.80 1278 31.33 6417 31.35 31.28 +.02 +1.6 SP IntTip N WIP .41e .3 55.83 43.50 14 52.36 96 53.05 52.04 +.41 -5.0 SPLIntTB N BWX 30.17 25.59 85 28.87 1289 29.09 28.76 +.15 +.2 SpdrTrans N XTN .25e .5 67.72 35.96 291 50.46 368 53.45 50.00 -2.88 -21.5 SpdrTelcm N XTL .68e 1.0 74.32 48.47 1 67.47 14 70.47 66.92 -2.59 -3.6 SpdrHCSv N XHS .61e .1 79.01 44.95 4 66.07 28 68.55 65.32 -1.77 -9.0 SpdrHCEq N XHE 3.22e .1 90.39 58.23 21 85.49 264 89.81 84.85 -2.30 -.2 SpdrSf&Sv N XSW .19e .2 113.20 67.56 25 109.18 103 113.20 108.00 -1.23 +7.4 SpdHiYlBd N SPHY 1.01e 4.1 26.69 20.29 33 24.48 141 25.04 24.47 -.40 -7.1 SpdFinFr N ROKT 39.80 21.38 6 29.42 44 33.71 29.10 -1.20 -18.7 SpdrAerDf N XAR 1.70e 1.2 119.48 60.27 79 84.52 647 89.20 83.00 -2.97 -22.5 SpdAgBd N SPAB 31.39 26.23 1012 30.81 11098 30.83 30.68 +.08 +4.9 SpdClnPw N CNRG 58.02 30.60 14 47.16 43 49.09 47.16 -1.13 +2.1 SpdTips s N SPIP 30.35 26.64 235 30.16 1833 30.16 30.00 +.18 +5.6 SprBl 1-3b N BIL 91.67 91.40 1350 91.53 12882 91.54 91.53 +.1 SpdLgTr N SPTL 51.31 37.33 596 47.31 1992 47.31 46.16 +.82 +21.7 SpdFutSc N FITE 42.84 24.47 4 35.42 22 37.00 35.24 -.77 -9.2 SpdIntrm s N ITE/WI 15.80 15.33 SpIntTrm s N SPTI 33.25 15.33 340 33.21 6977 33.22 33.10 +.07 +7.4 SpdSmMo N HAIL 33.32 15.70 4 29.45 22 30.98 29.25 -.73 -2.2 SpdIntlgS N SIMS 33.63 19.61 3 28.45 12 29.86 28.45 -1.22 -13.0 SpdrS&P RB N KRE .74e 2.1 59.38 27.26 14125 35.90 52553 40.61 35.75 -3.98 -38.4 Spdr1500MT N MMTM 1.61e 1.2 146.69 94.68 2 130.47 9 136.11 130.34 -3.23 -5.4 SpdDorWrF Q DWFI 24.15 19.65 5 23.07 58 23.31 23.02 -.15 -1.8 SpdrRetl N XRT .49e 1.2 46.57 26.29 6697 41.24 26238 43.64 41.02 -.96 -10.4 SpdNuBMu N TFI 52.65 42.81 170 51.69 1774 51.73 51.60 +.05 +2.2 SpdrPhm N XPH 3.00e .8 48.12 30.30 359 42.42 922 43.96 41.90 -.48 -7.1 SpdrOGEx N XOP .73e 9.1 27.98 7.37 8.03 -66.1 SpNuBST N SHM 50.00 43.04 323 49.85 1524 49.87 49.77 +.02 +1.5 SpdrGendr N SHE 80.32 50.19 5 69.16 26 72.42 69.11 -2.12 -10.5 SpdR1KLVF N ONEV 88.10 51.77 14 71.16 60 74.32 71.16 -3.10 -17.4 SpdrMetM N XME .24e 1.2 29.80 13.86 2169 20.18 11106 21.77 20.03 -.77 -31.1 SpdrR1KMo N ONEO 80.17 46.30 1 66.25 16 69.41 66.25 -2.89 -15.1 SpdrR1KYF N ONEY 77.85 40.32 1 56.42 12 59.60 56.42 -3.37 -26.0 SpdSPXHiD N SPYD 39.98 20.79 2134 26.90 8778 28.81 26.78 -1.57 -31.8 SpdrFosFFr N SPYX 91.85 54.30 35 74.15 161 77.75 74.13 -2.49 -6.0 SpdrR1KLV N LGLV 5.40e 1.7 121.63 75.42 20 99.59 221 103.85 99.41 -2.79 -12.8 SpdrUsaSt N QUS .54e 99.41 64.57 41 86.00 126 89.81 85.80 -2.76 -9.2 Spd SP600 N SLY 74.23 40.78 76 55.98 749 59.36 55.87 -2.35 -22.7 SpdrSCap N SPSM 33.48 18.35 1074 25.16 3917 26.75 25.13 -1.11 -22.9sSpdr1-10Tip N TIPX .08e .4 20.32 18.57 210 20.30 431 20.32 20.24 +.03 +3.5 SpdrR2KLV N SMLV 2.16e 3.0 101.53 56.00 16 72.79 84 76.99 72.30 -2.75 -27.3 SPI Eng Q SPI 4.00 .55 197 1.03 5463 1.66 .94 +.06 -44.6sSPS Cmce s Q SPSC 76.85 31.28 563 74.77 2114 76.85 72.37 +2.09 +34.9 SPX Cp N SPXC 40 53.76 25.50 421 38.83 1496 40.83 38.00 -.12 -23.7 SPX Flow N FLOW 14 49.94 15.74 350 34.63 1117 35.84 32.91 -.07 -29.1 SRAX Inc Q SRAX 2 5.63 1.05 160 2.40 595 2.99 2.15 +.05 -3.6 SS&C Tch Q SSNC .50 .9 35 66.74 29.51 4573 54.26 10003 59.73 54.22 -4.37 -11.6 SSR Mng g Q SSRM 31 22.50 9.00 1451 20.10 8653 20.64 19.18 +1.19 +4.4 STMicro N STM .40 1.5 18 31.98 14.67 1496 26.13 8640 27.63 26.07 -.63 -2.9 SVB FnGp Q SIVB 15 270.95 127.39 518 203.86 1667 224.76 203.57 -17.98 -18.8 SVB Fncl pf Q SIVBP 1.31 5.4 27.60 12.56 27 24.42 118 24.52 23.97 +.24 -5.5sSVMK Q SVMK 24.03 9.35 5890 23.16 10900 24.03 22.59 +.36 +29.6 SABESP N SBS .39e 3.8 15.40 5.54 1339 10.18 8766 11.56 10.16 -.61 -32.4 SabnR N SBR 3.44e 12.8 49.25 23.02 23 26.96 98 28.00 26.47 -.34 -33.1 SabraHltc Q SBRA 1.20m 8.6 6 24.95 5.55 3575 13.96 11011 14.86 12.90 -.50 -34.6 SabreCorp Q SABR .56 7.4 5 25.44 3.30 7023 7.57 33306 8.53 7.47 -.56 -66.3 SachemC A SACH .53e 17.7 5.70 1.20 52 3.00 282 3.10 2.91 -.06 -30.9 SafeBulk N SB .04 3.4 2.38 .74 362 1.17 1238 1.31 1.16 -.12 -31.2 SafeBlk pfB N SBpB 2.00 7.8 25.50 SafeBlk pfC N SBpC 2.00 10.4 23.41 9.25 2 19.27 23 19.50 18.30 +1.07 -14.5 SafeB pfD N SBpD 2.00 10.4 23.50 9.90 3 19.26 29 19.96 18.21 +1.12 -14.8 SafeT hrs Q SFET 13.10 .93 1113 1.67 8155 1.98 1.61 -.03 -44.8 SafegdSci N SFE 12.79 4.43 696 6.73 924 7.06 6.12 -.01 -38.7 SaftyInsGr Q SAFT 3.60 4.9 12 103.96 65.45 122 74.00 382 76.68 72.48 -1.24 -20.0 SagaComm Q SGA 1.28f 4.8 7 31.95 21.00 35 26.80 72 27.04 25.41 +.79 -11.8 SageThera Q SAGE 193.56 25.01 1669 41.83 5443 44.33 39.61 +1.40 -42.1 Saia Inc Q SAIA 29 119.29 58.96 799 103.90 1620 111.04 103.29 -3.89 +11.6sSailptTch N SAIL 27.05 11.61 2376 26.58 7967 28.00 24.75 +1.83 +12.6 StJoe N JOE 55 23.38 15.32 546 18.23 1298 19.68 18.09 -1.03 -8.1 Salrius rs Q SLRX 24.45 .56 379 1.32 1558 1.53 1.25 -.17 -65.1 SalemMda Q SALM .10 8.7 4 2.62 .65 355 1.15 2406 1.57 1.11 -.50 -20.1 Salesforce N CRM 195.72 115.29 7594 183.17 30193 194.09 183.02 -3.78 +12.6 SalMidMLP N SMM .24m 6.0 9.03 2.08 73 3.98 332 4.49 3.92 -.45 -48.9 SalisbryBc Q SAL 1.16 2.9 13 49.85 24.58 283 39.56 439 43.48 39.36 -2.01 -13.4 SallyBty N SBH 7 21.98 6.28 2299 11.69 8771 12.80 11.43 -.28 -35.9 SJuanB N SJT .40e 17.7 5 3.95 1.39 26 2.27 430 2.53 2.21 -.22 -10.6 SanchzM A SNMP .60 157.9 1 2.33 .15 94 .38 766 .47 .38 -.03 +25.8 SanderFm Q SAFM 1.28 1.1 13 179.45 102.13 348 115.24 1336 123.02 114.01 -7.27 -34.6 SandRidge N SD 7.20 .70 3724 1.31 5941 1.36 1.11 -.04 -69.1 SandRdgP N PER .37e 84.1 1 1.94 .25 259 .44 1071 .51 .44 -.07 -48.3 SndySpr Q SASR 1.20 5.4 7 38.45 18.00 1529 22.35 2847 26.29 22.15 -3.35 -41.0 Sanfilp Q JBSS .55a .7 27 107.86 66.35 159 81.90 455 83.39 81.33 -.39 -10.3 SangTher Q SGMO 13.33 4.81 3670 8.73 13927 9.77 8.52 -.09 +4.3 Sanmina Q SANM 12 34.96 18.34 919 23.92 2896 25.64 23.79 -1.10 -30.1sSanofi Q SNY 1.70e 3.3 52.94 37.62 788 50.91 5273 52.94 50.79 -1.41 +1.4 SantCUSA N SC .88e 5 27.75 9.74 2826 18.28 6366 19.48 17.72 -.55 -21.8 SantFn pfI N SANpI 1.60 6.5 24.75 SaratogaI N SAR 2.24f 14.2 5 28.70 5.94 104 15.79 412 16.85 15.40 -.93 -36.7sSareptaTh Q SRPT 172.70 72.05 1257 162.63 5619 172.70 160.82 -6.19 +26.0 Sasol N SSL 1.41e 18.4 25.66 1.25 3086 7.68 16656 8.79 7.54 -.42 -64.5sSatsumaP n Q STSA 36.11 8.61 776 30.00 1147 36.11 28.18 -1.94 +52.4 SaulCntr N BFS 2.12 7.1 10 57.29 23.58 109 30.06 359 33.18 29.50 -2.43 -43.0 SaulCt pfD N BFSpD 27.42 12.35 22.86 25 23.40 21.85 +.06 -12.5 SaulCt pfE N BFSpE 27.18 10.84 22.99 45 23.15 21.81 +.49 -12.6 Savara rs Q SVRA 5.48 .69 2893 2.75 4740 3.17 2.53 +.14 -38.6 scPhrma Q SCPH 11.99 2.78 905 7.20 1443 8.61 7.05 +.19 +27.2 ScanSource Q SCSC 9 39.01 13.78 195 22.41 690 23.68 21.68 -.51 -39.4 Schlmbrg N SLB .50m 2.9 11 41.40 11.87 18420 17.44 83822 20.13 17.30 -2.27 -56.6 SchmittIn Q SMIT 57 4.15 1.87 107 3.40 201 3.58 3.33 -.08 -11.9 SchndrNt N SNDR .26f 1.1 24.50 15.36 841 23.71 3123 24.23 23.17 -.10 +8.7 Schnitzer Q SCHN .75 4.5 2 27.47 10.09 684 16.54 1966 18.59 16.31 -.91 -23.7 ScholRck Q SRRK 21.92 6.95 890 19.68 1430 20.89 18.36 +.82 +49.3 Scholastc Q SCHL .60 2.1 48 45.80 20.01 297 28.61 969 30.18 27.88 -1.49 -25.6sSchrodin n Q SDGR 88.15 25.50 1421 84.64 5342 92.02 72.15 +9.58 +195.5 SchultSpcl Q SAMA 11.09 9.61 60 10.30 1003 10.41 10.15 -.12 +1.9 SchulS un h Q SAMAU 12.42 10.15 12.42 +18.3 SchwUSMkt N SCHB .96e 1.3 81.04 51.38 1331 71.26 5968 75.03 71.19 -2.44 -7.3 SchwUSLgC N SCHX .98e 1.4 81.20 52.05 2963 71.97 21341 75.72 71.84 -2.39 -6.3sSchwLCGr N SCHG .63e .6 103.54 67.25 358 98.64 2693 103.54 98.59 -2.10 +6.2 SchwLCVal N SCHV 1.14e 2.3 61.10 37.79 1188 48.63 4271 51.58 48.48 -2.41 -19.1 SchwMCap N SCHM .59e 1.2 62.40 34.87 382 50.98 1771 53.85 50.72 -1.98 -15.2 SchUSSmC N SCHA .76e 1.2 77.74 43.05 744 62.78 17649 66.61 62.75 -2.32 -17.0 SchwEMkt N SCHE .49e 2.0 28.23 18.32 1635 24.34 31974 25.17 24.26 -.14 -11.1 Sch 1000 N SCHK 33.35 21.30 184 29.51 790 31.03 29.46 -.94 -6.5 SchEMLgC N FNDE .39e 1.7 30.37 18.26 1966 23.46 34545 24.42 23.40 -.40 -21.4 SchIntSmCo N FNDC .55e 2.0 33.50 20.07 263 27.38 3843 28.56 27.31 -.56 -17.7 SchIntLgCo N FNDF .61e 2.6 29.21 17.79 1088 23.49 27890 24.67 23.46 -.53 -18.8 SchUSSmCo N FNDA .36e 1.2 40.88 21.80 222 30.26 17782 32.36 30.16 -1.58 -24.8 SchUSLgCo N FNDX .54e 1.5 43.65 26.60 347 35.70 35761 37.87 35.60 -1.63 -16.4 SchUSBrd N FNDB .61e 1.7 43.05 26.21 30 34.98 104 37.14 34.89 -1.68 -17.0 SchwUSDiv N SCHD 1.13e 2.3 59.56 38.83 2227 50.03 15028 53.37 49.86 -2.91 -13.6 SchwIntEq N SCHF .71e 2.4 34.12 21.90 5995 29.50 40510 30.79 29.44 -.54 -12.3 SchwAggBd N SCHZ 1.09 1.9 56.72 50.10 609 56.17 2872 56.18 55.91 +.12 +5.1 SchwREIT N SCHH .89e 2.6 48.59 26.31 919 34.19 16730 36.19 33.60 -1.68 -25.6 SchIntUSTr N SCHR .86 1.5 58.94 54.55 437 58.79 30579 58.81 58.59 +.13 +7.0 SchSTUSTr N SCHO .35 .7 51.99 50.37 738 51.61 4854 51.62 51.59 +.01 +2.2sSchUSTips N SCHP 60.04 52.57 633 60.03 42305 60.05 59.81 +.25 +6.0 SchwIntSC N SCHC .59e 2.0 34.92 20.34 394 29.26 3196 30.35 29.18 -.35 -15.6 Schwab N SCHW .72f 2.3 12 51.65 28.00 28258 31.75 76863 37.07 31.63 -4.92 -33.2 Schwb pfC N SCHWpC 1.50 5.9 27.37 18.98 114 25.39 379 25.63 25.34 -.18 -2.3 Schwb pfD N SCHWpD 27.25 19.40 40 26.01 237 26.39 26.01 -.35 -1.8 SchwitMau N SWM 1.76 5.7 11 46.65 20.00 383 30.78 1180 31.02 29.14 -.57 -26.7 SciPlay Q SCPL 1 15.33 5.82 487 14.67 2440 15.06 13.62 +.71 +19.4 SciApplic N SAIC 1.48 2.0 17 96.80 45.45 7374 75.14 11556 81.85 71.48 -5.24 -13.7 SciGames Q SGMS 31.63 3.76 2228 14.18 9671 17.01 13.75 -2.03 -47.1 Scorpio rs N SALT .20 1.3 77.80 13.75 579 15.08 2174 18.40 14.19 -3.30 ScorpioT 20 N SBNA 1.69 6.8 25.70 23.67 24.99 -1.5 ScorpTk N STNG .40 3.1 40.45 12.35 2486 12.85 9913 14.87 12.76 -2.04 -67.3 Scotts N SMG 2.32 1.8 30 151.03 76.50 474 127.56 2108 133.74 126.75 -1.87 +20.1 ScrippsEW Q SSP .20 2.4 26 16.93 5.36 638 8.18 2420 8.75 7.86 -.19 -47.9 ScullyRoy N SRL 15.56 6.04 15 7.51 25 8.58 7.47 -.79 -39.4 SculptCap N SCU .82 6.7 28.85 8.86 435 12.23 809 13.34 11.92 -.35 -44.7 Scynexis Q SCYX 1.44 .50 884 .73 3307 .84 .73 -.09 -19.8sSea Ltd N SE 116.00 26.41 4450 105.20 34576 116.00 100.66 -1.74 +161.6 SeaChange Q SEAC 4.98 1.29 3658 1.42 6209 1.77 1.38 -.27 -66.1 SbdCp A SEB 9.00 .3 10 4450.00 2614.00 2 2952.47 5 3164.99 2927.50 -134.54 -30.5 SeabGld g N SA 16.67 5.25 410 16.14 1961 16.31 15.40 +.51 +16.8 SeacstBkg Q SBCF 14 31.42 13.30 518 18.76 1335 21.49 18.72 -1.65 -38.6 SeacorHld N CKH 51.42 22.23 312 26.23 695 29.11 25.89 -3.17 -39.2 SeacrMar N SMHI 15.17 1.46 2225 2.68 4490 3.33 2.17 -.56 -80.6 SeagateT Q STX 2.60 5.5 9 64.17 39.02 3790 46.97 20359 51.69 46.28 -4.43 -21.1 SealAir N SEE .64 2.1 16 45.86 17.06 1551 31.19 6965 31.97 30.28 -.47 -21.7 SeanrM h Q SHIP .90 .12 242127 .17 1488550 .37 .17 -.02 -68.9 SeaSpine Q SPNE 16.78 4.02 634 9.57 1174 11.83 9.46 -2.27 -20.3sSeattGen Q SGEN 175.64 63.02 1678 165.59 6455 175.64 163.74 -4.32 +44.9 SeaWorld N SEAS 22 36.96 6.75 4090 13.83 15606 15.97 13.45 -2.20 -56.4 SecnSgh rs Q EYES 8.96 .71 549 .97 2558 1.14 .95 -.12 -83.7 Secoo Q SECO 8.25 2.11 235 3.18 1632 3.63 2.96 -.43 -46.0 SecWkA A Q SCWX 18.23 5.29 196 11.01 825 12.30 10.76 -.64 -33.9 SecNtl lf Q SNFCA .31t 4 7.54 3.76 809 6.67 1281 7.40 6.23 -.48 +19.7 Seelos h Q SEEL 2.54 .42 794 1.11 12362 1.70 1.11 -.35 -17.2 SelectBc lf Q SLCT 10 12.47 5.98 129 7.67 249 8.44 7.65 -.37 -37.6 SelEngS N WTTR 12.36 2.22 694 4.59 1603 5.29 4.45 -.61 -50.5 SelIntCon Q SIC 13.76 1.25 2250 3.15 3068 3.75 3.00 -.55 -65.0 SelMedHld N SEM 10 28.26 10.00 1219 13.62 4407 14.69 13.51 -.63 -41.6 SelectaB Q SELB 4.83 1.28 10514 2.87 26003 3.27 2.81 -.13 +20.6 SelectvIns Q SIGI .92 1.8 18 81.35 37.05 831 50.05 1723 52.70 49.70 -1.34 -23.2 SelctIns 43 N SGZA 1.47 5.9 25.10 SmLEDS Q LEDS 4.10 1.03 801 3.54 3366 3.97 3.01 +.37 +78.8 SempraEn N SRE 4.18 3.7 18 161.87 88.00 7075 112.61 15398 121.99 112.16 -4.64 -25.7 Sempra pfA N SREpA 127.23 77.20 112 96.60 1118 100.80 96.60 -2.95 -19.5 Sempr pf B N SREpB 125.72 75.41 40 97.50 399 100.81 97.27 -1.92 -18.1 Semtech Q SMTC 61 58.23 26.03 725 50.30 2646 52.45 49.10 -.48 -4.9 SenecaB Q SENEB 41.00 24.71 0 29.52 1 29.52 29.52 -3.97 -28.0 SenecaA Q SENEA 41.88 24.48 91 32.95 244 34.68 30.18 +.92 -19.2 SenesTc rs Q SNES 36.60 1.32 235 2.10 2179 2.49 1.84 +.14 -80.9 Senmiao Q AIHS 3.08 .26 153 .65 1512 .75 .58 -.09 -3.0 Senseon N SENS 2.48 Sensient N SXT 1.56 3.1 13 74.25 38.24 546 49.62 1751 51.85 48.86 -.79 -24.9 SensusHlt Q SRTS 6.58 1.76 19 3.25 136 3.37 2.68 +.20 -8.2 SeqentBr h Q SQBG .64 .10 2806 .19 19311 .27 .19 -.07 -44.3 SeresTh Q MCRB 6.59 2.15 1681 4.75 3489 5.14 4.58 -.05 +37.7 Seritage N SRG 1.00 9.2 45.70 5.00 1094 10.90 6264 12.27 10.12 -1.04 -72.8 Seritge pfA N SRGpA 1.75 11.2 26.67 10.35 33 15.57 70 18.29 15.50 -2.14 -40.8 ServiceCp N SCI .76 2.0 16 52.89 33.93 2945 37.94 7133 40.49 37.52 -1.90 -17.6 SvcPropTr Q SVC 2.16 32.8 3 26.28 3.59 16728 6.58 29265 8.52 6.31 -1.91 -73.0 ServiceMst N SERV 58.78 17.63 1754 35.17 7158 35.58 33.87 -.39 -9.0sServcNow N NOW 409.80 213.99 2010 399.97 9051 409.80 385.66 +.10 +41.7 SvcSource Q SREV 2.10 .53 9637 1.64 12241 1.80 1.57 +.02 -1.8 ServiFst Q SFBS .70 2.1 14 40.90 21.76 545 33.01 1225 36.47 32.97 -2.18 -12.4 Servotr A SVT .16e 2.1 11.33 5.40 4 7.52 10 8.37 7.51 -.58 -25.2 SesenBio Q SESN 1.72 .37 731 .70 2156 .76 .69 -.03 -33.2 SevernBcp Q SVBI .16 2.6 17 9.50 4.26 22 6.17 41 6.49 6.00 -.31 -33.7 ShakeShk N SHAK 94 105.84 30.01 2153 49.62 8126 56.56 49.39 -4.89 -16.7 Sharps Q SMED 8.20 3.35 1789 7.35 3449 8.10 7.20 -.07 +74.2 SharpSprg Q SHSP 14.27 4.50 1159 8.73 1645 8.89 7.70 +.40 -23.9 ShawCm g N SJR 1.18 11 20.90 12.20 382 16.10 2431 17.08 16.06 -.88 -20.7 ShellMidst N SHLX 1.84 14.8 8 22.70 5.70 698 12.40 5136 13.67 12.20 -.92 -38.6 ShndTele Q SHEN .29f .6 59.93 29.61 415 46.69 1139 52.65 46.65 -4.71 +12.2 Sherwin N SHW 4.52 .8 42 603.36 325.43 547 557.53 2712 594.45 555.86 -27.14 -4.5 Shiloh Q SHLO 1 5.50 .75 303 1.01 2241 1.13 1.01 -.04 -71.6 Shineco Q TYHT 2 1.07 .35 242 .53 566 .62 .51 -.07 -15.9 ShinhanFn N SHG 39.74 17.09 101 24.28 525 25.21 24.15 -.66 -36.2 ShoeCarnvl Q SCVL .36e 1.3 17 40.00 12.56 162 27.09 825 30.62 25.60 +.93 -27.3sShopify N SHOP 928.00 281.69 2712 910.00 13441 928.00 868.00 +29.00 +128.9 ShoreBcsh Q SHBI .48 4.4 11 17.90 7.63 151 10.96 266 11.62 9.68 +1.04 -36.9 ShotSpot Q SSTI 45.61 18.44 117 24.21 508 26.12 23.21 +.19 -5.1 Shutterstk N SSTK .68e 60 45.98 28.76 352 33.65 973 36.31 33.57 -1.83 -21.5 ShyftGrp Q SHYF .10 .6 46 20.70 9.01 792 16.13 2655 16.82 15.69 +.07 -10.8 SiNtxTc rs Q SINT 4.39 .28 13896 2.04 333328 3.13 1.31 +1.27 +36.9sSiTime n Q SITM 50.43 15.42 235 45.89 763 50.43 44.66 -.36 +80.0 SibanyeSt N SBSW .14r 1.7 13.27 3.50 1388 8.24 11764 8.99 7.93 +.37 -17.0 SiderurNac N SID 4.71 1.02 1669 1.93 8283 2.24 1.91 -.17 -44.1tSiebertFn Q SIEB .10a 2.0 42 12.36 5.08 212 5.08 350 6.16 5.04 -.92 -41.3 Sientra Q SIEN 9.71 1.00 1700 3.85 4580 4.31 3.73 -.28 -56.9 SierraBc Q BSRR .80f 4.5 9 30.15 13.05 185 17.96 386 18.24 16.47 +.45 -38.3sSierraMt A SMTS 2.75 .45 369 1.29 36585 2.75 .99 +.20 -21.8 SierOn g rs Q SRRA 26.80 8.55 28 12.25 131 14.89 12.25 -1.75 -10.5 SierraWr Q SWIR 12 12.43 4.31 395 8.51 1289 9.25 8.25 -.78 -10.9 Sifco A SIF 5.62 1.89 1 4.04 133 4.51 3.83 -.06 +2.2 SifyTech Q SIFY .02e 2.2 1.65 .56 44 .79 506 .91 .75 -.09 -36.2 Sigma wt h Q SGLBW .35 SigmL h Q SGLB 17.00 1.97 162 2.61 2370 2.85 2.56 -.16 -73.4 Sigmatr Q SGMA 39 5.67 2.13 8 3.12 28 3.42 3.12 -.30 -22.6 SignatBk Q SBNY 2.24 2.2 148.64 68.98 1144 102.63 2300 109.35 100.16 -3.77 -24.9 SignetJwlrs N SIG 1.48 15.0 31.44 5.60 2339 9.84 11931 12.16 9.71 -1.28 -54.7 SilganHld Q SLGN .48 1.5 18 35.94 24.65 838 31.29 3370 31.62 30.69 -.27 +.7 SilcLtd Q SILC 1.00 2.8 10 37.60 20.93 19 35.30 125 35.97 34.36 +.41 +6.1 SilcnLab Q SLAB 86 122.90 65.09 586 93.82 2021 101.61 92.24 -3.68 -19.1 SilicnMotn Q SIMO 1.40 2.9 18 53.04 26.72 347 48.30 1659 48.72 44.06 +3.91 -4.8 SilkRdMd Q SILK 49.89 20.84 2434 38.37 4092 44.23 38.12 -2.08 -5.0 SilvSpke A n Q SSPK 10.57 9.51 3 10.02 235 10.15 10.02 -.08 +1.1 SlvSpike un Q SSPKU 12.10 9.45 10.28 +1.1 SilvrSun Q SSNT .50e 40 7.37 1.62 36 2.00 152 2.83 1.93 -.39 -48.5 Silvrbow N SBOW 14.06 1.50 932 3.15 1753 4.00 3.07 -.48 -68.2 Silvercrest Q SAMG .64 5.2 16 14.50 6.21 246 12.23 329 13.18 11.25 +.51 -2.8 SlvrcpMt A SVM .03 5.93 1.50 1443 5.04 8198 5.17 4.80 +.37 -11.1 SimmnsFst Q SFNC .68 4.4 7 27.29 13.75 2524 15.43 6042 17.77 15.26 -1.98 -42.4 SimonProp N SPG 8.40 13.6 8 165.48 42.25 10950 61.90 42145 72.11 61.45 -5.22 -58.4 Simon pfJ N SPGpJ 4.19 7.1 77.70 45.50 1 59.16 13 62.39 57.10 -2.08 -18.3 SimplyGd Q SMPL 31.34 14.08 1662 17.24 6851 19.88 17.21 -.46 -39.6 SimpsnM N SSD .92 1.1 30 95.65 47.02 314 80.18 1406 84.20 77.29 -1.73 -.1sSimulations Q SLP .24 .4 58.88 26.00 372 58.50 1458 58.94 54.12 +2.37 +101.2 Sina Q SINA 20 46.85 26.04 540 35.11 3072 36.13 34.67 -.79 -12.1 Sinclair Q SBGI .80 4.8 8 59.58 10.58 8655 16.80 15444 20.27 16.54 -2.27 -49.6sSinoGlobl Q SINO .98 .28 858 .67 11039 .98 .51 +.08 +48.9 SinopcShg N SHI 40.66 21.25 36 23.91 239 25.58 23.61 -.89 -21.7 SiriusInt Q SG 13.40 5.06 1 6.90 4 6.90 6.60 +.08 -21.1 SiriusXM Q SIRI .05 1.0 25 7.40 4.11 49860 5.54 163872 6.07 5.52 -.42 -22.5 Siteone N SITE 35 119.42 53.29 557 104.18 1579 114.99 103.60 -5.53 +14.9 SixFlags N SIX 1.00m 5.4 6 59.52 8.75 2865 18.60 14666 21.96 18.53 -3.31 -58.8 Skechers N SKX 16 44.50 17.06 2247 29.29 8874 32.09 29.01 -1.82 -32.2 SkySolr rs Q SKYS 17 4.60 1.00 27 4.18 190 4.44 3.81 +.12 +178.4 SkyWest Q SKYW .56f 1.8 6 66.52 10.58 1029 30.58 3793 33.60 28.07 -2.94 -52.7 Skyline N SKY 37.03 10.82 1668 22.69 3448 24.02 22.10 -.40 -28.4 SkywksSol Q SWKS 1.76 1.4 21 138.22 67.90 2271 125.85 9228 129.73 124.80 -1.50 +4.1 SlackTc N WORK 40.07 15.10 38289 32.53 130102 34.35 31.16 -.60 +44.7 SleepNmbr Q SNBR 29 61.00 15.27 723 41.23 2164 43.50 38.67 +2.08 -16.3 SmartFn rs Q SMBK .20 1.3 11 23.99 11.05 181 15.10 238 16.54 14.52 -.68 -36.2 SmartSnd Q SND 3.31 .55 2631 1.01 3596 1.25 .97 -.19 -59.9 Smartsh N SMAR 60.45 30.91 3423 52.98 10673 54.68 50.01 +3.08 +17.9 SmDirCl n Q SDC 21.10 3.64 4227 7.50 25802 7.90 7.01 -.48 -14.2 Smith&N N SNN .70e 1.9 66 52.26 26.07 694 37.62 4164 41.04 37.24 -3.08 -21.7 SmithAO N AOS .96 2.2 18 52.70 33.81 2639 44.45 7238 47.86 43.88 -2.84 -6.7 SmthM h Q SMSI 7.15 2.82 4703 4.42 7088 4.79 4.38 -.07 +11.1 SmthWess Q SWBI 45 19.75 5.41 3076 19.41 10778 19.50 17.61 +1.71 +109.2 Smucker N SJM 3.52 3.4 13 125.62 91.88 1600 103.01 5083 109.77 101.89 -5.93 -1.1sSnapInc A N SNAP 24.50 7.89 34717 23.07 140018 24.90 22.71 +.41 +41.3 SnapOn N SNA 4.32 3.2 13 172.61 90.72 1193 133.56 3262 138.39 128.10 -2.33 -21.2 SoYoung Q SY 17.18 8.03 749 14.10 4177 14.37 11.45 +2.82 +15.4 SocQ&M N SQM .73e 2.8 15 33.30 15.20 467 25.85 3174 26.64 25.20 -.69 -3.1 SocketM Q SCKT 2.80 .76 14 1.40 172 1.60 1.31 -.05 -13.0 Sofi Sl500 N SFY 11.96 7.85 67 10.84 224 11.30 10.84 -.40 -3.5 Sofi Nx500 N SFYX 11.12 6.44 19 9.27 47 9.69 9.22 -.34 -12.7 Sofi 50 N SFYF 21.47 12.59 1 18.52 4 19.32 18.52 -.58 -11.3sSofiGigE Q GIGE 24.39 13.81 11 23.60 19 24.39 23.42 +.17 +26.9 SoftwAc n Q SAQN 10.00 9.30 15 10.00 130 10.00 9.90 +.10 Sogou N SOGO 29 5.80 2.95 506 4.05 4939 4.46 4.04 -.30 -11.0 Sohu.cm h Q SOHU 14.74 5.41 394 8.93 2139 9.82 8.80 -.45 -20.1 Sol-Gel Q SLGL 21.00 5.00 26 8.77 197 9.99 8.00 +.52 -48.9 SolarCap Q SLRC 1.64 10.3 8 21.24 7.42 94 15.95 631 16.59 15.44 -.65 -22.6 SolarSCap Q SUNS 1.20 9.3 9 18.29 6.30 18 12.89 193 13.44 12.40 -.17 -26.8 SolarEdg Q SEDG 66 156.92 58.84 4648 129.53 8817 155.89 127.19 -24.07 +36.2 SolarOilf N SOI .42 5.9 15.99 4.50 1252 7.12 2769 7.63 6.61 -.39 -49.1 SolenoTh Q SLNO 4.39 1.18 4814 1.84 12501 2.03 1.78 -.08 -37.4 SolidBio Q SLDB 13.58 1.96 958 3.19 2459 3.57 3.07 -28.3 Soligenix h Q SNGX 3.54 .69 4261 2.09 7160 2.20 1.69 +.32 +44.1 Solitario A XPL .49 .13 56 .29 658 .33 .29 -.01 -2.7 Soliton Q SOLY 21.97 6.64 3251 7.56 3874 12.89 7.56 -5.38 -31.1 SonicAut N SAH .40 1.3 16 35.41 9.00 603 30.07 3015 30.97 28.36 +.02 -3.0 SonimTc Q SONM 14.80 .50 1561 .82 4393 .97 .80 -.08 -77.5 SonnetBi rs Q SONN 54.60 3.62 358 3.82 5321 4.95 3.74 +.02 -75.1 SonocoP N SON 1.72 3.5 21 66.57 37.30 669 49.83 2441 51.89 48.89 -2.34 -19.3 SonomeP Q SNOA 19.60 3.33 81 6.92 616 7.60 6.45 +.43 +58.7 Sonos Q SONO 16.88 6.58 12556 15.00 87804 15.33 12.07 +3.06 -4.0 SonyCp N SNE 73.86 50.94 947 69.68 4074 72.34 69.20 -1.30 +2.5 SorrentoTh Q SRNE 10.00 1.39 34080 5.87 166266 7.22 4.76 +1.07 +73.7 SotherlyH Q SOHO .52 21.7 7.43 1.43 366 2.40 1170 3.12 2.26 -.56 -64.6 SothrlyH pf Q SOHOB 2.00 24.5 27.62 2.50 10 8.15 41 10.55 8.00 -2.55 -68.9 SthrlyH pf C Q SOHOO 1.97 23.7 27.07 2.50 3 8.30 28 10.60 8.16 -2.45 -67.7 SothrlH pfD Q SOHON 2.06 24.0 29.98 2.50 1 8.57 16 10.15 8.00 -2.41 -67.2 SouMoBc Q SMBC .60 2.7 8 39.05 17.30 64 22.24 128 23.94 22.00 -1.08 -42.0 SoundFin Q SFBC .60 2.5 14 38.00 17.00 1 23.76 2 24.25 23.76 -.39 -34.0 SourcC N SOR 1.00 3.1 41.34 24.23 25 32.54 52 34.45 32.35 -1.15 -15.9 SoJerInd N SJI 1.18 5.0 34.48 19.62 2253 23.65 9657 25.15 23.20 -1.02 -28.3 SthMtnMr n Q SMMC 10.15 9.25 0 10.08 364 10.15 9.92 +2.1 SthMtn un Q SMMCU 11.00 9.40 10.47 16 10.56 10.20 +.07 +.6 SthPlainF Q SPFI .12 1.0 22.00 11.30 57 12.50 100 13.93 12.40 -1.51 -40.1 SouthState Q SSB 1.88 4.2 12 88.10 40.42 689 44.40 2339 51.18 43.38 -6.25 -48.8 SCEd pfB A SCEpB 1.02 4.7 24.76 17.49 2 21.50 3 22.04 21.50 +.50 -5.2 SCEd pfC A SCEpC 1.06 4.5 25.47 19.73 1 23.48 5 23.60 22.61 +1.10 -.9 SCEd pfD A SCEpD 1.08 4.7 25.02 19.19 2 23.20 2 23.75 23.20 +.09 +.7 SCEd pfE A SCEpE 1.20 5.0 25.47 19.41 1 23.99 3 24.65 23.99 -.66 -2.4 SouthnCo N SO 2.50f 4.9 24 71.10 41.96 6730 50.92 32755 55.44 50.40 -2.69 -20.1 SouthCo 75 N SOJA 1.56 6.1 26.82 22.06 60 25.61 244 25.79 25.57 -.17 -2.9 SouthCo ef N SOJB 27.08 18.69 43 25.50 170 25.73 25.41 -.19 -3.2 SouthCo77 N SOJC 1.31 5.1 26.97 19.33 19 25.46 110 25.85 25.43 -.31 -3.2 SthnCopper N SCCO 1.50e 4.0 23 44.82 23.43 1387 37.72 4267 38.58 36.97 -.08 -11.2 SthnFstBsh Q SFST 8 44.43 20.89 94 25.08 184 27.49 24.30 -1.91 -41.0 SoNatBcVa Q SONA .40 4.5 17 16.85 7.58 223 8.81 459 9.88 8.79 -.88 -46.1 SsdeBTX Q SBSI 1.24a 4.8 12 37.89 23.74 383 26.09 942 27.96 25.56 -1.72 -29.8 SwstAirl N LUV .72 2.3 7 58.83 22.47 23884 31.96 91177 34.82 30.94 -2.59 -40.8 SwtGas N SWX 2.28 3.5 20 92.94 45.68 573 65.52 1704 67.72 63.89 -.54 -13.8 SwstnEngy N SWN 3 3.90 1.06 17677 2.40 69334 2.79 2.37 -.35 -.8 SparkEng Q SPKE .72 10.5 9 11.63 5.25 436 6.90 1062 7.23 6.75 -.22 -25.2 SparkEn pf Q SPKEP 2.19 9.5 26.60 9.49 2 23.00 19 23.00 22.37 +.19 -10.2 SprkNtSE wi A LOV 12.40 1.80 26 3.20 287 3.58 3.09 -.25 -29.4 SprtnNash Q SPTN .77 3.6 15 22.80 8.82 983 21.46 3359 21.56 17.92 +3.43 +50.7 SpdFosFr N EFAX 73.47 49.20 0 64.37 7 66.40 64.32 -.52 -11.2 SpdDbShDu N STOT 50.17 47.13 15 49.58 58 49.68 49.47 -.06 +.2 SpdEmFos N EEMX 67.47 45.67 1 59.51 10 60.89 59.51 +.09 -9.3 SpdDbEMk N EMTL 52.36 40.01 5 49.10 12 49.25 49.00 +.03 -4.1 Spd US Ro N XLSR 36.82 23.83 43 31.95 134 35.53 31.95 -1.12 -6.3 Sp FxIn N FISR 33.68 28.77 6 31.90 45 32.02 31.85 -.06 +2.5 SpecOpps N SPE 1.19e 3.1 15.00 7.50 9 11.22 142 11.46 10.90 +.06 -23.8 SpcOpp pfB N SPEpB .88 3.5 26.10 22.70 0 25.07 18 25.37 25.03 -.35 -1.9 SpectrmB N SPB 1.68 3.9 4 64.72 19.59 831 43.09 2677 47.86 43.09 -2.07 -33.0 SpectPh Q SPPI 10.57 1.74 4885 3.09 10574 3.42 3.00 -.16 -15.1sSperoTh Q SPRO 14.48 5.25 638 13.16 1447 14.48 12.72 -.25 +36.9sSphr3D g Q ANY 3.00 .33 622 3.10 1074 3.33 2.10 +.69 +298.5 SpinMedT N FFIU 28.35 23.25 26.22 11 26.27 26.16 -.05 +2.5 Spire N SR 2.49f 4.0 14 88.00 57.37 460 62.17 1554 67.20 62.05 -3.29 -25.4 SpiritAero N SPR .04m .2 5 92.81 13.69 6912 22.32 37839 27.23 21.44 -4.84 -69.4 SpiritAir N SAVE 6 55.21 7.01 21248 16.58 103783 18.95 15.64 -2.23 -58.9 SpiritR pfA N SRCpA 1.50 6.0 27.41 12.14 17 24.80 64 25.10 24.79 -.21 -4.8 SpiritRl N SRC 2.50 7.3 15 54.63 18.37 1321 34.38 5280 36.68 33.75 -1.35 -30.1 SpirtTex Q STXB 11 23.48 8.96 81 11.58 191 13.14 11.28 -1.06 -49.7sSplunk Q SPLK 197.22 93.92 3417 196.80 9873 197.70 188.33 +9.64 +31.4 SpokHldgs Q SPOK .50 5.5 30 15.57 8.53 165 9.04 543 9.58 8.95 -.29 -26.1sSportsWhs Q SPWH 28 14.67 3.50 2304 13.92 5984 14.67 12.40 +1.44 +73.3sSpotify N SPOT 268.30 109.18 6456 264.95 34336 271.71 227.07 +33.66 +77.2 SpragueRs N SRLP 2.67 17.2 11 19.10 9.83 32 15.56 138 16.04 15.10 -8.0 SprBkPh Q SBPH 5.70 .80 64 1.53 259 1.82 1.53 -.11 -3.2 SprWkTh n Q SWTX 49.79 17.02 2187 37.95 3218 47.99 35.49 -6.97 -1.4 SprotGlMin N SGDM .12e .4 32.50 13.79 27 30.18 508 30.63 28.97 +1.43 +20.0sSprtJnGl N SGDJ 37.13 16.52 43 36.65 149 37.13 35.56 +2.02 +7.8 SprottSilv N PSLV 7.19 4.34 1228 6.51 6898 6.56 6.34 +.10 -.5 SprottFoc Q FUND .45e 7.9 7.49 4.00 22 5.72 132 5.99 5.72 -.14 -22.3sSprottGold N PHYS 14.25 11.09 1519 14.22 7528 14.25 14.01 +.28 +16.7 SprottPPP N SPPP 19.31 8.80 35 13.68 140 14.12 13.41 +.05 -4.9 SprottRL g A SILU 1.25 SproutSo n Q SPT 33.52 10.54 534 26.83 3763 28.99 26.09 -1.20 +67.2 Sprouts Q SFM 25 26.84 13.00 3733 24.72 14937 24.88 22.25 +2.41 +27.8sSquare N SQ 106.36 32.33 19690 104.30 78689 107.84 98.93 +6.32 +66.7sStaarSur Q STAA 61.73 23.20 1255 59.04 10006 61.73 50.93 +8.44 +67.9 StablRd A n Q SRAC 10.00 9.20 0 9.91 1 9.95 9.91 +.01 +1.0 StablRd un Q SRACU 11.32 9.30 1 10.25 1 10.25 10.06 +.19 -.4 Staff360 Q STAF .04 3.8 1.83 .28 215 1.06 1535 1.32 1.02 -.09 +32.9 STAG Indl N STAG 1.39 4.9 83 33.48 17.54 1760 28.13 6422 29.74 27.37 -.97 -10.9 STAG pfC N STAGpC 28.30 16.24 5 25.77 21 25.83 25.36 +.32 -3.4 Stamps.cm Q STMP 29 221.73 39.75 977 185.81 1758 193.61 173.12 +10.23 +122.5 SP Matls N XLB .98e 1.8 61.94 37.69 8172 54.49 25566 56.97 53.93 -1.69 -11.3 SP HlthC N XLV 1.01e 1.0 105.08 73.54 16631 97.51 55135 101.23 96.84 -3.24 -4.3 SP CnSt N XLP 1.28e 2.2 64.84 47.66 14477 57.13 57939 59.59 57.08 -2.49 -9.3 SP Consum N XLY 1.12e .9 133.30 81.74 5748 123.75 23126 130.21 123.54 -3.63 -1.3 SP Engy N XLE 2.04e 5.6 64.71 22.88 33772 36.51 124376 39.94 36.34 -3.06 -39.2 SPDR Fncl N XLF .46e 2.0 31.38 17.49 123944 22.58 419396 24.22 22.52 -1.40 -26.6 SP Inds N XLI 1.12e 1.7 85.33 47.71 21430 66.14 66757 69.83 65.63 -3.09 -18.8sSP Tech N XLK .78e .8 105.83 68.10 22135 101.54 61985 105.83 101.23 -.70 +10.8 SpdrRESel N XLRE 41.93 24.88 4390 33.73 19142 35.40 33.26 -1.62 -12.8 SP Util N XLU 1.55e 2.8 71.10 43.44 28732 55.18 90325 58.23 54.81 -2.31 -14.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 65

Std AVB Q STND .88 3.8 31.40 17.01 438 23.00 534 24.92 22.90 -1.25 -23.3 StdMotor N SMP 1.00f 2.5 29 55.85 33.94 510 39.79 1048 41.14 38.68 -.11 -25.2 Standex N SXI .88 1.6 18 81.69 37.50 394 55.43 688 55.92 50.96 +1.85 -30.1 StanBlkDk N SWK 2.76 2.0 30 173.67 70.00 1820 136.27 7194 137.75 129.56 +2.35 -17.8 StanB&D 52 N SWJ 1.44 5.8 26.34 25.17 24.99 Stantec g N STN .62 18 31.94 20.22 81 29.72 421 30.83 29.00 -.78 +5.0 StarBulk Q SBLK .20 3.1 20 12.09 3.86 487 6.48 2738 7.45 6.38 -.83 -45.1 StrBlk22 Q SBLKZ 2.08 8.5 26.66 13.58 2 24.34 19 24.34 23.88 +.44 -5.2 StarGas N SGU .53f 6.1 12 10.14 6.11 107 8.73 587 8.96 8.00 +.61 -7.7 Starbucks Q SBUX 1.64 2.3 32 99.72 50.02 17470 71.57 55596 76.37 71.25 -3.83 -18.6 Starret N SCX .40 12.0 11 7.32 3.01 50 3.33 147 3.56 3.27 -.22 -41.8 Startek N SRT 35 8.46 2.75 98 4.87 287 5.20 4.60 -.10 -39.0 StarwdPT N STWD 1.92 12.7 8 26.33 7.59 4502 15.14 19287 15.80 14.51 -.06 -39.1tStatAutF Q STFC .40 2.3 51 36.45 16.71 188 17.34 597 18.60 16.71 +.08 -44.1 StateStr N STT 2.08 3.4 9 85.89 42.10 4653 60.53 13933 65.96 59.53 -4.87 -23.5 StateSt pfC N STTpC 26.10 25.04 25.19 -1.8 StateSt pfD N STTpD 28.72 15.78 38 26.42 240 26.58 26.15 -.06 -3.8 StaStCp pfG N STTpG 29.19 14.75 31 26.53 161 26.89 26.27 -.17 -4.8 StlthBio Q MITO 14.41 .90 102 1.90 1437 2.40 1.79 -.07 -41.7 StealthGas Q GASS 23 4.18 1.51 60 2.58 130 2.68 2.41 -.07 -24.8 SteelCn lf Q STCN 1.95 .40 347 .62 778 .67 .59 -.05 -57.5 StlDynam Q STLD 1.00 3.9 9 35.78 14.98 3092 25.42 11098 27.95 25.35 -1.75 -25.3 SteelPtrs N SPLP 1.50 27.0 2 14.09 4.31 7 5.56 72 6.26 5.11 -.44 -54.1 SteelPr pfA N SPLPpA 23.77 15.26 2 16.74 32 17.05 16.45 -.19 -28.2 Steelcse N SCS .58 5.1 10 23.02 7.02 1357 11.47 4783 12.27 11.11 -.33 -43.9 SteinMart Q SMRT .30 87.2 .95 .23 1289 .34 8010 .49 .33 -.09 -48.6 StellAcq wt Q STLRW .39 StellAcq un Q STLRU 10.50 StellusCap N SCM 1.36 18.8 5 15.04 4.10 139 7.25 552 8.00 7.24 -.80 -49.1 StellCap22 N SCA 1.44 6.3 26.02 11.10 0 22.80 7 23.75 22.80 -.20 -10.3 Stepan N SCL 1.10 1.3 22 105.87 69.33 251 87.96 545 93.48 87.60 -4.51 -14.1 Stereotax n A STXS 5.82 1.70 5583 4.62 7486 5.58 4.56 -.85 -12.7 Stericycle Q SRCL 67.94 38.45 547 54.73 2342 57.64 54.06 -2.05 -14.2 Steris plc N STE 1.48 1.0 37 168.98 105.69 1433 148.33 3789 156.16 146.12 -3.91 -2.7 SterlingBc N STL .28 2.7 5 22.17 7.01 3767 10.54 17590 12.61 10.52 -1.48 -50.0 SterlBc pfA N STLpA 29.00 10.11 6 24.93 54 25.44 24.79 -.21 -6.4 SterlBcp Q SBT .04 1.3 10.49 2.53 153 3.15 425 3.30 2.97 -.14 -61.1 SterlCons Q STRL 11 17.49 6.72 379 9.68 1571 10.50 9.48 -.85 -31.3 SMadden Q SHOO .60 2.6 14 44.80 16.38 1693 22.83 6082 25.30 22.01 +.42 -46.9 StewInfo N STC 1.20 3.7 17 44.14 20.26 244 32.12 910 32.76 30.40 +.73 -21.3 StifelFin N SF .68 1.5 14 69.10 31.13 794 44.72 2555 48.90 44.09 -2.55 -26.3 Stifel pfA N SFpA 1.56 6.1 28.47 13.33 5 25.48 35 25.59 25.32 -.10 -5.1 Stif 47 ef N SFB 26.96 12.77 13 25.39 34 25.53 25.12 +.25 -.9 Stifel47 N SFpB 1.30 5.1 28.14 12.45 2 25.62 51 25.97 25.50 -.26 -5.0 StitchFix Q SFIX 32.34 10.90 3248 23.01 12148 25.26 22.55 -1.16 -10.3 StockYBc Q SYBT 1.08 2.7 20 42.60 22.98 516 39.41 938 39.87 36.52 +1.80 -4.0 StokeTh Q STOK 39.04 15.82 684 23.65 1462 25.50 22.75 +.48 -16.5 StoneHEM N EDF 2.04 29.8 14.48 3.46 147 6.84 467 7.35 6.64 -.30 -50.4 StonHEmM N EDI 1.81 24.2 13.13 4.08 50 7.49 172 7.76 7.44 -.09 -37.2 StoneCastle Q BANX 1.52a 9.4 13 23.92 9.25 31 16.25 78 17.06 15.50 -.33 -27.2 StoneCo Q STNE 46.69 17.72 11967 37.94 24860 42.88 37.50 -.20 -4.9 Stonerdg N SRI 10 34.46 13.87 376 19.42 1227 19.58 18.40 +.59 -33.8 StoreCap N STOR 1.40 5.9 22 40.96 13.00 3220 23.64 16620 24.81 22.67 -.86 -36.5 StrataSk h Q SSKN 2.92 .75 61 1.23 421 1.50 1.17 -.05 -40.9 Stratasys Q SSYS 30.60 12.18 7064 15.22 12377 17.33 15.02 -1.26 -24.7 StratEdu Q STRA 2.40 1.6 44 189.79 108.90 411 147.78 1384 155.46 143.84 +1.85 -7.0 StratALL36 N GJT .29 1.5 22.11 17.54 18.72 5 18.72 18.56 -.48 -10.8 Strat D35 N GJP .74 3.1 25.25 21.00 23.55 3 23.60 23.19 -.25 +2.7 StratGS33 N GJS .32 1.7 21.81 17.63 2 19.10 9 19.10 18.35 +.38 -9.5 StratUSM N GJH .64 6.4 10.37 6.11 0 9.97 6 9.99 9.82 +.15 -.8 StratWMT N GJO .22 1.0 24.00 20.02 22.00 0 22.00 22.00 +.04 -6.4 Strattec Q STRT .56 3.4 11 25.94 11.75 11 16.39 73 20.00 15.60 -3.43 -26.2 StratusPrp Q STRS 1.00e 33.40 12.00 18 16.75 59 18.48 14.50 -1.35 -45.9 StreamHlth Q STRM 1.91 .53 169 1.35 1057 1.41 1.09 +.15 -2.9 StrgbrBio Q SBBP 4.63 1.43 1403 4.08 2778 4.44 3.69 -.32 +95.2 Stryker N SYK 2.30 1.3 29 226.30 124.54 5406 173.76 13076 189.51 171.75 -13.35 -17.2 SturmRug N RGR .78e 1.0 25 73.89 38.44 464 72.53 1364 72.90 68.89 +1.72 +54.2 SuRo Cap Q SSSS .32e 6 9.69 3.60 204 8.95 1230 9.26 8.01 -.24 +36.6 SubPpne N SPH 2.40 17.0 11 24.89 8.64 150 14.08 1538 16.21 13.91 -2.24 -35.6 SumitMitsu N SMFG 7.56 4.49 1268 5.59 6904 5.93 5.58 -.21 -24.6 SumFWV Q SMMF .68 4.7 7 27.83 13.48 84 14.51 139 16.13 14.24 -.54 -46.4 SummitHtl N INN .72 12.7 5 12.59 2.32 1601 5.66 9031 6.16 5.35 -.43 -54.1 SummtH pfD N INNpD 1.61 8.6 27.18 6.75 5 18.79 17 20.05 17.79 -1.00 -27.2 SumHP pfE N INNpE 27.50 4.35 12 18.00 52 19.61 17.90 -1.92 -29.5 SumtMtls N SUM .29t 14 25.22 7.51 2131 15.31 4604 17.15 15.11 -.88 -35.9 SummitMP N SMLP .50m 47.2 8.00 .50 438 1.06 2093 1.24 1.02 -.18 -68.0 SmtStB Q SSBI .48 5.2 13 13.21 6.50 9 9.25 30 10.02 8.90 -.22 -28.7 SumTher Q SMMT 5.49 1.13 52 3.15 276 3.55 3.15 -.40 +96.9 SummW rs Q WISA 26.60 2.12 897 2.17 6304 2.53 2.14 -.03 -82.2 SunCmts N SUI 3.16 2.3 173.98 95.34 1582 135.99 3701 145.72 133.80 -6.37 -9.4 SunLfFn g N SLF 2.20 50.13 24.37 550 35.36 3339 37.55 35.18 -1.29 -22.4 SunCokeE N SXC .24 1 9.17 2.33 1873 2.72 7621 3.34 2.71 -.18 -56.3 Suncor g N SU .84m 5.2 34.56 9.60 6918 16.30 25039 17.72 16.05 -.75 -50.3 SundEng rs Q SNDE 23.78 1.00 149 2.69 540 3.10 2.65 -.20 -86.0 Sundial hn Q SNDL 13.22 .37 533 .80 3503 .93 .80 -.07 -73.3 SunesisP h Q SNSS 1.13 .20 7572 .29 98309 .66 .27 -.27 -15.7 SunlOnl N STG 3.01 .68 11 1.32 135 1.47 1.31 -.11 -48.6 SunLink A SSY 1.65 .60 31 .82 224 .90 .78 -.04 -23.1 SunocoLP N SUN 3.30 13.6 6 34.09 10.46 294 24.33 3093 26.65 24.11 -2.00 -20.5 SunOpta Q STKL 5.45 1.30 610 4.68 3016 4.87 4.49 -.04 +87.2 SunPower Q SPWR 16.04 4.03 4169 7.21 16629 7.72 6.92 -.07 -7.6 Sunrun Q RUN 16 23.66 7.84 2314 18.58 7226 20.38 18.43 -1.32 +34.5 SunstnHtl N SHO .20 2.5 9 14.47 5.75 6211 7.94 20930 8.73 7.88 -.75 -43.0 SunstHt pfE N SHOpE 27.81 12.50 14 24.15 24 25.25 24.15 -.85 -7.2 SunstHt pfF N SHOpF 1.61 6.6 28.00 11.97 18 24.30 50 24.60 24.10 -.19 -6.3 Sunwks rsn Q SUNW 5.81 .29 389 .57 2884 .69 .55 -.09 -54.5 SupLeagu Q SLGG 8.75 1.30 211 2.30 1249 2.69 2.30 -.27 -2.5 SupMicC n Q SMCI 61 33.30 15.76 6574 28.12 10746 32.44 27.56 -4.19 +1.5 SuperCm lf Q SPCB 3.09 .25 1545 1.72 8117 2.03 1.37 -.09 +177.4 SupTech h Q SCON 1.07 .12 1614 .40 13254 .47 .38 -.04 +115.8 SupDrillg A SDPI 1.07 .20 18 .82 98 .89 .73 -.04 +.2 SupGpCos Q SGC .40 2.8 13 18.45 6.10 141 14.23 225 14.41 10.98 +3.28 +5.1 SuperiorInd N SUP .36 20.7 3 4.45 .90 97 1.74 564 1.94 1.65 +.04 -52.8 Supernus Q SUPN 11 34.11 13.12 1274 23.24 2964 24.53 22.80 -.47 -2.0ssupprt.cm Q SPRT 1.00e 1.70 .76 212 1.35 1523 1.70 1.29 -.13 +23.9 SurfaceOn Q SURF 7.66 1.15 646 5.86 5138 6.55 4.46 +1.16 +211.7 SurgPtrs Q SGRY 19.74 4.00 958 10.47 3591 12.27 10.11 -1.59 -33.1 Surmodic Q SRDX 49.00 22.06 138 40.13 419 43.49 39.38 -2.45 -3.1 SutroBio Q STRO 12.75 6.00 990 7.24 1474 9.71 7.06 -2.02 -34.2 SuzanoP N SUZ 18.62 4.43 297 6.87 1268 7.56 6.86 -.48 -30.2 SwEBioFu23 N FUE 6.29 4.36 5.26 2 5.26 5.26 -14.5tSwEGrain23 N GRU 3.48 2.56 4 2.52 16 2.67 2.46 -.14 -19.9 SwRCmETR N RJN 3.16 .87 4 1.35 13 1.46 1.33 -.07 -54.9 SwRCmMTR N RJZ 8.59 5.86 0 8.15 0 8.17 8.07 +.06 -2.9 SwRCmATR N RJA 5.65 4.27 1377 4.80 1442 4.96 4.80 -.14 -13.7 SwERCmTR N RJI 5.48 3.20 175 3.89 492 4.07 3.88 -.11 -27.8 SwisHelv N SWZ .64e .4 8.84 5.54 18 7.79 98 8.06 7.71 -.06 -7.4 Switch N SWCH .10e 19.56 10.30 3641 17.68 8830 18.63 17.63 -.63 +19.3sSwitchE un N SBE/U 11.62 9.60 10.28 1 11.62 10.27 -.34 +2.5 SWK Hld n Q SWKH 14.20 6.12 427 12.82 640 13.79 12.60 -.01 -7.0 SykesEnt Q SYKE 22 38.24 22.12 452 26.19 1213 27.29 25.53 -.38 -29.2 Synacor Q SYNC 1.85 .79 113 1.16 350 1.22 1.08 -.01 -23.7tSynalloy Q SYNL .25e 3.3 17.17 6.51 998 7.50 1377 8.22 6.51 -.40 -41.9 Synaptics Q SYNA 26 84.75 27.45 1672 56.26 3731 63.29 55.59 -5.30 -14.5 SynchrTc Q SNCR 9.05 2.17 1364 3.39 9347 4.50 3.30 +.05 -28.6 Synchrony N SYF .88 4.1 6 38.18 12.15 11809 21.39 50312 24.51 21.24 -2.38 -40.6 Synchr pf N SYFpA 26.24 9.00 105 21.38 582 21.70 21.20 -.07 -16.3 SyndaxP Q SNDX 21.97 5.35 1444 14.77 3373 16.13 14.69 -.37 +68.2 SyneosH h Q SYNH 74.25 30.02 7927 56.00 11190 56.84 53.18 +.70 -5.8 Synlogic Q SYBX 10.01 1.35 2298 2.00 3763 2.23 1.91 -.16 -22.5 Synnex N SNX 1.50 1.3 13 153.07 52.06 2638 116.48 5383 118.95 99.46 +14.68 -9.6sSynopsys Q SNPS 63 197.66 104.90 1495 190.42 5666 197.66 184.52 +5.97 +36.8 SynovusFn N SNV 1.32 7.0 5 40.32 10.91 2677 18.87 7397 22.11 18.77 -3.12 -51.9 Sypris Q SYPR .08 10.6 1.52 .54 38 .76 106 .82 .74 -.07 -3.2 SyrosPhar Q SYRS 11.93 4.26 1243 10.03 2723 11.38 9.65 +.10 +45.2 Sysco N SYY 1.80 3.4 21 85.98 26.00 6819 52.30 25764 59.74 52.26 -1.96 -38.5 Systemax N SYX .28f 1.5 18 26.57 14.00 196 18.75 448 20.46 18.75 -1.14 -25.5T -:sT-MobileUS Q TMUS 30 111.58 63.50 25209 105.20 175964 111.58 103.50 -1.70 +34.1stT-Mobile pf Q TMUSR 4.80 .24 13411 .26 89713 4.80 .24 -29.7 T3 Mot wtI A TTTM/WS/W .01 sTAL Educ N TAL 68.81 30.78 2651 68.33 9355 68.99 65.64 +1.28 +41.8 TAT Tch h Q TATT .34e 8.7 9 6.00 3.00 4 3.90 10 3.99 3.75 -.09 -22.8 TC Energy N TRP 3.09e 16 57.70 32.37 2284 41.78 10287 45.00 41.58 -1.81 -21.6 TC PpLn N TCP 2.60 8.3 10 44.65 18.00 204 31.33 1921 34.71 30.87 -2.75 -25.9 TCF Finl Q TCF 1.40 5.2 8 47.46 16.96 1645 27.11 5590 31.49 26.64 -3.57 -42.1 TCF Fn pfC Q TCFCP 1.43 5.8 27.00 11.78 9 24.48 32 24.97 24.11 -.24 -7.2 TCF deo pfC N TCFpD 26.20 25.04 26.20 TCF F pfC N TCFpC 1.61 6.4 25.10 TCG BDC Q CGBD 1.48a 16.6 23 15.56 4.30 381 8.91 1925 9.27 8.62 -.29 -33.4 TCR2 Th Q TCRR 21.06 5.84 758 15.57 1480 17.10 14.79 -.32 +9.0 TCW Strat N TSI .40f 7.2 6.01 3.89 76 5.53 562 5.72 5.51 -.10 -4.2 TD Ameritr Q AMTD 1.24 3.6 11 53.99 27.70 12607 34.21 30848 39.99 34.12 -5.30 -31.2 TD Holdg Q GLG 2.34 .28 200 1.85 944 2.13 1.76 -.16 +20.9 TDH Hld Q PETZ 2.81 .50 36 1.71 392 1.96 1.59 +.02 +26.9 TE Connect N TEL 1.92f 2.4 10 101.00 48.62 2140 78.68 9646 82.61 76.59 -2.02 -17.9 TELA Bi n Q TELA 23.55 5.25 2338 13.75 2663 22.80 13.60 -8.86 +6.2 TESSCO Q TESS .08m 1.7 37 19.64 4.12 740 4.79 1496 5.50 4.53 +.09 -57.3 TFF Phr n Q TFFP 6.24 3.44 158 5.73 541 6.00 5.38 +.05 +7.1 TFS Fncl Q TFSL 1.12 8.1 46 22.47 12.65 381 13.89 1972 15.13 13.83 -.76 -29.4 TG Thera Q TGTX 22.28 4.95 2839 18.47 9968 20.34 17.73 -.15 +66.4 THL Credit Q TCRD .40m 12.4 3 7.04 1.56 217 3.23 1051 3.28 2.86 +.28 -48.8 THLCred22 N TCRZ 1.69 6.9 25.66 13.00 5 24.38 13 24.48 23.85 +.07 -3.6 TIM Part N TSU .28e 2.2 20.32 10.29 593 12.75 2762 13.99 12.66 -.80 -33.3 TJX N TJX 17 64.95 32.72 8292 49.54 36061 53.75 49.40 -3.10 -18.9 TOP Sh rs Q TOPS 13.60 .08 151982 .14 1066998 .19 .13 -.02 -83.1 TPG RE N TRTX 1.72 20.6 5 21.30 2.45 1921 8.36 7954 9.05 8.17 -.26 -58.8 TPI Co Q TPIC 27.80 9.19 831 21.93 2558 23.03 21.23 -.57 +18.5 TSR h Q TSRI 8.88 2.64 350 4.71 440 6.69 3.80 +.79 +31.3 TTEC Hl Q TTEC .66e 1.5 42 50.45 26.28 300 43.73 702 46.62 43.51 -.77 +10.4 TTM Tch Q TTMI 19 16.25 8.06 1068 10.90 5036 11.62 10.72 -.57 -27.6 Tabula Q TRHC 69.72 33.04 432 54.54 1414 61.73 54.07 -3.46 +12.0 TactSys Q TCMD 97 71.65 29.47 354 40.90 1024 43.54 40.44 -.87 -39.4tTailorBr N TLRD .72 73.9 1 7.24 .82 8834 .97 25569 1.05 .82 -.03 -76.5 Taitron h Q TAIT .14 5.5 3.99 2.02 37 2.55 179 2.97 2.51 -.06 -10.2 Taiwan N TWN 1.71 22.48 13.75 6 21.08 24 21.50 20.86 +.35 +2.4 TaiwLipo Q TLC 8.54 2.48 10 6.18 137 6.70 5.44 +.77 +14.9 TaiwSemi N TSM .73e 1.3 60.64 38.91 6215 56.33 30192 57.26 55.32 +1.02 -3.0 TakeTwo Q TTWO 25 149.28 100.00 3061 141.18 8820 145.42 137.31 -1.43 +15.3 TakedaPh N TAK 20.93 12.43 671 18.34 5667 20.00 18.16 -.27 -7.0 Takung A TKAT 2.38 .35 9 1.26 27 1.36 1.25 -.02 +152.5 Talend Q TLND 42.90 18.30 350 34.89 1148 35.58 33.03 -.13 -10.8 TallgELP N TEGP 2.20f 9.8 22.45 10.93 22.39 +1.2 TalosEn N TALO 31.34 5.00 1591 8.83 5047 10.93 8.40 -2.11 -70.7 TandmD Q TNDM 92.95 43.69 7475 86.34 11423 92.25 82.80 -4.19 +44.8 TandyLth h Q TLF 5 6.05 2.92 5 3.39 29 3.52 3.29 -.13 -40.6 TangerFac N SKT 1.43f 21.1 3 17.94 4.05 4067 6.78 14643 7.46 6.40 -.39 -54.0 Tantech Q TANH 2.55 .81 68 1.09 906 1.28 1.01 +.05 -39.8 Taoping h Q TAOP .81 .31 714 .49 2791 .55 .42 +.01 -12.0 Tapestry N TPR 1.35 10.8 8 32.44 10.18 9175 12.55 27788 14.07 12.30 -.98 -53.5 Tarena lf Q TEDU .28e 16.6 5.36 .69 211 1.69 1281 1.79 1.53 -.03 -13.8 TargaRes N TRGP .40m 2.2 43.47 3.66 4622 18.18 15472 21.52 17.72 -2.43 -55.5 TargaR pfA N NGLSpA 2.25 9.7 27.54 6.47 9 23.15 40 24.12 23.00 -.72 -10.5 Target N TGT 2.72f 2.3 19 130.24 80.03 6663 117.02 23009 124.43 116.75 -3.54 -8.7 TargtHosp Q TH 20 9.93 1.19 1195 1.57 2091 2.00 1.57 -.39 -68.6 TaroPhrm N TARO 12.81e 9 99.69 56.07 31 67.21 168 68.60 65.27 +.92 -23.6 Taseko A TGB .62 .20 324 .46 2438 .49 .45 -.02 -4.2 TataMotors N TTM 14.03 3.92 2963 6.60 13345 7.07 6.41 +.01 -49.0 Taubmn N TCO 2.70 7.1 20 53.40 26.24 949 38.23 6736 39.05 36.86 +.92 +23.0 Taub pfJ N TCOpJ 1.63 7.6 26.34 12.16 17 21.44 118 21.74 21.18 -.26 -17.4 Taub pfK N TCOpK 1.56 7.3 26.49 11.31 12 21.45 81 21.59 21.18 +.12 -17.2 TaylrDv Q TAYD 13.39 6.61 2 9.85 21 11.46 9.83 -1.08 -6.3 TaylorMH N TMHC 8 28.36 6.39 2120 17.97 8480 20.17 17.55 -.87 -17.8 Team N TISI 19.00 3.75 1761 5.18 6382 5.36 4.51 -.13 -67.6 TechData h Q TECD 28 151.47 80.20 3940 144.61 7232 144.84 142.41 +1.62 +.7 TechCom lf Q TCCO 10.49 1.72 50 3.14 226 4.06 3.11 -.76 -37.8 Technip N FTI .13 4 28.57 4.49 4415 7.04 27373 7.90 6.98 -.52 -67.2 TechTarg Q TTGT 31.25 16.82 324 29.46 1128 30.40 28.67 -.47 +12.9 TeckRes g N TECK .19e 23.30 5.60 4094 9.88 20124 11.03 9.56 -.12 -43.1 Tecnoglass Q TGLS .11 2.1 13 8.93 2.15 64 5.25 404 5.54 4.95 +.02 -36.4 tTecton pfB Q TECTP 2.25 29.0 11.03 6.75 6 7.75 98 8.15 6.75 -.20 -26.1 Teekay N TK .22 10.1 5.76 2.04 8747 2.17 16435 2.59 2.15 -.40 -59.2 TeekLNG N TGP .76 6.9 16.74 7.00 242 11.07 1755 12.88 10.78 -1.74 -28.9 TeekLN pfA N TGPpA 2.25 9.2 27.01 13.57 16 24.54 38 25.00 24.35 -.09 -7.3 TeekyTnk rs N TNK 26.92 7.68 3972 12.68 10098 14.19 12.05 -1.56 -47.1 Tegna N TGNA .28 2.6 6 18.31 9.61 1938 10.63 8949 11.60 10.49 -.33 -36.3 TejonRnch N TRC 18.89 12.12 169 13.87 675 14.37 13.82 -.30 -13.2 TeklaHlth N HQH 1.93e 9.2 21.84 13.78 155 20.95 751 21.80 20.91 -.34 +.3 TeklaHcrOp N THQ 1.35a 7.8 19.47 11.50 149 17.25 874 17.90 17.20 -.51 -9.5sTeklaLfSci N HQL 1.48e 8.3 18.59 11.45 79 17.80 490 18.59 17.69 -.26 +2.1 TeklaWH N THW 1.40 10.0 14.86 8.76 94 13.99 593 14.31 13.87 -.17 +1.0sTeladoc N TDOC 208.63 54.58 10465 193.26 21228 208.63 192.50 -8.27 +130.8 TlcmArg N TEO .71e 7.7 18.55 6.57 96 9.27 675 9.56 8.67 -.21 -18.3 TelItaliaA N TI/A .30e 5.8 5.26 4.58 5.21 Teledyne N TDY 33 398.99 195.34 639 299.18 2055 329.45 297.84 -21.79 -13.7 Teleflex N TFX 1.36 .4 44 398.65 221.27 508 355.87 1441 374.40 347.59 -12.52 -5.5 TelefBrasil N VIV .64e 7.2 10 14.68 7.75 2062 8.85 10555 9.66 8.85 -.57 -38.2 TelefEsp N TEF 1.20e 25.3 8.43 3.75 542 4.73 4203 4.90 4.71 -.15 -32.1 Telenav Q TNAV 11.67 3.71 295 5.23 1034 5.54 4.96 -.05 +7.6 TelData N TDS .66 3.5 5 33.63 14.05 1376 18.82 4357 20.33 18.53 -1.14 -26.0 TelData45 N TDI 1.66 6.6 28.89 12.50 2 25.13 10 25.87 24.94 -.22 -3.9 TelData 61 N TDA 1.47 6.0 25.87 10.56 2 24.30 24 24.70 24.03 -.32 -3.9 TelData60 N TDJ 1.75 7.1 26.05 12.50 13 24.82 67 25.11 24.80 -.17 -2.1 TelData59 N TDE 1.72 6.9 25.99 12.62 4 24.78 70 25.15 24.75 -.23 -2.9 Teligent rs Q TLGT 10.90 1.90 96 2.88 557 3.12 2.56 -.09 -32.4 Tellurian Q TELL 9.28 .67 11480 1.05 29793 1.19 1.01 -.11 -85.6 Telus gs N TU 20.91 13.54 1122 16.36 6167 17.66 16.34 -1.07 sTmpDrgn N TDF 4.00e 2.4 20.50 13.87 11 20.26 228 20.50 19.81 +.35 +4.2 TmpEMF N EMF 1.28e 2.3 16.70 9.40 25 13.72 169 13.87 13.59 +.12 -12.0 TmpEMI N TEI .80a 10.4 10.47 6.32 106 7.68 489 7.86 7.57 -.08 -16.4 TmpGlb N GIM .30 5.7 6.55 4.30 1059 5.26 4425 5.30 5.21 +.05 -14.2 TempurSly N TPX 19 100.39 22.00 784 68.22 3898 74.07 67.69 -4.19 -21.6 10xGenm n Q TXG 108.36 45.11 4484 86.25 8924 91.50 84.29 -1.89 +13.1 Tenable Q TENB 32.10 16.28 4600 29.70 11330 31.11 29.24 -.11 +24.0 Tenaris N TS .54e 4.2 27.60 9.10 1452 12.84 9764 14.02 12.73 -.58 -43.3 TenaxTh Q TENX 2.68 .25 463 .96 1852 1.10 .89 -.12 -31.9 TenetHlth N THC 39.37 10.00 5687 17.58 17420 20.44 16.99 -2.97 -53.8 Tengsco A TGC 1.00 .37 35 .57 136 .67 .55 -.06 +15.3 Tennant N TNC .88 1.4 87.06 46.64 188 61.28 427 64.39 61.20 -2.49 -21.4 Tenneco N TEN 1 16.29 2.21 1295 6.93 5542 8.26 6.80 -.90 -47.1 TVA 28 N TVC .96 3.8 27.50 23.08 11 25.31 46 25.50 25.31 -.12 -5.3 TVA 29 N TVE .84 3.3 26.75 23.15 8 25.50 51 25.82 25.44 +.07 +.2sTenzingA Q TZAC 13.00 9.57 51 10.78 60 13.00 10.61 -.72 +3.1 TenzAcq un Q TZACU 10.66 10.20 0 10.44 0 +1.4 Teradata N TDC 12 37.62 17.62 1357 20.31 5847 20.83 19.85 -.02 -24.1sTeradyn Q TER .40 .5 35 85.42 42.87 2395 81.85 12531 85.42 80.63 -.90 +20.0 Terex N TEX 16 33.49 11.54 2064 18.19 5413 19.75 17.92 -1.76 -38.9 Ternium N TX 1.20e 8.2 5 23.65 9.59 195 14.65 1133 15.72 14.60 -1.23 -33.4 TerrFmP lf Q TERP .81 4.5 21.58 11.40 2522 18.07 5587 19.53 17.85 -.93 +17.4 TerrenoRlt N TRNO 1.08 2.1 46 62.31 42.12 1084 52.05 3032 53.69 51.05 -1.79 -3.9 TerritBcp Q TBNK .92 4.3 10 32.45 20.25 93 21.48 193 24.20 21.31 -2.64 -30.6 Tesla Inc Q TSLA 1027.48 211.00 8829 959.74 41881 1012.00 937.15 -41.16 +129.4 TetraTc Q TTEK .68f .9 27 99.34 63.61 609 74.51 1866 78.29 72.33 -2.50 -13.5 TetraTech N TTI 2.18 .22 26367 .55 63712 .55 .39 +.16 -71.9 Tetraph rs Q TTPH 13.56 .56 162 2.60 2373 2.94 2.54 -.03 -7.5 TeucrCorn N CORN 17.40 11.52 322 11.67 3821 12.28 11.61 -.69 -21.1 TeucrSug N CANE 7.65 4.91 57 5.61 121 5.86 5.59 -.20 -20.1tTeucrWht N WEAT 6.09 4.87 261 4.86 826 5.06 4.85 -.15 -16.9 TeucrSoyb N SOYB 16.05 13.27 129 13.72 1665 14.05 13.69 -.32 -13.3 TeucrmAgs N TAGS 20.40 15.58 1 16.30 3 17.23 16.30 -.57 -16.8 TevaPhrm N TEVA .73e 6.0 13.76 6.07 5855 12.19 37648 13.18 12.15 -.48 +24.4 TexCapB 42 Q TCBIL 1.63 6.4 27.38 12.50 7 25.20 13 25.30 24.66 +.25 -2.6 TexCapB pf Q TCBIP 1.63 6.6 26.45 13.50 3 24.68 18 25.00 24.27 +.17 -4.9 TxCapBsh Q TCBI 5 64.88 19.10 6043 28.61 10623 34.69 28.10 -5.50 -49.6 TexInst Q TXN 3.60 2.9 22 135.70 93.09 9844 123.37 26348 128.10 122.35 -1.52 -3.8 TexPacLd N TPL 10.00 1.7 838.50 295.05 17 572.15 89 628.41 560.22 -51.89 -26.8 TexRdhse Q TXRH 1.44f 2.9 28 72.49 25.15 2305 49.83 8612 54.80 48.78 -1.07 -11.5 Textainer N TGH .96 11.8 9 11.75 5.50 727 8.11 1697 8.15 7.60 +.15 -24.3 Textron N TXT .08 .3 6 54.24 20.26 2849 31.86 9178 34.61 31.29 -2.65 -28.6 The Real Q REAL 30.05 5.00 3624 13.40 12871 15.20 13.21 -.55 -28.9 The9Ltd Q NCTY 1.36 .35 1246 .73 24541 .98 .61 +.08 -20.2 TherapMD Q TXMD 4.32 .85 5855 1.20 20047 1.30 1.15 +.01 -50.4 TherpxBio h Q TRPX 4.69 .25 497 .72 3572 .82 .68 -.03 -35.8 TheravBio Q TBPH 31.54 15.35 1127 21.01 2949 22.99 20.17 -.87 -18.8sThermoFis N TMO .88f .3 44 358.00 250.21 1652 350.95 8121 358.00 343.19 -1.78 +8.0 Thermon N THR 29 27.73 12.62 480 14.44 1571 14.83 13.81 +.31 -46.1 ThirdPtRe N TPRE 11.52 5.64 1303 7.30 3002 7.54 7.08 -.15 -30.6 1347PrpIns Q PIH 44 5.92 4.21 5 4.42 17 4.74 4.42 -.11 -19.9 1347PrIn pf Q PIHPP 2.00 7.9 28.71 17.60 25.30 3 25.55 25.30 -6.7 36Kr Hld n Q KRKR 12.78 3.31 40 3.51 391 4.05 3.42 -.71 -52.5 ThomsonR N TRI 1.52f 2.3 28 82.50 52.23 411 66.65 2714 69.28 66.03 -.84 -6.9 Thor Inds N THO 1.60 1.5 18 118.89 32.30 915 106.40 4891 116.49 105.86 -6.91 +43.2 3D Sys N DDD 12.56 5.20 2183 6.45 11817 7.33 6.34 -.88 -26.3 3M Co N MMM 5.88 3.9 21 187.72 114.04 2826 152.52 12656 158.67 150.10 -5.63 -13.5 360 Fin Q QFIN 13.20 6.37 704 11.26 4982 11.60 10.52 +.41 +15.3 ThndBrII n Q THBR 10.92 9.15 6 10.08 73 10.23 10.06 -.05 +1.3sThndBII un Q THBRU 11.70 9.15 10.60 39 11.70 10.55 +1.4 Tidwtr N TDW 1.00 18.9 24.30 4.09 306 5.28 1419 5.93 5.05 -.66 -72.6 Tiffany N TIF 2.32 1.9 26 134.42 78.60 1887 119.57 9662 122.40 119.12 -1.31 -10.5sTigerShsCh Q TTTN 36.85 23.87 1 34.91 18 36.85 34.91 -.69 +18.8 Tillys N TLYS 13 11.30 3.46 559 5.37 1593 6.06 5.15 -.33 -50.5 Tilray Q TLRY 50.86 2.43 6272 7.95 33118 9.20 7.77 -.35 -53.6 TimbrPhr A TMBR 3.64 1.90 481 2.19 3831 2.34 2.06 -.13 +569.7 TmbrlndBc Q TSBK .85e 4.9 7 31.00 13.60 38 17.45 80 18.22 16.69 +.17 -41.3 Timken N TKR 1.12 2.5 18 58.78 22.26 2268 45.12 5024 45.41 41.74 +.98 -19.9 TimknSteel N TMST 8.41 2.16 792 3.70 1820 4.51 3.51 -.82 -52.9 Tim HiDv N TPHD 27.34 15.70 10 21.16 48 22.30 21.03 -.96 -21.5 Tim LCap N TPLC 28.30 17.27 10 24.08 66 25.18 24.00 -.86 -11.5 Tiptree Q TIPT .16 2.7 33 8.30 4.45 199 6.02 381 6.09 5.63 +.26 -26.0 Titan Intl N TWI .02 1.5 5.00 1.05 5222 1.35 8033 1.47 1.22 -.10 -62.7 TitanMach Q TITN 34 21.88 6.96 291 10.09 742 10.41 9.80 +.03 -31.7 TitanPh Q TTNP 1.70 .14 13381 .34 136253 .45 .31 +.03 +74.7 TivityHlth Q TVTY 6 26.07 1.92 1529 11.02 3727 11.36 10.37 +.25 -45.8 Tiziana s Q TLSA 8.56 1.54 35 5.93 498 6.50 5.58 -.87 +119.6 TollBros N TOL .44 1.5 6 49.31 13.28 2777 29.33 12359 33.04 29.17 -2.54 -25.8 Tompkins A TMP 2.08 3.5 11 93.66 53.32 119 60.04 327 64.17 58.28 -2.97 -34.4 TonixP hrs Q TNXP 15.50 .39 41728 .60 73656 .66 .57 -.01 -48.5 TootsieR N TR .36b 1.1 30 38.92 30.79 646 32.71 1475 35.26 32.63 -2.59 -1.3 TopBuild N BLD 44 134.75 54.83 883 106.89 3082 128.22 105.37 -15.07 +3.7 Torchlght Q TRCH 1.86 .28 636 .35 4278 .43 .35 -.03 -53.9 Toro Co N TTC 1.00f 1.5 26 84.26 52.07 982 65.12 2555 66.89 63.07 -.91 -18.3 TorDBk N TD 3.16 7 59.55 33.74 1747 43.50 8172 46.35 43.34 -1.74 -22.5 MonTNAPpl N TPYP .45p 24.63 10.92 70 15.89 445 17.56 15.83 -1.26 -32.4 TortWat N TBLU 37.58 22.84 1 30.13 6 31.83 30.06 -1.26 -13.9sTortAcq N SHLL 19.75 9.50 37222 24.57 83699 25.94 15.70 +10.53 +145.9 TorEsAsst n N TEAF 18.50 6.10 64 10.93 364 11.50 10.57 -.27 -33.3 TortMLP N NTG 1.69 79.7 13.92 .50 2.12 -80.7 TortPw&E N TPZ 1.50 16.6 19.10 3.77 52 9.03 182 9.73 9.01 -.79 -46.8 Total SA N TOT 2.71e 7.0 56.91 22.13 2222 38.75 8654 40.96 37.99 -.63 -29.9 TottenAc h Q TOTA 10.85 10.20 0 10.79 0 10.79 10.79 +.09 +2.9sTottnA rt h Q TOTAR .48 .06 3 .35 89 .48 .18 +.17 +117.4tToughBl rs Q TBLT 7.25 .80 2952 .78 10585 .87 .75 -.06 -61.0 TowerSemi Q TSEM 15 25.80 12.13 282 18.53 1482 20.30 18.36 -1.03 -23.0 TownSprts Q CLUB 3.00 .30 1161 .46 6662 .77 .45 -.22 -73.2 TowneBank Q TOWN .72 4.1 29.02 15.03 499 17.75 1217 19.07 17.14 -.82 -36.2 TownsqMda N TSQ .30 6.7 6 10.34 3.54 38 4.51 335 4.94 4.36 -.49 -54.8 Toyota N TM 145.41 108.01 230 126.16 1227 130.30 125.90 -1.63 -10.2 Tracon rsh Q TCON 8.90 .95 713 2.05 1617 2.20 1.83 +.04 -12.4sTractSupp Q TSCO 1.40 1.1 35 131.89 63.89 1645 129.98 7307 132.35 126.23 +2.31 +39.1sTradDsk A Q TTD 421.06 136.00 2853 407.03 9349 421.06 388.04 +12.25 +56.7 Tradeweb Q TW .32 .5 69.06 33.23 5369 59.58 10315 63.74 58.33 -4.84 +28.5 TraneTch N TT 2.12 2.5 20 118.10 70.00 7494 84.64 15086 91.44 84.17 -4.65 -17.9 TrnWEnt rs Q TWMC 9.72 1.68 6 6.93 56 7.70 6.27 +.37 +244.8 TransAct Q TACT .36 7.3 20 13.59 2.87 14 4.91 54 5.01 4.69 -.08 -55.2 TransEnt rs A TRXC 25.22 .28 2789 .57 9807 .65 .52 -.05 -61.3 TransMed Q TMDX 30.18 10.10 890 16.78 1513 17.90 16.32 -.23 -11.7 TransUn N TRU .30 .4 33 101.16 52.50 1484 83.03 4977 89.99 83.03 -4.61 -3.0 Trnsalta g N TAC .17 8.44 3.63 225 5.70 1044 6.15 5.65 -.36 -20.4 TrnsatlPet A TAT .93 .12 653 .29 7150 .38 .26 -.02 -41.2 Transcat Q TRNS 18 34.18 16.50 134 23.05 236 24.98 22.87 -1.31 -27.7 TrnsRty N TCI .20p 2 41.50 16.00 22 31.40 41 37.97 31.40 -4.75 -21.3 TransDigm N TDG 24.00 28 673.51 200.06 1012 421.09 3535 468.84 416.22 -41.91 -24.8 TransGlb Q TGA .07 1.60 .30 85 .56 578 .61 .53 +.01 -59.4sTranslBio Q TBIO 28.09 6.80 12503 19.48 44146 28.09 15.09 +4.18 +139.3 Transocn N RIG 7.28 .76 77693 1.78 172649 2.20 1.76 -.32 -74.1 TrGasSur N TGS a 51 16.05 3.72 71 5.64 401 5.94 5.19 +.14 -21.3sTravelCt rs Q TA 23.26 5.51 94 21.88 745 23.26 20.68 -.41 +27.6 TravelC 29 Q TANNL 2.00 8.4 25.79 25.09 23.78 -4.0 Travelers N TRV 3.40f 3.1 12 155.09 76.99 2502 111.00 10607 118.46 110.55 -5.56 -18.9 Travelzoo Q TZOO 15 16.44 3.04 917 5.91 2147 6.66 5.62 -.45 -44.8 TrecoraRs N TREC 7 10.54 4.23 356 5.28 608 5.75 5.27 -.27 -26.2 Tredgar N TG .48 3.3 20 23.48 11.31 245 14.66 961 15.97 14.41 -.74 -34.4 TreeHseF N THS 14 60.38 33.50 1890 42.29 6463 48.25 40.90 -5.94 -12.8 TrmntMtg Q TRMT .88 28.9 6.86 1.63 46 3.04 222 3.33 3.01 -.25 -38.7sTrevena h Q TRVN 1.91 .46 4746 1.57 20715 1.91 1.54 +.02 +86.7 TreviTh Q TRVI 8.87 1.33 108 6.05 283 6.05 5.08 +.68 +61.3 Trex N TREX 73 132.84 56.22 6962 127.05 10297 128.82 117.50 +7.90 +41.4 TriPointe N TPH 11 18.48 5.89 3652 13.30 11483 14.37 12.83 -.60 -14.6 TriContl N TY 1.15e 4.8 29.21 16.94 97 24.17 412 25.30 24.13 -.61 -14.3 TriCntl pf N TYp 2.50 4.4 57.57 51.95 57.10 0 57.10 56.65 +.07 +4.1 TribPubl Q TPCO 1.00e 66 13.86 4.91 732 9.88 1369 10.47 9.11 -.02 -24.9 Tricida Q TCDA 36 44.30 18.03 1264 25.75 3849 27.71 25.61 -1.35 -31.8 TriCoBsh Q TCBK .88 3.2 12 41.42 23.05 281 27.81 661 30.26 26.46 -.08 -31.9 TridntAcq Q TDAC 10.90 10.25 10.74 4 10.90 10.73 -.16 +1.8 TridntAcq un Q TDACU 10.95 10.01 10.47 0 -1.2sTrilliumTh Q TRIL 9.66 .24 1956 7.87 9455 9.66 7.66 -.91 +664.1 TrilogyMtl A TMQ 6 3.13 1.03 204 1.95 1148 1.95 1.80 +.09 -25.0 TriMas h Q TRS 16 33.07 18.05 500 22.69 1396 23.43 21.43 -.26 -27.8 Trimble Q TRMB 23 46.67 20.01 1915 42.37 5754 43.89 41.79 -.63 +1.6 TrimShrk N TTAC 41.69 26.28 9 36.66 40 38.16 36.60 -.79 -6.8 TrimAllC N TTAI 27.70 16.21 24.92 0 25.32 24.92 -.15 -8.2 TriNetGrp N TNET 20 76.92 27.79 672 58.72 1711 60.11 55.77 -.15 +3.7 TrinityBio Q TRIB .88 39.8 2 2.66 .56 2023 2.21 7145 2.60 1.83 +.16 +113.9 Trinity N TRN .76f 3.7 5 24.64 14.53 1519 20.66 5132 22.64 20.41 -1.22 -6.7 TrinityPlce A TPHS 4.39 1.11 149 1.22 310 1.75 1.21 -.47 -59.5 Trinseo SA N TSE 1.60 7.5 2 50.14 14.16 1008 21.39 2990 22.89 20.00 -1.09 -42.5 TrioTch A TRT 8 5.49 2.43 2 3.29 17 3.50 3.23 -.11 -17.5 Trip.com Q TCOM 37 40.91 20.10 2935 26.01 18058 26.94 25.47 +.01 -22.5 TripAdvis Q TRIP 3.50e 26 42.37 13.73 6781 18.03 31668 20.53 17.17 -.14 -40.7 TriplePtV N TPVG 1.44 14.3 7 17.17 2.80 206 10.10 985 10.26 9.75 -.04 -29.0 TripPt22 N TPVY 27.07 12.50 12 23.95 96 24.60 23.58 +.20 -5.7 Triple-S N GTS 16 27.64 9.13 273 18.12 1091 19.45 17.80 -.43 -2.0 TriStCap Q TSC 8 26.43 7.59 551 14.49 1081 15.85 13.92 -.52 -44.5 TriStCap pf Q TSCAP 1.69 7.3 29.82 14.25 2 23.25 19 23.72 22.25 +.63 -12.4 TriStCap pfB Q TSCBP 1.59 6.8 29.46 12.00 2 23.26 21 23.88 22.98 -.10 -13.4 TritonInt N TRTN 2.08 7.2 40.81 19.80 833 29.03 2321 30.31 28.66 -.65 -27.8 TritnInt pfB N TRTNpB 2.00 8.5 28.01 9.39 9 23.50 39 24.00 23.31 -.17 -13.2 TritInt pfC N TRTNpC 1.84 8.1 26.75 9.30 11 22.62 29 23.43 22.48 -.65 -12.8 TritInt pfD N TRTNpD 1.72 7.9 25.87 7.20 9 21.80 52 22.26 21.18 -.05 -13.6 TriumphBc Q TBK 11 43.15 19.03 405 22.89 1064 25.11 22.00 -.45 -39.8 TriumphGp N TGI .16 1.9 2 29.38 3.02 1789 8.42 9813 9.75 8.01 -1.46 -66.7 Trivago Q TRVG 5.38 1.30 378 1.93 1650 2.18 1.87 -.17 -26.3 TrueBlue N TBI 9 24.98 12.02 682 14.65 2252 15.32 14.32 -.06 -39.1 TrueCar Q TRUE 5.59 1.98 4140 2.52 9473 2.97 2.50 -.38 -46.9 TruistFn N TFC 1.80 5.0 9 56.92 24.01 9297 35.95 31505 40.87 35.66 -3.39 -36.2 Truist pfJ N TFCpJ 1.50 6.1 24.79 22.25 24.50 sTruist pfO N TFCpO 26.13 25.06 353 25.86 1585 26.13 25.60 +.33 +1.5sTrupanion Q TRUP 42.86 20.84 649 41.79 2582 43.50 38.05 +3.52 +11.6 TrstNY Q TRST .27 4.6 10 9.10 4.30 932 5.90 2939 6.26 5.75 -.16 -31.9 Trustmk Q TRMK .92 4.0 11 36.04 20.26 724 22.78 2790 25.14 22.46 -1.79 -34.0 TrxadeG n Q MEDS 11.60 4.01 45 6.21 146 6.55 5.81 +.25 -4.6 Tsakos N TNP .20 10.5 4.05 1.45 860 1.91 5889 2.30 1.91 -.40 -48.4 Tsakos pfC N TNPpC 2.22 8.8 26.86 19.10 4 25.31 14 25.39 25.29 -.03 -1.3 Tsakos pfD N TNPpD 2.19 10.8 25.19 9.90 5 20.27 45 21.60 19.99 -1.16 -17.5 TsaksE p E N TNPpE 24.98 9.75 11 18.82 104 20.52 18.53 -1.59 -20.0 T2 Biosys Q TTOO 3.21 .24 6272 1.27 28991 1.45 1.08 +.03 +8.5 Tuanche Q TC 5.60 1.12 14 1.58 151 1.59 1.38 +.14 +10.1 Tucows grs Q TCX 42 67.32 42.50 68 54.87 247 58.95 54.11 -2.99 -11.2 TuesMrn lf Q TUES 1.92 .19 .28 -84.8 TunSoft N TUFN 91 31.04 5.79 192 9.07 1362 11.49 8.48 -2.21 -48.4 Tuniu Q TOUR 3.45 .73 1100 1.19 7673 1.48 1.06 +.09 -52.8 Tuppwre N TUP 1.08 25.2 20.26 1.15 2842 4.29 13137 5.10 4.07 -.62 -50.0 Turkcell N TKC 6.36 4.36 448 5.84 2312 6.11 5.82 -.37 +.7 TurnPtBr N TPB .18 .8 57.06 14.09 112 23.59 400 25.75 23.58 -1.97 -17.5 TurnPtTh Q TPTX .05p 72.03 31.30 368 63.16 1644 70.61 62.58 -2.40 +1.4 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 18 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 66

TurqHillRs N TRQ 6 1.30 .30 1054 .68 7422 .78 .68 -.02 -7.6sTurtleBc Q HEAR 16.04 4.05 2675 14.69 6264 16.04 14.17 +.25 +55.4 TuscnHld Q THCB 10.27 9.16 66 10.19 270 10.19 10.15 +.01 +2.3 TuscanII n Q THCA 10.13 9.02 10.00 282 10.00 10.00 +.02 +1.4 TuscanII un Q THCAU 10.18 8.94 75 10.10 376 10.17 10.03 +.21 +.1 TutorPerini N TPC 6 19.48 2.61 1013 11.65 3650 12.06 10.89 -.47 -9.4s21Vianet Q VNET 85 24.58 6.31 1727 24.56 20777 24.68 19.60 +6.23 +238.8 22ndCentry A XXII 2.46 .60 11459 .75 19319 .86 .71 -.06 -32.0sTwilio N TWLO 219.64 68.06 5132 221.15 14613 222.38 207.56 +10.86 +125.0 TwinDisc lf Q TWIN .36 6.8 4 15.48 4.84 1184 5.33 1693 5.74 4.90 -.13 -51.6 TwnRvrWr N TRWH .40 1.9 45 30.93 7.22 328 20.88 1058 24.20 20.57 -2.24 -18.6sTwistBio Q TWST 45.00 18.52 1019 40.74 3074 45.00 38.37 +1.53 +94.0 Twitter N TWTR 45.86 20.00 56764 29.05 127679 33.80 28.75 -4.36 -9.4 TwoHrb pfA N TWOpA 2.03 9.1 29.55 7.33 12 22.34 68 23.26 22.33 -.16 -19.5 TwoHrb pfB N TWOpB 1.91 9.0 28.25 6.68 23 21.15 158 21.94 20.86 -.01 -22.9 TwoHrbI N TWO .56m 11.0 2 15.85 2.25 44578 5.08 78291 5.37 4.86 -.16 -65.3 TwoHrIn pfC N TWOpC 26.84 6.90 32 20.60 440 21.11 20.15 +.41 -21.2 TwoHrIn pfD N TWOpD 25.84 6.99 19 22.75 43 22.75 22.18 +.43 -10.1 TwHrIn pf E N TWOpE 25.89 6.27 17 21.68 74 22.15 21.65 -.05 -14.3 2U Q TWOU 40.55 11.37 1870 37.74 5969 37.95 34.77 +2.26 +57.3 TylerTech N TYL 80 382.92 210.80 801 340.79 2886 345.22 328.02 +7.58 +13.6 TymeTch Q TYME 2.04 .86 1430 1.25 2920 1.58 1.25 -.11 -10.7 Tyson N TSN 1.68 2.9 11 94.24 42.57 3428 58.28 15097 62.95 57.97 -4.94 -36.0U -:US AutoPts Q PRTS 15 9.58 1.01 3438 8.64 7209 9.18 8.19 -.07 +292.7 US Concrte Q USCR 12 56.22 6.75 1257 23.46 3676 26.64 22.77 -2.63 -43.7 US Gl hrs Q USAU 12.74 2.61 29 6.61 301 7.08 6.33 +.22 -18.1 US WellSv Q USWS 5.89 .25 3227 .49 10370 .64 .46 -.03 -74.2 UBS 3xInvC N WTID 41.92 3.36 17.05 +348.7 VelDlyIn N EXIV 51.40 5.00 7.45 -83.1 UBS FILCG N FBGX 394.05 147.31 5 341.88 43 367.90 341.79 -11.81 +2.6 UBS2xSPDiv N SDYL 3.40e 5.4 102.38 32.21 1 63.13 4 69.10 63.13 -6.08 -37.5 UBS Grp N UBS .69e 6.1 13.49 7.48 5266 11.22 17979 11.50 10.95 +.40 -10.8 uCldlink n Q UCL 24.77 15.55 7 16.43 52 17.45 16.33 +.03 -4.7 UDR N UDR 1.44 4.0 42 51.25 29.20 2689 36.39 10004 38.17 35.86 -1.37 -22.1 UFP Inds Q UFPI .33e .7 20 58.10 29.17 542 45.72 1706 49.71 45.70 -1.96 -4.2 UFP Tch Q UFPT 19 52.59 30.80 90 44.00 226 44.79 42.42 +.09 -11.3 UGI Corp N UGI 1.30 4.3 7 54.25 21.75 1732 30.52 6008 32.49 30.34 -1.66 -32.4 UMB Fn Q UMBF 1.24 2.6 13 70.26 39.47 771 47.11 1924 54.02 46.90 -5.60 -31.4 UMH Prop N UMH .72 5.9 17 16.64 8.63 339 12.30 953 13.05 11.73 -.38 -21.8 UMH pfB N UMHpB 2.00 8.0 26.55 14.50 8 25.00 21 25.19 24.96 -.10 -3.5 UMH pfC N UMHpC 1.69 7.1 26.94 10.25 7 23.86 64 24.24 23.81 -.25 -8.7 UP Fint Q TIGR 5.97 2.03 284 4.24 2776 4.44 4.03 +.12 +19.4 US FdsHl N USFD 12 43.10 8.32 5050 19.10 25270 20.75 18.57 -.10 -54.4 USGlobInv Q GROW .03 1.6 3.20 .80 81 1.92 428 2.36 1.82 -.26 +33.0 USPhysTh N USPH 1.28f 1.7 35 148.48 45.13 150 74.54 620 81.41 74.02 -1.87 -34.8 US Silica N SLCA .02m .6 14.83 .79 1912 3.40 8859 4.07 3.16 -.24 -44.7 US XprE N USX 6.52 2.65 364 5.99 883 6.08 5.62 +.19 +19.1 USA Cmp N USAC 2.10 18.4 19.00 3.52 227 11.44 1038 13.07 11.25 -1.35 -36.9 USA Trk Q USAK 16 10.47 2.36 50 7.00 190 7.61 6.47 -.04 -6.0 Usaa EMVl N UEVM 44.78 44.22 41.52 USANA N USNA 14 90.94 43.01 423 68.64 1560 77.39 68.30 -7.61 -12.6 USCF Oil N USOU 30.50 15.66 23.27 USCF shpei N BUY 21.31 11.23 1 14.20 5 16.05 13.75 -1.62 -32.2 USCF shpen N BUYN 17.85 6.58 9.69 -37.2 USD Ptrs N USDP 1.48f 44.3 11.95 1.00 104 3.34 418 3.87 3.27 -.59 -66.3 UTStarcm Q UTSI 11 3.19 1.56 538 1.90 810 2.24 1.68 +.14 -35.6 Uber Tch N UBER 47.08 13.71 46356 29.61 126309 33.21 29.21 -2.69 -.4 Ubiquiti N UI 1.20 .7 38 199.91 107.22 167 171.80 421 173.30 164.03 +1.18 -9.1 UltaBeauty Q ULTA 18 368.83 124.05 2175 189.99 9738 214.11 188.90 -22.20 -24.9 UltraClean Q UCTT 19 30.00 11.20 1193 21.88 2599 22.59 21.47 -.27 -6.8sUltragenyx Q RARE 79.67 31.99 1186 76.58 3826 79.67 73.07 -1.64 +79.3 Ultralife Q ULBI 18 10.00 4.85 935 6.66 1170 7.85 6.56 -.67 -9.9 Ultrapar N UGP .55e 17.0 6.68 1.97 938 3.21 3211 3.70 3.18 -.27 -48.7 Umpqua Q UMPQ .84 8.5 7 18.94 8.88 3342 9.93 10920 11.63 9.88 -1.43 -43.9 UndrArm N UAA 16 27.72 7.15 13562 9.11 38761 9.93 8.95 -.40 -57.8 UnAr C wi N UA 24.55 6.37 12757 8.26 44401 8.93 8.10 -.34 -56.9 UniQure Q QURE 79.97 36.20 2072 46.48 11234 71.45 46.48 -20.30 -35.1 Unifi N UFI 6 27.85 7.48 231 11.67 1032 12.34 11.17 -.67 -53.8 UniFirst N UNF 1.00 .6 19 217.90 121.89 143 170.54 421 177.44 167.30 -.16 -15.6 UnilevNV N UN 1.61e 3.0 63.62 42.00 2026 54.51 9597 56.24 54.38 -1.24 -5.1 Unilever N UL 1.48e 2.6 64.84 44.06 884 56.14 5191 57.94 55.89 -1.23 -1.8 UnionA II un Q LATNU 10.59 8.86 0 10.23 5 10.38 10.05 -.17 +.3 UnionBkVT Q UNB 1.28f 7.2 12 38.79 16.50 422 17.71 572 18.53 17.25 -.14 -51.2 UnionPac N UNP 3.88 2.4 21 188.96 105.08 8481 162.64 22344 171.26 162.13 -5.21 -10.0 UniqueF A UFAB .20m 5.8 5 4.80 1.44 12 3.47 118 3.79 3.00 +.31 -10.1 Unisys N UIS 18.13 6.39 2417 10.00 5229 11.55 9.92 -1.64 -15.7 Unit N UNT 1 9.57 .14 .24 -66.1 UtdAirlHl Q UAL 4 96.03 17.80 58786 32.89 324584 37.10 31.03 -3.95 -62.7 UnBnOH Q UBCP .57 5.2 8 15.56 7.64 7 11.01 38 12.27 11.01 -1.13 -23.0 UtdBOH Q UBOH .28m 1.6 8 24.54 12.60 1 18.00 7 19.48 17.50 +.60 -20.7 UBSI Q UBSI 1.40 5.5 12 40.70 19.67 1239 25.46 3350 28.31 25.32 -2.06 -34.1 UtdCmBks Q UCBI .72 3.9 11 31.66 14.95 934 18.29 2714 20.33 17.94 -1.65 -40.8 UtdFire Q UFCS 1.32 5.0 29 53.68 22.08 192 26.14 516 27.50 25.33 -1.10 -40.2 UtdInsur Q UIHC .24 3.1 14.96 6.99 187 7.65 656 7.76 7.11 +.47 -39.3 UtdMicro N UMC .09e 3.5 2.94 1.99 294 2.55 2947 2.63 2.54 +.01 -4.9 UtdNtrlF N UNFI 23.38 5.00 1004 17.78 6358 18.35 16.11 +1.29 +103.0 UPS B N UPS 4.04 3.8 18 125.31 82.00 5469 107.32 24643 111.52 105.48 -.45 -8.3 UtdRentals N URI 10 170.04 58.85 2379 140.40 8364 158.68 139.10 -15.11 -15.8 USecBcCA Q UBFO .44 6.3 10 11.45 5.04 128 7.00 228 7.40 6.04 +.81 -34.8 USNatGas N UNL 9.75 7.10 61 7.41 166 7.71 7.25 -.26 -11.7 US12MoOil N USL 23.85 9.50 321 14.37 2512 15.38 14.15 -.40 -37.5 USAntimny A UAMY .80 .25 194 .51 498 .56 .45 +.01 +33.0 US Bancrp N USB 1.68 4.7 8 61.11 28.36 13955 36.06 43266 39.45 35.95 -2.81 -39.2 US Bcp pfA N USBpA 35.49e 4.4 904.05 650.00 813.90 1 813.90 813.90 +3.91 -7.5 US Bcp pfH N USBpH .89e 4.5 23.14 13.26 88 19.99 483 20.16 19.85 -.09 -7.0 US Bcp pfM N USBpM 1.63 6.1 28.18 21.51 108 26.55 599 26.68 26.41 -.05 -3.9 US Bcp pfO N USBpO 1.29 5.1 26.68 15.11 15 25.15 510 25.37 25.07 -.08 -3.0 US Brent N BNO 21.98 5.91 1419 10.59 7597 11.41 10.42 -.38 -49.2 US Cellular N USM 6 49.53 23.91 300 29.32 1119 31.62 29.00 -1.78 -19.1 US Cellu60 N UZA 1.74 7.0 26.62 13.49 2 24.77 68 25.19 24.65 -.50 -2.1 US Cellu 63 N UZB 1.81 7.2 26.96 13.25 8 25.12 62 25.23 24.98 -.10 -2.7 US Cell64 N UZC 1.81 7.2 27.31 13.45 6 25.02 51 25.31 24.97 -.27 -4.0 USCmdtyFd N USCI 37.50 24.03 24 26.12 87 26.64 26.05 -.35 -29.2 USDslHtOil N UHN 20.60 US Eng rs Q USEG 9.00 1.38 21 5.78 209 6.12 5.50 -.31 +91.4 US GasFd N UGA 33.82 8.19 248 17.89 1239 20.74 17.85 -1.96 -44.7 USCoppFd N CPER 18.05 12.87 51 16.81 231 16.87 16.50 +.26 -4.2 USLime Q USLM .64 .8 22 104.00 60.99 10 83.58 37 84.25 80.62 +2.96 -7.4tUS NGas N UNG 23.40 8.89 5643 9.05 36063 10.47 8.89 -1.20 -46.3 US Oil rs N USO 106.56 16.88 5250 27.36 41095 29.42 26.82 -.87 USSteel N X .04 .6 4 15.90 4.54 43052 7.16 122243 8.44 7.13 -.95 -37.2sUtdTherap Q UTHR 127.79 74.31 770 119.76 3562 127.79 114.59 +1.40 +36.0 UtdGrdian Q UG .97e 6.5 22 20.89 10.65 4 15.02 15 15.84 14.65 -.14 -23.6 UtdhlthGp N UNH 5.00f 1.7 23 315.84 187.72 5040 286.88 18868 299.28 285.57 -4.36 -2.4 UnitGrp Q UNIT .60 6.7 11.08 4.86 4157 8.90 13657 9.59 8.54 -.15 +8.4 UNITIL N UTL 1.50f 3.5 23 65.76 39.33 169 42.97 523 45.69 42.87 -2.18 -30.5 UnityBcp Q UNTY .32 2.4 8 24.70 8.76 40 13.21 77 14.62 12.84 -.84 -41.5 UnityBio Q UBX 10.38 4.62 1243 8.50 2673 9.70 8.41 -1.17 +17.9 UnivarSol N UNVR 27 24.77 6.40 3517 16.00 14360 17.31 15.95 -.90 -34.0 UnvslCp N UVV 3.08f 7.6 6 63.18 37.04 334 40.44 1112 42.19 39.68 -1.85 -29.1 UnivDisp Q OLED .60 .4 74 230.32 105.11 438 147.17 2195 157.68 143.51 -5.38 -28.6 UnvElc Q UEIC 17 60.00 29.50 112 43.74 420 47.76 42.59 -1.87 -16.3 UnvHR N UHT 2.72 3.7 39 132.41 54.54 117 73.58 371 88.00 73.40 -11.60 -37.3 UnivHlthS N UHS .80 .9 11 157.79 65.20 1187 89.34 5600 97.54 87.86 -7.36 -37.7 Univ Insur N UVE .64a 3.8 4 30.79 14.20 434 16.75 1347 17.78 16.29 -.55 -40.2 UnvLogist Q ULH .42 2.6 12 27.49 11.02 88 16.43 235 16.78 15.87 +.35 -13.3 UnvSecInst A UUU 1.38 .30 305 .83 581 .99 .71 +.01 +34.0 UnvStainls Q USAP 20 18.18 5.84 34 8.70 87 8.70 7.69 +.52 -41.6 UnivTInst N UTI .08 1.2 9.76 2.75 3525 6.64 4811 7.71 6.52 -.56 -13.9 UnivstFinl Q UVSP .80 5.4 9 27.80 13.20 380 14.91 752 16.07 14.22 -.79 -44.3 UnumGrp N UNM 1.14 7.3 1 35.09 9.58 4018 15.52 15961 17.04 15.21 -.96 -46.8 UnumTh Q UMRX 3.31 .29 665 .44 3390 .55 .40 -.07 -39.6 UplandSoft Q UPLD 78 48.79 20.75 224 32.67 939 35.95 31.80 -2.59 -8.5 Upwork Q UPWK 17.75 5.14 12455 14.11 29353 14.69 12.16 +1.87 +32.2 Ur-Energy A URG .99 .27 134 .48 1183 .51 .47 -.02 -18.5 UraniumEn A UEC 1.48 .35 4077 .86 8050 1.01 .86 -.08 -6.9 UrbnEdg N UE .88 7.9 12 21.74 6.98 1476 11.18 6083 11.76 10.22 +.55 -41.7 UrbanOne Q UONE 54.16 .95 1210 20.75 24930 31.22 18.10 -15.55 +926.7 UrbanOn h Q UONEK 6.84 .56 3187 1.75 38568 3.50 1.70 -2.40 -7.9 UrbanOut Q URBN 7 31.41 12.28 10620 14.70 19072 17.69 14.57 -2.22 -47.1 UrbnTea h Q MYT 1.46 .25 2638 .58 10956 1.11 .57 -.43 -10.2 UrogenP Q URGN 37.94 13.12 463 26.00 1055 30.89 25.75 -2.48 -22.1 UrovantS Q UROV 15.98 6.55 93 10.27 521 11.00 9.88 -.59 -33.8 UrstdBid N UBP 1.10 10.9 17 19.87 8.30 8 10.10 20 10.85 9.95 -48.5 UrsBidA N UBA .28m 2.4 19 24.88 10.05 307 11.57 2057 13.05 11.12 -.42 -52.9 UrstBd pfK N UBPpK 1.47 7.1 26.47 13.73 1 20.60 18 21.42 19.89 -.89 -19.2 UrstBid pfH N UBPpH 1.56 7.3 27.73 12.61 21.25 16 22.15 20.43 -.95 -20.2 Usio Inc Q USIO 3.46 .75 47 2.01 206 2.16 1.90 +.03 +28.8 UtahMed Q UTMD 1.12 1.3 112.26 75.33 186 86.55 337 101.99 85.01 -13.63 -19.8 Uxin Ltd Q UXIN 3.80 1.21 1451 1.56 5627 1.59 1.40 +.11 -31.0V -:sVBI Vacc Q VBIV 2.98 .47 37792 2.99 73513 3.50 2.47 +.10 +116.7 VEON Q VEON .28e 16.4 3.28 1.25 3902 1.71 29673 1.78 1.66 -32.4 VF Corp N VFC 1.72e 3.0 17 100.25 45.07 8854 57.14 17712 64.07 56.70 -6.15 -42.7 VICI Pr N VICI 1.19e 5.9 54 28.16 9.85 6020 20.03 32936 22.40 19.73 -2.45 -21.6 VOC EnTr N VOC .66e 29.7 5 5.88 1.48 22 2.22 206 2.62 2.17 -.16 -52.1sVOXX Intl Q VOXX 6.20 1.82 2315 5.89 2993 6.20 5.52 +.10 +34.5 VSE Corp Q VSEC .36 1.2 9 41.14 13.83 121 29.45 273 29.99 26.69 +1.67 -22.6 VaalcoE N EGY 2.60 .70 513 1.15 1768 1.34 1.13 -.05 -48.2tVaccinex Q VCNX 12.23 3.22 219 3.60 386 3.93 3.22 +.10 -25.8 VailRsrt N MTN 7.04 4.0 25 255.37 125.00 1063 176.19 2832 190.31 174.16 -6.15 -26.5 ENSCO N ESV/O .04 1.0 3.97 Valaris N VAL 9.68 .29 11180 .70 119372 .93 .58 -.19 -89.3 Vale SA N VALE .29e 2.8 18 14.19 6.49 18614 10.19 112240 10.98 10.12 -.12 -22.8 ValeroE N VLO 3.92f 7.0 15 101.99 31.00 4850 56.32 21361 63.75 55.66 -6.84 -39.9tValhi s N VHI .24m 2.5 7 38.04 9.02 268 9.57 485 10.25 9.02 -.29 VlyNBcp Q VLY .44 6.1 12 12.14 6.00 4122 7.19 11979 8.03 7.17 -.64 -37.2 VlyNBc pfA Q VLYPP 1.56 6.5 30.77 12.26 5 23.99 27 24.18 23.41 +.48 -14.8 VlyBcp pfB Q VLYPQ 1.38 6.3 27.30 13.85 3 21.78 52 22.34 21.16 +.11 -18.1 Valmont N VMI 1.80 1.7 16 154.86 82.60 214 106.79 835 110.97 104.80 -5.20 -28.7 ValueLine Q VALU .84f 3.1 25 36.60 18.40 19 26.80 55 28.42 22.50 +4.70 -7.3 Valvoline N VVV .45 2.4 23.90 9.06 2578 18.84 9335 19.54 18.48 -.66 -12.0 VnE MunA N MAAX 26.50 18.82 1 24.18 1 24.29 24.02 +.02 -5.4 VEckOilSvc N OIH .47e .4 173.86 3.30 628 116.87 3140 132.11 115.36 -11.64 +782.0 VEckVcREr N REMX .50a 1.5 38.67 7.97 154 33.53 708 35.27 33.45 -1.07 +149.7 VnEkEnIn N EINC 44.92 6.27 11 36.87 22 39.46 36.33 -2.49 +101.7 VanE Coal N KOL .13 .2 80.00 5.41 3 70.91 10 74.51 70.71 -2.84 +616.9sVanEMGold N OUNZ 17.34 13.55 117 17.30 807 17.34 17.05 +.26 +16.5 VanEGold N GDX .06e .2 37.49 16.18 28980 35.19 159487 35.84 34.08 +1.64 +20.2sVanE Vid Q ESPO 52.84 31.00 90 51.51 604 52.84 51.00 +.55 +32.9 VnE LgFl N LFEQ 31.79 20.48 21 28.13 64 29.33 28.13 -.92 -6.5 VanE Grn N GRNB 27.90 25.37 3 27.50 40 27.55 27.42 +.01 +3.8 VnEkSteel N SLX .40e 1.5 39.75 17.61 20 26.75 75 28.62 26.75 -.93 -29.1 VanE Env N EVX .53e .6 114.77 64.01 1 88.96 6 95.48 87.87 -3.35 -16.5 VanE USBd N IGEM 23.27 VanE EMHi N HYEM 1.57 7.1 24.32 16.57 107 22.25 481 22.93 22.09 -.20 -6.3 VanEHiYM N HYD 61.00 VanE ChiBd N CBON .68e 22.66 21.54 1 22.23 11 22.37 22.22 -.01 +.5 VnEkShHY N SHYD .81 3.4 25.87 17.05 50 23.79 301 23.90 23.59 +.24 -5.6 VnEkRus N RSX .01e 26.57 13.14 5011 21.17 25664 21.82 21.07 +.32 -15.2 VanE BDC N BIZD 1.47e 12.4 17.30 6.80 130 11.84 529 12.31 11.62 -.47 -29.3 VEckPfSec N PFXF 1.24e 6.8 20.69 12.26 299 18.17 900 18.60 18.16 -.36 -10.1 VanE FallA Q ANGL 1.29 4.5 30.53 21.13 1162 28.43 4259 29.20 28.25 -.56 -4.8 VanE IntHY N IHY 1.26 5.3 25.27 18.99 7 23.65 77 23.97 23.58 -.10 -5.8 VanE Reit N MORT 2.36e 14.5 25.93 6.80 92 13.07 759 13.71 12.70 -.40 -45.5 VnEkCfMun N XMPT 1.35 5.2 28.77 20.30 12 26.17 65 26.36 26.07 +.10 -5.0 VanE EmM N EMAG .92 4.5 22.11 16.50 0 20.45 2 20.93 20.11 -.02 -6.2 VanE IGFlt N FLTR .15e .6 25.45 19.42 87 24.98 231 25.06 24.92 -.04 -1.3 VanE LowC N SMOG 1.07e 1.4 88.66 49.81 3 78.07 11 81.49 78.07 -1.89 +2.2 VnEkSMu N SMB .20 1.1 18.08 15.66 24 17.99 287 18.01 17.90 -.01 +1.1 VanE LgMu N MLN .62 2.9 22.02 16.54 21 21.10 174 21.17 20.98 +.05 +.4 VanE OilR N CRAK 30.84 13.80 7 21.47 32 22.69 21.35 -.92 -25.6 V IntMoat N MOTI 33.21 21.10 4 27.92 102 28.97 27.87 -.67 -12.9 VEckNucl N NLR 1.72e 4.1 52.13 33.52 41.66 4 43.78 41.66 -1.52 -14.3sVanEChAMC N CNXT 35.12 24.23 3 34.55 74 35.12 34.01 +.81 +16.2 VanE Israel N ISRA .44e 1.3 37.83 23.05 2 32.77 21 34.16 32.40 -1.40 -6.5 VanEWMoat N MOAT .41e .8 56.84 35.00 624 50.76 3007 53.74 50.61 -2.49 -7.3 VnEkSemi Q SMH .58e .4 154.77 96.00 3948 147.67 15928 154.10 147.10 -3.12 +4.4 sVnEkRtl] Q RTH 1.39e 1.1 134.40 94.61 12 129.24 155 134.40 129.07 -2.19 +7.6 VanE Agri N MOO 1.10e 1.9 69.40 42.52 26 59.00 368 61.83 58.86 -1.51 -14.2sVanE VecBi Q BBH .55e .3 166.39 112.03 23 161.04 305 166.39 160.09 -3.85 +15.5 VnEkRusSC N RSXJ .81e 2.5 39.95 19.58 0 31.83 6 32.60 31.79 +.14 -11.7 VEckChGr N GLCN 1.41e 1.3 43.73 32.98 1 39.84 138 40.27 39.63 +.48 -4.8 VnEkIndGr N GLIN .57e 2.4 38.70 17.75 11 24.16 71 24.69 23.26 +.61 -26.4 VanE Egyp N EGPT 33.70 17.00 3 23.34 31 23.89 22.50 +.39 -19.4 VanE JrGld N GDXJ 50.37 19.52 8341 47.39 45276 48.40 45.51 +2.60 +12.1 VnEk Viet N VNM .32e 2.4 16.75 9.30 316 13.49 1632 13.97 13.46 -.27 -15.6 VanEBrzSC N BRF 28.39 10.76 10 16.14 45 17.85 16.10 -.98 -41.2 VanEIndo N IDX .25e 1.5 23.75 10.47 13 16.26 39 16.98 16.22 -.27 -28.1 VanENatRs N HAP .64e 2.2 37.77 20.36 2 29.64 15 31.09 29.64 -.82 -20.3 VanE VAfr N AFK .53e 3.3 22.40 11.24 3 16.09 33 16.64 16.00 -.18 -20.7 VanE Gam Q BJK 1.07e 3.3 43.73 20.02 32 32.77 207 35.57 32.67 -2.46 -21.5 VandaPhm Q VNDA 5 17.85 7.12 2010 11.15 4514 12.08 11.01 -32.1 VangLTBd N BLV 3.20a 2.9 117.59 90.70 465 111.46 1652 111.50 110.17 +.68 +11.1sVangIntBd N BIV 2.17a 2.3 93.20 83.21 1141 92.94 4103 93.20 92.70 -.01 +6.6 VangSTBd N BSV 1.08e 1.2 83.14 78.10 1673 83.06 7344 83.12 82.98 +.06 +3.0 VangTotBd N BND 2.06e 2.1 89.32 76.49 2912 88.19 16572 88.21 87.85 +.19 +5.2 VangExDur N EDV 4.81e 2.1 189.78 123.30 299 168.07 909 168.20 162.35 +4.31 +29.3sVangMegG N MGK 1.33e .8 166.69 108.60 788 158.63 2424 166.69 158.33 -3.05 +8.9 VangMegV N MGV 1.53e 2.2 88.37 56.00 153 71.16 829 75.26 70.92 -3.37 -18.4 VangMega A MGC 1.47e 1.5 96.61 VanHiDvY N VYM 2.10e 2.7 94.86 60.07 2651 76.63 11733 80.56 76.29 -3.87 -18.2 VangIntHi Q VYMI 2.62e 5.1 64.70 39.33 143 50.93 666 52.79 50.78 -1.31 -20.1 VangIntDiv Q VIGI .96e 1.4 74.10 50.55 141 66.78 860 68.71 66.51 -.51 -7.3 VangEMGv Q VWOB 3.63 4.7 83.37 60.02 103 77.39 1197 77.98 77.28 -.11 -4.9 VangEMI N VXF 1.13e 1.0 133.06 74.19 448 114.46 1572 120.49 114.17 -3.57 -9.2sVangGrth N VUG 1.38e .7 205.93 133.57 849 195.81 4056 205.93 195.76 -4.44 +7.5 VangLgCp N VV 1.84e 1.3 156.45 100.90 392 138.96 1535 146.30 138.80 -4.68 -6.0 VangMidC N VO 1.76e 1.1 186.74 110.05 711 158.96 3014 167.70 158.52 -5.90 -10.8 VangSmCp N VB 1.63e 1.2 170.84 95.51 819 140.71 3530 148.78 140.25 -5.25 -15.1 VangSCG N VBK 1.19e .6 211.14 123.28 174 194.17 792 203.14 192.82 -4.55 -2.3 VangSCV N VBR 1.96e 1.9 139.41 73.32 509 102.26 2693 109.46 102.02 -5.28 -25.4 VangTSM N VTI 2.17e 1.4 172.56 109.49 3506 152.02 16376 159.98 151.73 -5.06 -7.1 VangValu N VTV 2.05e 2.1 121.71 75.55 2151 96.93 10474 102.58 96.43 -4.61 -19.1 VangSP500 N VOO 3.81e 1.4 311.59 200.55 4465 277.11 17884 290.43 276.52 -7.86 -6.3 VangMCVal N VOE 1.76e 1.9 122.20 67.66 411 92.23 1894 98.59 91.87 -4.88 -22.6 VangMCGr N VOT .82e .5 171.07 106.08 111 160.94 621 168.12 159.82 -3.89 +1.4 VangREIT N VNQ 3.08e 4.0 99.69 55.58 7276 76.14 28890 80.93 75.66 -3.95 -17.9 VangDivAp N VIG 1.82e 1.6 130.91 87.71 1234 114.51 6371 119.17 114.17 -2.73 -8.1 V exUSRE Q VNQI 2.20e 4.7 61.73 35.51 419 46.73 2413 48.28 46.58 -1.18 -20.9 VangAllWld N VSS 2.83e 3.0 112.49 66.95 102 95.49 777 98.67 95.23 -.88 -14.1 VangTotW A VT 1.53e 2.0 78.12 VangAllW N VEU 1.34e 2.8 54.81 35.41 4814 47.34 25616 48.88 47.22 -.55 -11.9 VangEmg N VWO 1.10e 2.8 45.92 29.96 14052 39.55 55066 40.72 39.42 -.26 -11.1 VangPacif N VPL 1.37e 2.1 71.07 48.00 653 63.83 2752 65.62 63.57 -.69 -8.3 VangEur N VGK 1.71e 3.4 59.09 36.29 4889 49.78 23951 51.71 49.63 -.83 -15.1 VangTEBd N VTEB .28e 55.41 44.00 686 54.09 6241 54.18 54.00 +.03 +1.0sVang500Gr N VOOG 1.62e .9 191.06 126.49 232 181.41 825 191.06 181.37 -4.64 +4.0 Van500Val N VOOV 2.01e 2.0 127.43 78.30 124 101.61 599 107.59 101.16 -4.91 -19.1 VanSC600V N VIOV 1.66e 1.7 140.72 74.02 44 98.43 182 105.71 98.00 -5.01 -29.2 VanSC600G N VIOG 1.13e .8 171.98 99.36 36 138.76 86 147.09 138.72 -5.15 -16.2 VangSC600 N VIOO 1.19e 1.0 156.00 86.18 67 118.51 227 125.79 118.45 -4.64 -22.1 VanMC400V N IVOV 1.50e 1.5 132.30 69.24 12 98.50 81 105.16 98.43 -5.07 -24.3 VanMC400G N IVOG 1.16e .9 153.31 90.00 24 134.70 62 140.70 133.57 -3.60 -8.3 VanMC400 N IVOO 1.57e 1.4 142.27 79.50 28 116.05 165 122.94 115.88 -4.83 -16.5 VanShTTr Q VGSH .74 1.2 62.47 60.05 1257 62.19 5314 62.20 62.15 +.02 +2.2 VanSTCpB Q VCSH 2.09 2.5 83.50 71.19 1893 82.57 12817 82.61 82.44 +.08 +1.9 VanTotBd Q VTC 2.64 2.9 93.04 68.58 28 91.30 186 91.70 90.97 -.17 +3.1 VangR3K Q VTHR 2.40e 1.8 154.30 97.77 63 135.75 95 142.92 135.75 -4.73 -7.3 VanR2KGr Q VTWG 1.02e .7 164.37 94.30 13 145.03 57 152.66 144.63 -3.37 -6.9 VanR2KV Q VTWV 2.45e 3.0 113.24 60.58 11 80.87 108 86.43 80.30 -3.75 -27.9 VangR2K Q VTWO 1.59e 1.4 136.80 76.92 384 110.46 951 116.88 110.00 -3.39 -17.0sVanR1KGr Q VONG 1.44e .7 201.18 131.88 609 192.09 939 201.18 191.81 -3.86 +6.2 VanIntTTr Q VGIT 1.36 1.9 70.83 65.42 731 70.56 3368 70.59 70.34 +.14 +7.1 VanR1KV Q VONV 2.68e 2.8 121.82 73.92 118 95.96 438 101.90 95.57 -4.73 -19.9 VangR1K Q VONE 2.37e 1.7 155.81 99.51 74 137.91 698 145.08 137.72 -4.63 -6.5 VanMtgBSc Q VMBS 1.14 2.1 54.74 50.77 629 54.41 22542 54.45 54.29 +.07 +2.3 VanLTCpB Q VCLT 3.70 3.5 109.98 78.18 349 105.50 2083 106.49 104.53 -.32 +4.1 VanLTTrs Q VGLT 1.86 1.8 109.76 79.75 292 100.87 1188 100.91 98.47 +1.70 +21.1 VanIntCpB Q VCIT 2.73 2.9 95.63 78.82 2403 94.68 40534 95.40 94.57 -.44 +3.7sVangSTInfl Q VTIP .97e 1.9 50.24 46.38 691 50.11 3159 50.24 50.09 -.03 +1.7 VangFTSE N VEA 1.10e 2.9 44.67 28.46 13671 38.45 61122 39.81 38.37 -.61 -12.7 VanTIntBd Q BNDX .57 1.0 59.27 53.89 1452 57.72 8661 57.82 57.55 +.08 +2.0 VanTIntStk Q VXUS 1.57e 3.2 56.66 36.42 3736 48.87 16503 50.43 48.77 -.55 -12.2 VangCnD N VCR 2.03e 1.1 207.41 118.99 98 192.56 387 202.98 192.28 -5.74 +1.6 VangCnS N VDC 3.69e 2.5 164.90 120.70 170 145.55 672 151.61 145.41 -6.08 -9.7 VangEngy N VDE 2.37e 4.9 86.49 30.03 962 48.54 5371 53.28 48.27 -4.32 -40.4 VangFncl N VFH .90e 1.6 77.95 42.34 1304 55.48 5263 59.65 55.32 -3.60 -27.3 VanHC Etf N VHT 1.96e 1.0 198.68 138.11 328 188.02 1176 195.19 186.95 -5.45 -1.9 VangIndl N VIS 2.25e 1.8 160.63 89.88 218 125.10 965 131.70 123.81 -5.37 -18.7sVangInfT N VGT 1.61e .6 282.04 179.45 880 270.98 3668 282.04 269.83 -1.60 +10.7 VangMat N VAW 2.12e 1.8 135.19 81.10 65 116.32 270 121.67 115.33 -3.87 -13.3 VangUtil N VPU 3.41e 2.8 156.43 96.09 268 120.85 1465 127.31 119.99 -5.05 -15.4 VangTel N VOX 3.14e 3.5 100.95 66.51 249 90.02 828 96.88 89.86 -5.33 -4.2sVapothrm N VAPO 40.78 6.86 1029 40.23 3321 40.78 37.13 +3.23 +230.8tVarexImag Q VREX 33.00 14.50 1044 14.37 3460 15.58 14.33 -.63 -51.8 VarianMed N VAR 29 150.06 89.62 2294 116.72 4875 121.86 113.31 -2.75 -17.8sVaronis Q VRNS 93.33 48.95 601 87.38 1955 93.33 86.52 -.12 +12.4 VascuBio Q VBLT 1.64 .90 190 1.25 2668 1.30 1.22 -.01 +4.4sVaxart Q VXRT 6.48 .25 227788 8.04 393058 14.30 2.51 +5.44 +2190.6 VectorGp N VGR .80m 8.1 14 14.42 7.92 6287 9.86 10895 11.76 9.80 -1.91 -26.4 Vectrus N VEC 19 59.24 28.90 239 46.36 516 51.31 45.78 -3.47 -9.6 VedantaLtd N VEDL 1.20e 20.8 10.45 3.24 658 5.77 3333 6.00 5.62 +.33 -33.1 VeecoInst Q VECO 19.21 7.42 705 12.57 3808 13.60 12.35 -.70 -14.4sVeevaSys N VEEV 244.10 118.11 1468 234.93 6725 244.10 230.65 +8.26 +67.0 VenatorM N VNTR 5.53 1.12 173 1.60 1343 2.06 1.58 -.38 -58.2 Ventas N VTR 1.80m 5.0 32 75.40 13.35 3784 35.72 23254 37.08 32.19 -.08 -38.1 VenusCn rs Q VERO 11.85 2.06 2088 4.28 2436 4.50 3.68 +.56 -8.9 Veoneer N VNE 18.65 5.25 283 10.46 1209 11.56 10.45 -.54 -33.0 VBradley Q VRA 7 12.75 3.12 455 4.05 2379 4.99 3.97 -.60 -65.7 Veracyte Q VCYT 31.18 13.90 889 23.06 3100 27.73 22.94 -2.04 -17.4 Verastem Q VSTM 4.67 .83 32200 1.74 57513 1.97 1.69 -.06 +29.9 VerbTch Q VERB 2.49 .72 116 1.11 395 1.11 1.00 +.07 -28.4 Vereit N VER .31m 4.7 10.18 3.56 12209 6.49 73293 6.92 6.20 -.29 -29.8 Vereit pf N VERpF 1.68 6.7 25.85 12.53 90 25.14 243 25.25 24.95 -1.4 Vericel Q VCEL 19.95 6.78 1424 13.03 4078 15.18 12.82 -1.43 -25.1 Vericity n Q VERY 6.25e 22.42 7.20 159 9.63 215 11.71 9.52 -1.56 -23.6tVerifyMe n Q VRME 4.35 3.33 141 3.91 1516 4.19 3.33 -.04 +.3 VerintSys Q VRNT 48 59.83 32.44 1098 43.41 3804 45.37 42.29 -.03 -21.6 Verisign Q VRSN 45 221.78 148.77 886 203.64 3574 209.35 197.76 -1.62 +5.7 Verisk Q VRSK 1.08f .7 32 173.77 116.61 1715 162.89 4510 169.37 161.40 -1.30 +9.1 Veritex Q VBTX .68 4.2 14 29.41 10.02 734 16.21 1544 17.92 15.88 -1.09 -44.4 Veritiv N VRTV 24.66 5.70 202 15.22 766 16.74 14.44 -1.36 -22.6sVeritone Q VERI 19.67 1.22 4715 17.15 12963 19.67 14.25 +.26 +588.8 VerizonCm N VZ 2.46 4.6 12 62.22 48.84 30197 53.16 107503 56.26 52.85 -3.00 -13.4 VermilnE g N VET 1.38 22.35 1.50 2342 4.24 9177 5.22 4.18 -.71 -74.1 VeronaPh Q VRNA 12.89 2.01 14 5.06 153 6.00 5.00 -.33 -12.0 VerraMo Q VRRM 17.20 5.63 2299 10.01 6346 11.24 9.96 -.90 -28.4 Verrica Q VRCA 18.67 6.79 268 14.19 613 16.00 13.50 +.40 -10.7 Verso Cp N VRS .10 .9 19.49 9.61 376 11.13 1634 11.98 11.08 -.42 -38.3 VertexEn Q VTNR 1.95 .45 241 .68 721 .80 .62 -.08 -55.8sVertxPh Q VRTX 43 299.21 165.23 1892 286.14 8356 299.21 284.74 -7.13 +30.7 VertivHl n N VRT 15.05 4.75 16064 12.27 35868 14.01 12.09 -1.55 Vertiv wt N VRT/WS Vertiv un N VERT/U 16.00 5.80 8 12.82 8 14.09 12.82 -2.37 -7.8 Veru Inc Q VERU 4.74 1.67 6482 3.21 9129 3.53 3.05 -.25 -4.2 ViaSat Q VSAT 84.62 25.10 594 36.80 2141 40.96 36.45 -3.56 -49.7 CBS A Q VIACA .96 3.9 7 53.68 13.12 221 24.35 857 26.65 24.31 -1.77 -45.7 CBS B Q VIAC .96 4.3 5 53.71 10.10 17505 22.32 73432 24.15 22.02 -1.37 -46.8 ViadCorp N VVI .40 2.5 8 72.27 11.25 829 16.19 2284 20.00 15.77 -3.07 -76.0 Viavi Q VIAV 16.35 8.08 5898 12.50 15479 13.12 12.07 -.50 -16.7 Vicor Q VICR 73.76 26.50 440 68.48 1302 73.42 68.19 -2.87 +46.6 VicDvAcc Q VSDA 37.01 24.59 36 32.16 164 33.63 32.11 -1.08 -10.0 VicMultiF Q VSMV 34.27 23.11 6 29.88 11 30.68 29.83 -.80 -9.7 Vict500VW Q CFA .44e .9 58.36 35.41 73 49.01 518 51.38 48.88 -1.77 -13.1 VictDisEnV Q CSF .38e 1.0 42.21 31.28 2 37.52 47 39.20 37.52 -1.08 -5.2 Vict500EV Q CFO .47e .9 54.36 43.06 103 51.02 240 52.32 50.93 -.98 -3.0 VicEM Hi Q CEY 24.92 15.38 3 19.67 10 20.14 19.64 -.24 -18.8 VictDevVol Q CIZ .01j 33.86 21.76 9 26.73 85 27.22 26.68 -.12 -19.9 VictIncEV Q CDC 1.09e 2.4 51.08 38.30 41 45.35 166 47.54 45.23 -1.83 -7.5 VictSCVol Q CSA .16e 50.40 28.50 2 38.03 5 40.02 37.98 -1.26 -23.1 VictIntlVol Q CIL .15e 40.23 26.15 0 34.42 4 35.39 34.42 -.27 -13.5 VicEmMkt Q CEZ 27.16 17.05 44 22.16 46 22.54 22.11 -.09 -16.2 VictLCHiDv Q CDL .44e 51.01 29.35 12 38.20 97 40.57 37.96 -2.00 -24.5 VictSCHiD N CSB .60e 47.69 26.80 3 34.87 227 36.80 34.63 -1.28 -25.8 VictIntHiD Q CID .33e 34.41 19.70 2 25.01 7 25.91 24.95 -.36 -26.4 VictCap Q VCTR .20 1.2 24.83 10.18 316 16.20 760 17.02 15.71 -.30 -22.7 VielaBio n Q VIE 70.66 18.20 2805 42.54 5529 55.15 42.00 -6.42 +56.7sViemedH Q VMD 11.93 2.44 5235 10.26 8265 11.93 9.82 -1.03 +65.5 ViewRay Q VRAY 9.76 1.11 2997 1.95 7512 2.24 1.94 -.27 -53.8 VikingTh Q VKTX 8.87 3.26 1835 7.56 8962 8.36 7.32 -.01 -5.7 VikngTh wt Q VKTXW 3.17 VillagB&T Q VBFC 29 48.39 24.75 0 29.12 1 33.19 29.12 -2.13 -21.5 VillgFrm Q VFF 14.60 2.07 860 4.63 4452 5.48 4.62 -.47 -25.7 VillSupMkt Q VLGEA 1.00 3.7 16 28.71 16.48 112 27.09 284 27.44 25.15 +1.53 +16.8 VinceHlg N VNCE 2 27.63 3.16 272 5.28 556 5.59 4.86 +.18 -69.5 ViomiTc Q VIOT .10p 10.80 4.20 52 5.34 383 5.65 5.25 -.11 -33.6 ViperEnPt Q VNOM 1.48e 14.5 21 33.10 4.98 620 10.24 3615 11.73 10.02 -.95 -58.5sVipshop N VIPS 19 21.60 6.17 5714 19.62 25664 21.60 19.30 -1.57 +38.5 VirBiotch n Q VIR 75.00 11.65 7514 38.83 17939 50.75 36.08 -2.63 +208.8 VirTra Q VTSI 22 5.30 2.00 68 3.48 388 4.60 3.38 -1.00 -28.5 Virco Q VIRC .06 1.9 5.00 1.82 17 3.10 28 3.10 2.20 +.52 -26.9 VirgnGal N SPCE 42.49 6.90 20109 15.55 119447 17.70 15.02 +.55 +34.6 VirnetX A VHC 1.00e 7.79 2.44 973 6.37 2249 6.84 6.27 -.04 +95.5 VirtuFin Q VIRT .96 4.2 31 26.57 14.94 2482 22.87 7149 24.04 22.50 -.66 +43.0 VirDynCr N BLHY 24.34 20.47 2 22.80 7 22.98 22.80 -.25 -4.8 ZweigTR N ZTR .97 12.1 11.95 4.87 115 8.03 585 8.45 8.01 -.34 -29.6 VirtGblMSc N VGI 1.87 16.9 13.99 6.80 56 11.07 216 11.19 10.75 -.09 -11.4 VirtusInv Q VRTS 2.68 2.5 14 141.79 55.37 136 107.04 290 116.40 106.23 -8.02 -12.1 Virtusa Q VRTU 41 52.81 19.48 449 30.45 2048 32.07 28.91 -1.56 -32.8 Visa N V 1.20f .6 63 214.17 133.93 11829 189.27 48647 200.15 189.08 -2.93 +.7 VishayInt N VSH .38 2.6 23.25 11.23 1363 14.60 6711 15.54 14.26 -.44 -31.4 VishayPrc N VPG 16 41.90 16.56 494 22.27 907 23.80 22.12 -1.18 -34.5 VislnkT h Q VISL 8.00 .11 7064 .59 36715 .78 .55 -.16 +129.4 VistaGold A VGZ 1.05 .36 1579 .85 3061 .98 .80 -.06 +17.8sVistaOutd N VSTO 47 14.39 4.29 1376 14.08 8113 14.39 12.85 +1.19 +88.2 VistaGn h Q VTGN 1.49 .29 832 .52 5233 .59 .51 +.01 -24.8 Visteon s Q VC 13 105.99 38.69 1097 64.51 2213 76.03 64.04 -8.41 -25.5 VistraEn N VST .27 1.5 67 27.96 11.30 8662 18.13 27186 19.84 17.82 -1.70 -21.1 ViveMd rsh Q VIVE 47.00 .53 423 .56 3971 .62 .55 -.04 -55.4 VivintSm n N VVNT 32.00 8.51 8553 16.66 16252 18.37 15.40 -.70 VivintSolar N VSLR 84 12.99 3.17 1998 9.20 7320 10.29 9.14 -.61 +26.7 Vivopwr h Q VVPR 3.04 .59 54 1.32 414 1.53 1.27 -.24 +25.7tVivus Q VVUS 1 4.75 .80 817 .82 5700 1.06 .79 -.23 -70.0 VMware N VMW 26.81p 41 183.50 86.00 2137 146.50 12626 161.95 146.28 -4.19 -3.5 VoceraCm N VCRA 33.39 15.89 444 19.81 1573 21.02 19.52 -.77 -4.6 Vodafone Q VOD .97e 6.3 21.72 11.46 2974 15.41 12331 16.25 15.35 -.24 -20.3 VolarisAv N VLRS 13.45 2.94 574 5.16 2050 6.00 4.98 -.80 -50.5 VolitionRX A VNRX 6.84 2.22 2846 4.11 5005 4.25 3.71 +.45 -13.3 VoltInfoSci A VOLT 4.65 .65 138 1.29 3463 1.62 1.17 +.13 -48.0 Vornado N VNO 2.64a 7.2 22 68.68 27.64 2691 36.64 12289 39.72 36.37 -2.51 -44.9 Vorndo pfK N VNOpK 1.43 6.2 25.94 13.05 19 22.84 55 24.96 22.66 -2.09 -9.4 Vorndo pfL N VNOpL 1.35 6.1 25.85 12.37 33 22.02 132 23.86 21.73 -1.84 -12.7 Vornad pfM N VNOpM 1.31 6.1 27.00 12.16 39 21.44 123 23.70 21.33 -2.24 -16.1 Voxeljet N VJET 2.37 .58 39 1.50 290 1.69 1.44 -.18 -26.8 VoyaAsPcD N IAE 1.02 13.8 9.25 5.20 17 7.40 318 7.79 7.29 +.11 -12.9 VoyaEmHi N IHD .92 14.8 8.32 4.56 31 6.22 189 6.41 6.21 -.04 -22.2 VoyaFincl N VOYA .60e 1.3 15 63.81 29.75 2395 45.21 7994 47.31 44.81 -1.31 -25.9 VoyaFn pfB N VOYApB 29.48 12.94 177 24.85 243 25.81 24.62 -.98 -7.9 VoyaGlAdv N IGA 1.12 14.0 10.93 6.00 72 7.98 250 8.35 7.98 -.30 -23.9 VoyaGlbDv N IGD .91 19.0 6.70 3.79 220 4.81 1304 4.99 4.76 -.10 -22.3 VoyaInfra N IDE 1.46 16.3 12.45 6.43 46 8.95 218 9.37 8.91 -.18 -22.2 VoyaIntHD N IID .83 20.1 5.92 2.52 16 4.11 110 4.29 4.10 -.09 -23.9 VoyaPrRTr N PPR .29 7.1 5.19 2.95 902 4.08 1888 4.12 4.03 +.01 -18.6 VoyaNatRs N IRR .81 32.8 5.24 1.35 137 2.46 488 2.63 2.43 -.12 -40.3 VoyagerT Q VYGR 28.38 6.26 615 12.76 1699 14.62 12.65 -.58 -8.5 Vroom n Q VRM 59.00 38.46 1932 54.10 8020 58.98 46.20 +6.59 +12.9 vTvTherap Q VTVT 4.23 1.23 1478 2.26 3109 2.68 2.22 -.40 +32.9 VulcanM N VMC 1.36 1.2 24 152.49 65.56 3674 112.80 8443 121.71 111.51 -7.25 -21.7 Vuzix Q VUZI 4.88 .86 382 2.32 3633 2.65 2.28 -.20 +15.4 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 19 www.sunnewspapers.net The Sun/Saturday, June 27, 2020

PAGE 67

A -ACNB Cp ACNB 24.14 +.18 AbeonaTh ABEO 2.81 -.14 Abraxas AXAS .25 -.02 Acasti g ACST .56 -.04 AccelrDiag AXDX 14.22 +1.33 AcerTh ACER 3.52 +.15 AdamisP h ADMP .58 +.01 AdestoTc IOTS 12.54 -.01 AMD AMD 50.10 -1.83 AehrTest h AEHR 1.96 +.06 AEtern g AEZS .83 -.08 Agenus AGEN 3.97 -.20 AgroFresh AGFS 2.71 -.38 AileronTh ALRN 1.10 -.04 AirT Inc AIRT 11.40 -.90 Airgain AIRG 10.93 +.97 AkariTh AKTX 2.32 +.15 Akoustis AKTS 8.61 +.03 Albireo ALBO 29.44 -.48 AldeyraTh ALDX 4.30 +.11 AllEsports AESE 2.10 -.13 AldHlPrd AHPI 11.26 -1.07 AlterityT h ATHE .58 -.01 AmVirtCl AVCT 3.86 +.12 AmesNatl ATLO 19.30 -.28 Anavex rs AVXL 5.09 -.11 AnixaB hrs ANIX 2.69 +.19 AntaresP ATRS 2.71 -.15 pdvWirelss ATEX 45.21 -4.55 ApollEnd APEN 1.65 ApolMed AMEH 15.53 -.78 AptoseB g APTO 6.30 -.33 AquaMetal h AQMS 1.10 -.07 AquaB Tc AQB 3.31 +.11 Arcimot h FUV 4.37 -.06 ArtsWay ARTW 2.27 -.08 AspenGp ASPU 8.73 -.35 AspiraWm AWH 5.25 +.25 AssembBio ASMB 22.53 -1.28 Astrotch ASTC 2.81 -.09 AsureSftw h ASUR 6.35 -.41 Athersys ATHX 2.89 +.01 Atomera ATOM 9.53 -.67 AutoWeb AUTO 1.22 -.18 AveThera ATXI 10.74 -.39 AvidBios CDMO 5.93 -.16 Axogen AXGN 9.00 -.20 AzurRx AZRX .90 -.03B -BIO-key BKYI .73 -.04 BOS Ltd BOSC 3.02 -.16 BQQI Intl BIMI 2.90 +.04 Bancorp34 BCTF 11.82 BankSC BKSC 16.00 -.90 BkofJames BOTJ 9.10 -.26 Beyondsp BYSI 15.68 -1.24 BigRockP BRPA 11.05 BigRock rt BRPAR .28 -.03 BigRock un BRPAU 13.44 BioDlvry lf BDSI 4.11 -.28 BioLifeSol BLFS 15.60 -.77 BioanlySys BASI 5.33 +.53 Biomeri BMRA 7.37 -.30 BiondVax BVXV 24.65 +.63 BonsoElec BNSO 2.64 +.07 BorqsTch lf BRQS 1.37 -.13 Boxlight BOXL .80 -.05 Brainstorm BCLI 12.66 +.94 BrdwyFn h BYFC 1.92 -.38 Brdwind BWEN 3.62 -.08 Bsquare BSQR 1.52 -.08C -CASI Phr h CASI 2.52 -.08 CPS Tech CPSH 1.60 -.06 CTI BioP h CTIC 1.26 +.06 CVD Eqp CVV 3.06 -.03 Caladriu CLBS 1.79 -.11 CambrBc CATC 57.15 +.25 CarverBc lf CARV 5.64 -1.32 CatalstB CBIO 5.90 -.37 CatalystPh CPRX 4.51 -.29 Catasys CATS 20.95 -.48 Celcuity CELC 6.77 -.03 Celsion CLSN 4.08 -.01 CelsiusH CELH 11.04 -.32 Cemtrx pf CETXP 2.10 CntRsDvA CDEV .92 -.10 CntlVyCm CVCY 14.82 +.30 CentCas CNTY 4.06 -.40 Cerecor h CERC 2.41 -.16 ChampO hrs CSBR 8.98 -.31 CharlsColv CTHR .69 -.00 ChckPnt CKPT 2.01 -.08 Chembio CEMI 3.27 -.19 ChinaAuto CAAS 2.56 +.15 ChinCer h CCCL .75 ChiCustR CCRC 4.85 -.14 ChinaHGS HGSH .85 -.02 ChinaJJ h CJJD 1.88 ChinaNRes CHNR 1.12 -.11 ChinaNt CNET 1.04 -.08 ChromaDx CDXC 4.35 -.13 CitiusPh CTXR 1.38 +.30 Citiz&Nthn CZNC 19.01 -1.01 CivistaBcsh CIVB 13.80 -.90 ClearOne CLRO 1.92 -.30 ClearSign h CLIR 1.98 +.03 CleBio h CBLI 4.26 +2.54 CoDiagn CODX 18.08 -.15 CodaOct CODA 5.12 +.23 CoffeeH JVA 2.99 -.03 CohBar CWBR 1.86 -.56 CmtyBkTr ESXB 5.08 +.06 CmtyFinCp TCFC 21.64 -.86 CommuFt CFBI 7.85 -.84 CmstkH CHCI 2.61 -.14 ConcrPump BBCP 5.48 +1.83 Corcept CORT 16.65 -.27 CountrP CPAH 5.05 +.13 CrownCfts CRWS 4.95 +.17 CryoPort rs CYRX 29.49 +.01 CueBioph CUE 23.48 -.95 Cyanotch h CYAN 2.33 -.14 Cyclacel pf CYCCP 6.03 CymaBay CBAY 3.76 -.09 Cyren Ltd CYRN 1.11 -.13 Cytosorbnt CTSO 9.53 -.27D -DLH Hldgs DLHC 7.11 +.08 DailyJourn DJCO 262.21 -10.93 DareBio DARE 1.03 DasanZ DZSI 8.35 +.10 Daseke DSKE 3.71 +.08 Data IO DAIO 3.14 -.33 DelTaco h TACO 5.91 +.06 Dennys DENN 9.56 -.59 DigitalAll DGLY 2.97 -.39 DigitlTurb APPS 11.81 +.06 DolphEnt hn DLPN .87 -.05 DragVi rs LYL 1.25 +.05 Dynatronic DYNT .83 -.06 DynavaxT DVAX 9.10 +.89E -ENDRA h NDRA .97 +.04 ENGlobal ENG 1.00 -.01 EagleBncp EGBN 29.39 -1.75 EastsDist EAST 1.43 -.04 eGain EGAN 10.14 +.06 ElectroSen ELSE 3.42 -.09 ElmiraSB ESBK 10.49 -.66 EltekLtd ELTK 4.07 -.09 EmclaireF EMCF 23.10 Energous WATT 2.84 -.05 EnlivexTh ENLV 6.17 -.05 EsqFnHld ESQ 16.31 -.44 EvofemBio EVFM 2.89 -.17 EvokePhm EVOK 3.54 -.19 EvolvgSys EVOL 1.12 -.01 ExactSci h EXAS 80.96 -2.92 ExelaTch XELA .54 +.01F -FAT Br FAT 3.22 -.37 FS Bncp FSBW 36.34 -2.13 FalcMinrl FLMN 3.64 +.66 FarmMer FMAO 19.84 -1.32 FarmersNB FMNB 11.47 +.02 Fauquier FBSS 14.20 -.37 FenncPhr FENC 9.11 -.28 FinjanH FNJN 1.54 FrstCap FCAP 70.00 -3.00 FCmtyCp FCCO 15.27 -.73 FstSavFin FSFG 43.52 -2.88 FstUSBcsh FUSB 6.81 -.13 First LI FLIC 16.37 +.26 FlexSh h FPAY 1.71 +.03 Fonar FONR 21.12 -3.89 ForshtAut FRSX 1.64 +.07 ForteBi rs FBRX 14.81 +.91 FortressBio FBIO 2.61 -.20 FortB pfA FBIOP 17.95 -.21 Forward FORD 1.30 -.08 FulingGbl FORK 2.09 +.03 FullHseR FLL 1.32 -.14 FutFintch lf FTFT 1.09 +.03 FuweiF FFHL 5.68 -.18G -GWilliFood WILC 15.60 +.25 GWG Hldgs GWGH 6.69 -1.41 GalectinTh GALT 2.93 +.07 GalmedPh GLMD 5.00 -.25 Genasys h GNSS 5.20 -.29 GeniusBr h GNUS 2.45 -.16 Gevo GEVO 1.05 -.06 GigaMda GIGM 2.92 -.02 GlenBurnie GLBZ 8.55 -.09 GlSlfStor SELF 3.93 +.05 GdTimes h GTIM 1.20 -.01 GreenBrick GRBK 11.07 -.26 GrCB NY GCBC 22.39 +.98 GrpoFin GGAL 10.21 -.46H -HF Foods HFFG 8.01 -.48 HTG Mol h HTGM .66 -.06 HV Bcp HVBC 13.24 +.13 HalladorE HNRG .63 -.02 HarrowHl HROW 5.08 -.25 HebronTc h HEBT 16.39 +.10 HennesAd HNNA 8.11 -.14 HernTher h HRTX 19.82 -.72 HerzfldCrb CUBA 3.68 -.08 HeskaCorp HSKA 89.84 -1.86 HghwyH HIHO 2.28 -.07 HmFdB LA HFBL 25.25 +.62 HostessBr TWNK 12.27 -.11 HowardBcp HBMD 9.66 -.26 HudsonTc HDSN .98 -.07 HuttigBld HBP 1.20 +.02I -ICAD ICAD 9.98 -1.12 ICC Hld ICCH 11.14 +.14 IF Bancp IROQ 17.27 -.51 IFresh h IFMK 1.07 -.05 Ideanom h IDEX 1.46 -.98 Identive lf INVE 4.93 -.05 Ikonics IKNX 4.05 -.12 ImageSens ISNS 3.64 -.11 ImmuCell ICCC 4.90 +.17 Immuron IMRN 8.11 -.31 InfrEnAlt IEA 3.83 +.03 Insignia s ISIG .79 +.02 InspEnt INSE 3.10 +.09 IntecPh h NTEC .29 -.03 IntegMed IMTE 3.85 -.49 Intergroup INTG 26.65 IntlMonExp IMXI 12.45 +.51 iRadimed IRMD 22.77 -.04 Iteris ITI 4.45 -.23 IzeaWrldwd IZEA 1.10 -.12J -JanOne JAN 3.00 -.11 JointCorp JYNT 13.87 -.91K -KBL Merg KBLM 10.80 -.15 KBL Mrg rt KBLMR .13 -.01 KBL Mg un KBLMU 11.60 KBS Fash KBSF 2.37 -.14 KaixinAuto KXIN .80 +.01 KaziaTh KZIA 3.32 -.17 KindredBio KIN 4.13 -.10 Kingstone KINS 4.58 +.17 KitovPh KTOV 1.16 -.10 KopinCp KOPN 1.18 -.13 Koss h KOSS 1.40 -.06 KrystlBio KRYS 42.60 +.04L -LCNB Corp LCNB 15.62 +.88 LaJollaPh LJPC 4.50 -.18 LandsEnd LE 7.81 -.29 W -: W&T Off N WTI .40 17.9 4 6.10 1.07 8792 2.23 43309 2.68 2.18 -.34 -59.9 WBI RisInc N WBIE .19e .7 28.70 24.83 5 25.70 23 26.47 25.70 -.43 -8.2 WBI Val N WBIF .22e .9 28.27 24.44 6 25.15 17 25.75 25.11 -.33 -9.6 WBI Yield N WBIG .31e 1.4 24.95 21.59 11 22.09 30 22.73 22.09 -.37 -10.0 WBI Qual N WBIL .04e .2 27.95 24.54 8 25.61 24 26.31 25.61 -.44 -6.1 WBI BllBr n N WBIN 20.66 14.41 3 16.35 9 16.78 16.35 -.38 -16.6 WBI PwFact N WBIY 26.94 13.30 9 17.91 24 19.46 17.89 -1.33 -32.1 WBI TacInc N WBII .26e 1.1 25.94 20.71 19 23.44 45 24.00 23.44 -.50 -8.1 WBI THiInc N WBIH .45e 2.1 21.55 WD 40 Q WDFC 2.68 1.4 37 211.68 151.16 212 192.22 543 195.68 189.85 +1.07 -1.0 WEC Engy N WEC 2.53f 3.0 27 109.53 68.01 2536 85.54 10031 88.74 83.84 -2.53 -7.3 WEX Inc N WEX 30 236.52 71.12 1481 155.51 5554 176.32 153.38 -17.16 -25.8 WNS Hldg N WNS 28 75.86 34.26 194 53.40 1025 56.49 52.85 -1.12 -19.3 WP Carey N WPC 4.16e 6.3 25 93.62 38.62 1739 66.36 7022 69.37 64.06 -2.60 -17.1 WPP plc N WPP 3.91e 10.4 70.80 27.18 150 37.63 920 41.02 37.43 -2.37 -46.5 WPX Engy N WPX 14.43 1.94 13065 6.13 44791 6.92 5.92 -.46 -55.4 WSFS Q WSFS .48 1.9 9 46.05 17.84 576 25.66 1825 27.81 25.08 -1.22 -41.7 WVS Fn Q WVFC .40a 3.1 15 17.80 13.00 2 13.00 4 13.57 13.00 -.50 -18.9 WW Intl Q WW 17 47.19 9.75 1760 25.02 9138 27.13 23.79 -.35 -34.5 Wabash N WNC .32 3.2 7 16.70 6.26 972 9.99 3665 10.12 9.56 +.13 -32.0 Wabtec N WAB .48 .9 17 81.75 35.07 2697 55.85 8635 61.91 55.60 -4.31 -28.2 WaddellR N WDR 1.00 6.8 10 18.33 9.87 1536 14.72 5211 15.69 14.50 -.86 -12.0 WaitrHl Q WTRH 6.55 .21 6112 2.31 19436 2.47 2.13 +.08 +617.4 WalMart N WMT 2.16f 1.8 68 133.38 102.00 8993 118.32 41966 122.85 118.02 -1.53 -.4 WalgBoots Q WBA 1.83 4.4 7 64.50 36.65 7022 41.17 32692 44.23 40.72 -2.96 -30.2 WalkerDun N WD 1.44f 3.0 7 79.74 24.55 298 47.64 1349 52.40 47.24 -1.80 -26.3 WandaSp n Q WSG 6.24 1.36 61 2.08 507 2.47 2.02 -.12 -15.1 WarnMus n Q WMG 34.76 26.99 510 30.47 4125 32.98 30.12 -2.39 +1.2 WarrMet N HCC .20 1 27.21 9.46 925 14.79 3876 16.00 14.38 -.29 -30.0 WashFed Q WAFD .88 3.5 10 38.26 20.92 1162 25.26 2729 26.77 24.24 -.55 -31.1 WashPrGp N WPG .50m 59.9 2 4.69 .56 24504 .83 49353 1.03 .82 -.17 -77.1 WashPr pfH N WPGpH 1.88 17.0 22.98 3.78 47 11.00 219 12.86 10.70 -.58 -49.0 WashPr pfI N WPGpI 1.72 16.0 21.35 3.66 25 10.74 79 12.42 10.50 -.48 -44.7 WREIT N WRE 1.20 5.5 21 32.22 18.01 748 21.79 2881 22.45 20.72 +.08 -25.3 WshTrst Q WASH 2.04 6.5 9 54.96 25.86 737 31.60 1307 33.25 30.90 -.85 -41.3 WasteCon N WCN .74e 33 105.17 70.87 507 90.61 3603 92.16 88.21 +.39 -.2 WsteMInc N WM 2.18 2.1 22 126.79 85.34 5894 102.81 16212 104.94 100.45 +1.04 -9.8 Waters N WAT 23 245.68 154.39 2125 174.76 6268 190.06 171.38 -15.61 -25.2 WaterstnF Q WSBF .48a 3.4 14 19.48 12.10 285 14.21 704 14.96 13.16 -.48 -25.3 WatfrdHl Q WTRE 25 28.90 10.86 185 15.19 365 16.12 14.25 -.55 -39.6 WatfrdHl pf Q WTREP 2.13 8.4 30.00 22.69 3 25.25 8 25.25 24.38 +.25 -2.9 Watsco N WSO 6.40 3.7 32 186.87 132.97 589 173.19 1482 178.36 167.79 -5.12 -3.9 WatscoB N WSO/B 5.00f 2.8 37 181.50 139.00 178.40 -1.7 WattsWtr N WTS .92 1.2 24 114.45 69.02 270 78.26 788 82.73 76.22 -2.66 -21.6 WaveLfSc Q WVE 39.98 6.61 555 11.06 2187 11.47 10.33 +.30 +38.0sWayfair N W 221.54 21.70 2284 201.94 11125 221.54 196.48 -8.05 +123.5 WaysideT Q WSTG .68 2.8 19 25.50 9.52 12 23.88 53 24.17 23.36 -.27 +47.4 WebsterFn N WBS 1.60 6.1 7 54.04 18.16 1152 26.04 4029 29.77 25.80 -3.47 -51.2 WeiboCorp Q WB 55.52 28.93 1167 34.04 6943 35.16 32.45 -.84 -26.6 Weidai N WEI 9.27 1.03 28 1.30 195 1.52 1.26 -.14 -58.4 WeinRlt N WRI .72m 4.0 6 32.17 12.21 1188 18.15 5106 19.45 17.54 -.36 -41.9 WeisMk N WMK 1.24 2.5 12 59.39 32.44 183 49.21 979 49.67 46.36 +2.65 +21.5 Welbilt N WBT 19.81 3.17 3411 5.44 8920 6.35 5.25 -.61 -65.2 WellsF pfL N WFCpL 75.00 5.7 1575.18 1012.10 7 1306.00 302 1331.73 1300.00 -14.00 -9.9 WellsF pfN N WFCpN 1.30 5.2 25.86 17.51 35 24.82 270 24.93 24.73 -.10 -2.8 WellsF pfO N WFCpO 1.28 5.2 25.80 17.46 64 24.85 239 25.00 24.75 -.02 -2.4 WellsF pfP N WFCpP 1.31 5.3 25.77 17.76 37 24.85 173 25.07 24.81 -.11 -2.4 WellsF pfQ N WFCpQ 1.46 5.9 27.89 16.08 213 24.80 849 25.29 24.75 -.42 -9.5 WellsF pfR N WFCpR 1.66 6.3 29.56 20.01 63 26.40 302 26.94 26.40 -.43 -8.4 WellsF pfT N WFCpT 1.50 5.9 26.17 22.51 14 25.45 107 25.86 25.40 -.21 -.1 WellsFargo N WFC 2.04 8.1 6 54.75 22.00 81018 25.34 264567 28.29 25.25 -2.26 -52.9 WellsF pfZ N WFCpZ 25.60 15.73 213 23.33 1673 23.84 23.21 -.24 -7.5 WellsF pfY N WFCpY 27.15 17.28 55 25.33 233 25.82 25.30 -.37 -5.1 WellsF pfX N WFCpX 26.53 17.46 67 25.05 353 25.42 25.01 -.29 -4.0 WellsF pfW N WFCpW 26.58 17.25 51 25.25 203 25.48 25.20 -.20 -3.4 WellsF pfV N WFCpV 26.77 19.21 36 25.38 228 25.62 25.31 -.16 -2.4 EvgGlbDiv N EOD .54m 13.0 5.86 2.92 77 4.16 381 4.40 4.15 -.12 -26.5 WFAdvInco A EAD .82 11.6 8.69 4.76 156 7.04 1033 7.21 7.03 -.11 -16.4 WFAdMSec A ERC 1.16 10.6 13.35 6.94 90 10.90 414 11.13 10.88 -.08 -15.4 WFAdUtlHi A ERH .90 7.1 15.97 7.51 15 12.59 77 13.30 12.52 -.48 -9.8 Welltower N WELL 2.44e 4.9 11 93.17 24.27 3821 49.74 15997 52.66 47.18 -1.26 -39.2 Wendys Co Q WEN .20m .9 23 24.04 6.82 4386 21.06 14730 22.17 20.74 -.80 -5.2 WernerEnt Q WERN .36 .8 21 46.95 28.71 2685 42.69 6048 43.33 41.48 +.54 +17.3 Wesbanc Q WSBC 1.28 6.8 7 39.33 17.46 1252 18.75 2891 21.18 18.62 -1.51 -50.4 Wesco Intl N WCC 10 61.32 13.52 6057 33.93 14672 39.02 33.74 -3.70 -42.9 WestBcp Q WTBA .84 5.0 11 25.93 13.74 134 16.90 304 17.99 16.25 -.53 -34.1sWestPhrm N WST .64 .3 95 223.57 120.11 1649 222.45 4556 226.67 213.03 +5.86 +48.0 WAmBcp Q WABC 1.64 3.0 20 69.08 46.94 354 55.36 1153 55.92 53.00 +.46 -18.3 WestellT Q WSTL 2 1.94 .60 83 .78 395 .86 .76 -.05 -12.8 WstnAlliB N WAL 9 58.94 20.90 1294 35.96 4223 40.17 35.37 -2.82 -36.9 WstnAll56 N WALA 1.56 6.1 27.04 12.88 24 25.55 50 25.60 24.81 +.39 -1.7 WstACpLn N TLI .87 10.3 10.27 5.31 32 8.46 102 8.62 8.43 -.03 -14.6 WAstEMkt N EMD .84 6.9 15.08 8.01 155 12.09 802 12.38 12.04 -.03 -15.3 WsADefOp N GDO 1.36 8.4 18.42 11.10 58 16.22 237 16.59 15.91 +.04 -11.0 WAstGlbHi N EHI 1.16 12.5 10.44 6.15 75 9.24 737 9.67 9.17 +.05 -7.8 WstAstHI2 N HIX .80 14.2 7.12 3.55 165 6.18 2226 6.26 5.85 +.28 -8.3 WAHiInOp N HIO .43 9.3 5.28 3.00 268 4.60 3130 4.78 4.60 -.03 -9.3 WAstHYOp N HYI 1.32 9.6 16.46 9.74 41 13.80 321 14.16 13.80 -.23 -11.8 WstnAsst N PAI .69 4.5 17.79 11.17 9 15.28 77 15.70 15.28 -.12 -1.5 WstnAsInt N SBI .48 5.6 9.77 7.31 34 8.56 143 8.62 8.53 -5.7 WAstDefOp N IGI 1.20 5.6 23.07 15.05 10 21.30 75 22.35 21.30 -.72 -7.0 WAMgdMu N MMU .78 6.5 15.44 8.97 58 11.99 453 12.07 11.92 +.07 -10.0 WstAstMtg N WMC 1.24 44.1 3 11.30 1.37 2540 2.81 8593 2.92 2.50 +.06 -72.8 WAMtDOp N DMO 2.82a 19.4 22.59 10.34 64 14.55 288 14.61 14.19 +.07 -28.3 WA MunDef N MTT 1.01a 5.1 22.50 16.00 28 19.72 139 19.74 19.53 +.19 -5.7 WstAMunHi N MHF .34 4.7 8.05 5.58 11 7.14 89 7.18 7.07 +.01 -5.8 WAMunPrt N MNP .87 6.2 15.82 11.32 16 14.02 73 14.28 13.99 -.14 -8.1 WAstBdF N WEA 1.08 8.2 14.89 9.05 15 13.11 112 13.66 13.10 -.46 -10.5 WstAVari N GFY .93 6.0 17.14 10.88 2 15.60 22 15.90 15.28 -.04 -6.7 WAstInfSc N WIA .38 3.2 12.67 8.99 184 11.86 568 12.00 11.81 +.07 -2.4 WAstInfOpp N WIW .40 3.7 11.96 8.24 124 10.89 432 11.07 10.84 -.02 -5.6 WstC&G gs A WRN .95 .31 88 .81 423 .87 .78 -.00 -1.8 WDigital Q WDC 2.00 4.9 15 72.00 27.40 5735 40.87 27905 45.54 40.71 -3.52 -35.1 WstnMids N WES 2.24m 24.1 6 31.99 2.90 2975 10.07 10831 12.45 9.65 -1.87 -48.9 WstNwEnB Q WNEB .20 3.6 10 10.10 4.45 216 5.60 379 5.81 5.07 +.15 -41.8 WstnUnion N WU .90 4.3 11 28.45 17.39 5876 21.11 25220 22.08 20.75 -.50 -21.2 WestlkChm N WLK 1.05 2.0 5 75.65 28.99 857 52.68 3728 55.89 51.76 -2.18 -24.9 WestlkCLP N WLKP 1.89f 9.9 12 26.48 10.31 41 19.11 142 20.12 18.78 -1.13 -27.7 WestpacBk N WBK 1.52e 12.6 20.56 7.98 258 12.05 1434 12.77 11.95 -.23 -29.0 WstptFuel g Q WPRT 3.39 .70 1066 1.17 3800 1.30 1.12 -.10 -50.6 WestRck N WRK .80m 3.0 8 44.39 21.50 3751 26.72 13594 28.22 25.44 -1.60 -37.7 WestwtR Q WWR 9.25 .25 144 2.00 1499 2.31 2.00 -.27 -5.2 WestwdH N WHG 1.72m 12.1 3 35.74 10.50 118 14.23 335 17.24 14.01 -2.45 -52.0 WeycoGp Q WEYS .96 4.3 12 27.90 15.40 46 22.41 95 22.50 19.65 +2.31 -15.3 Weyerhsr N WY 1.36 6.3 16 31.58 13.10 6559 21.49 31717 23.00 21.19 -1.21 -28.8 WheatPr g N WPM .27e 53 47.15 18.66 1697 42.22 12450 43.50 40.78 +.30 +41.9 Wheelr pfB Q WHLRP 2.25 30.0 15.00 3.63 7 7.50 9 7.80 6.80 +.30 -31.8 Wheelr pfD Q WHLRD 2.19 18.3 18.83 4.50 0 12.00 3 12.21 10.91 +.50 -19.9 Wheeler Q WHLR 1.36 81.9 2.43 .64 19 1.66 208 1.89 1.50 -.24 +1.2 Whrlpl N WHR 4.80 3.9 163.64 64.00 718 122.80 3114 129.44 120.21 -4.29 -16.8 WhtMtIns N WTM 1.00 .1 70 1168.21 629.21 38 882.80 122 898.61 855.01 +7.93 -20.9 WhiteHFin Q WHF 1.42a 14.0 7 14.45 5.51 69 10.14 444 11.00 9.87 -.81 -26.0 WhitHF25 Q WHFBZ 1.63 6.8 27.79 16.88 2 24.00 13 24.74 24.00 -.26 -8.8 WhitestnR N WSR 1.14 16.4 17 14.65 4.71 826 6.96 2326 7.19 6.39 +.08 -48.5 WhitngPet N WLL 19.68 .25 7488 1.26 46967 1.53 1.03 -.27 -82.8 WholEarth Q FREE 11.22 9.20 2007 9.55 11508 11.08 9.25 -.64 -5.6 WidOpW N WOW 8.12 2.95 3922 5.32 5242 6.41 5.25 -1.08 -28.3 WidePoint A WYY .99 .28 648 .66 5287 .86 .64 -.06 +66.3 WileyJA N JW/A 1.32 3.4 13 50.05 30.42 365 38.88 1600 40.52 37.87 -1.99 -19.9 WileyJB N JW/B 1.32 3.4 13 49.41 30.44 1 38.52 2 40.24 38.19 -2.49 -20.4 Wilhelmina Q WHLM 42 6.20 2.35 1 4.20 2 4.55 4.10 -.20 +1.4 WillScot Q WSC 19.79 7.45 6897 13.53 11371 15.44 13.24 -1.30 -26.8 WillmValV Q WVVI .22p 17 7.36 4.50 5 5.94 28 6.19 5.76 -.16 -14.3 WillVV pfA Q WVVIP .22e 4.4 5.25 4.20 0 4.95 2 4.95 4.83 +.07 +.7 Willdan Q WLDN 17 39.96 17.92 133 21.69 340 24.47 21.62 -1.62 -31.7 WmsCos N WMB 1.60 8.6 7 29.06 8.41 14191 18.51 54031 19.88 18.33 -.71 -22.0 WmsSon N WSM 1.92 2.3 25 88.27 26.01 1291 83.22 5561 86.97 81.53 -2.42 +13.3 WillisLFn Q WLFC 5 74.46 14.11 20 22.35 72 24.77 21.16 -1.07 -62.1 WillisTwW Q WLTW 2.72 1.4 25 220.97 143.34 1366 194.55 5118 201.35 188.15 +5.70 -3.7 WindtrTh n Q WINT 8.45 5.99 137 7.15 492 7.79 6.80 +.20 +1.4sWingstop Q WING .44 .3 139.13 44.27 1207 135.13 5085 140.00 129.72 +3.36 +56.7 Winmark Q WINA .20m .1 25 215.00 115.00 145 167.13 258 172.73 163.00 -2.87 -15.7sWinnbgo N WGO .44 .7 19 72.65 16.94 1050 65.35 6505 72.65 63.95 -3.01 +23.3sWinsFin lf Q WINS 76.64 5.51 147 35.70 2163 76.64 18.61 +8.46 +239.7 Wintrust Q WTFC 1.12f 2.7 8 74.46 22.02 537 41.02 2047 46.78 40.82 -4.75 -42.1 Wintrst pfD Q WTFCM 1.64 6.5 31.18 13.27 17 25.29 58 25.41 24.80 +.23 -12.5 Wintrst pfE Q WTFCP 1.72 6.6 26.40 25.34 43 25.99 404 26.28 25.80 +.15 +.7 Wipro N WIT 4.42 2.52 1149 3.27 6792 3.33 3.16 -.03 -12.8 WirelessT A WTT 1.69 .71 50 .90 109 1.21 .90 -.17 -37.1 WT IntQua N IQDG 32.65 22.13 28 30.12 154 30.95 29.99 -.36 -5.7 WT ST HiYl N SFHY 54.44 40.36 46.75 4 47.53 46.75 -.70 -7.6 WT ShTr N SFIG 51.98 45.20 1 51.63 13 51.84 51.53 -.11 +1.6 WT HiYld N WHFY 52.52 40.02 15 48.48 137 49.63 48.32 -1.17 -7.0 WT Corp N WFIG 54.92 43.57 2 54.29 95 54.63 54.20 -.23 +3.7 WT EmMDv N DVEM 33.61 20.67 3 27.69 15 28.33 27.61 -.20 -15.7 WT DyInEq N DDWM 30.89 19.91 11 25.31 401 26.13 25.26 -.57 -16.5 WT DyInSm N DDLS 33.34 20.51 9 25.90 46 26.71 25.84 -.62 -21.3 WT EuLoc N EZR 24.35 WT GlExUS N HDRW 27.52 WT JpnHCr N DXJH 4.10e .6 37.83 WTUSEnYd N AGGY 1.44 2.7 54.68 46.21 82 53.73 1032 53.80 53.53 -.02 +2.8 WTEurSmC N EUSC .53e 34.01 20.10 2 26.43 29 27.21 26.39 -.55 -19.6 WT PutStr N PUTW 29.10 20.14 7 24.34 172 25.12 24.34 -.43 -14.5 WT EMexSt N XSOE .77e 2.6 32.50 21.49 86 29.83 1056 30.60 29.74 +.05 -4.5 WTIntHDv N IHDG .70e 1.3 37.73 24.96 89 35.01 379 35.76 34.73 -.46 -3.6 WT EurDiv N EUDG .51e 2.0 28.55 18.60 3 25.50 173 26.16 25.34 -.20 -8.6 WTFltRtTr N USFR 25.14 25.02 402 25.11 3017 25.12 25.10 +.01 +.2 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 WT SCQDv Q DGRS .83e 2.9 38.27 20.00 5 28.63 41 30.20 28.56 -1.14 -24.1 WT USQDv Q DGRW 1.11e 2.5 49.75 33.21 512 44.07 2432 45.91 44.02 -1.28 -9.1 WT EurHdg N HEDJ 3.51e 2.5 72.15 42.34 519 60.08 2608 61.95 59.73 -1.22 -14.9sWTChixSte Q CXSE .80e .8 97.53 65.77 19 95.64 128 97.53 95.35 +.76 +15.1 WTEMCpBd Q EMCB 3.18 4.4 75.69 56.55 0 72.10 8 72.15 70.70 -2.4 WTEmLDbt N ELD 1.74 5.4 36.28 26.52 9 32.19 172 32.60 32.02 -.12 -10.4sWisCloud Q WCLD 39.63 18.99 840 38.88 4133 39.63 37.50 +1.26 +52.2 WisDynCu N DHDG 27.08 18.26 2 24.35 14 25.07 24.29 -.39 -7.4sWisModT N PLAT 33.29 19.76 4 32.01 12 33.29 32.00 -.61 +16.2 WisYldEn N SHAG 51.56 48.25 9 51.43 64 51.50 51.33 -.01 +2.2 Wis US Mul N USMF 33.45 20.90 9 29.05 45 30.09 29.00 -.84 -9.1 GrnHCmdty N GCC 18.87 13.67 16 15.25 115 15.68 15.15 -.29 -18.8 WisdomTr Q WETF .12 3.8 15 6.55 1.87 3700 3.19 6883 3.61 3.13 -.42 -34.1 WT Diefa N DWM .74e 1.7 53.88 33.55 41 44.00 372 45.57 43.90 -1.07 -17.7 WT DefaEq N DTH 1.75e 5.4 42.34 25.14 54 32.63 150 33.98 32.61 -.85 -22.4 WTDv exF N DTN 2.48e 3.5 94.08 54.40 11 71.51 72 75.01 71.18 -3.31 -22.7 WTEurEq N DEW 1.75e 4.7 48.95 29.21 5 37.62 88 39.37 37.53 -1.64 -22.2 WTEurSC N DFE 1.48e 3.0 65.93 34.63 15 48.64 168 50.14 48.57 -.75 -25.6 WT EqInco N DHS 2.10e 3.5 77.61 47.30 74 60.47 487 63.58 60.23 -2.81 -21.3 WTIntD exF N DOO 2.01e 5.7 43.33 27.35 5 35.22 173 36.60 35.15 -.75 -17.4 WT IntLC N DOL 1.69e 4.2 49.39 31.30 25 40.57 144 42.00 40.50 -.86 -17.2 WTIntMC N DIM 1.53e 2.9 66.58 39.79 168 53.02 303 54.98 52.94 -1.35 -19.3 WTIntSC N DLS 1.16e 2.1 71.76 41.54 110 55.15 520 57.16 54.98 -1.18 -22.4 WTGxUSDv N DNL .99e 1.6 68.07 45.02 36 62.94 146 64.61 62.70 -.25 -4.3 WTJpnSC N DFJ 1.26e 2.0 75.89 48.00 4 64.38 51 66.34 63.95 -1.57 -12.5 WTJpHedg N DXJ 1.37e 2.9 56.19 34.50 653 47.06 2941 48.49 46.79 -1.01 -12.5 WT LCD N DLN 1.84e 2.0 108.40 68.29 194 90.30 721 94.61 90.08 -3.24 -14.8 WT MCD N DON 38.74 20.07 677 27.31 3420 29.06 27.20 -1.47 -28.2 WT SC N DES 28.98 15.49 482 20.20 1958 21.40 20.06 -.85 -29.6 WT TotDv N DTD 2.05e 2.3 107.69 66.04 27 87.52 217 91.79 87.30 -3.51 -17.1 WT MgdFut N WDTI 39.43 34.39 5 35.21 63 35.29 34.91 +.14 -5.1 WT EmCur N CEW 18.94 16.12 3 17.16 12 17.38 17.16 -.06 -7.8 WTChiYuan A CYB 26.78 WTESCDv N DGS 1.29e 3.3 48.46 29.07 155 39.03 918 40.46 38.86 -.91 -18.4 WT EmEq N DEM 1.80e 4.9 46.68 28.33 237 36.43 1855 37.58 36.31 -.65 -20.4 WTEMQDv Q DGRE .61e 2.7 27.03 16.50 32 22.73 226 23.27 22.65 -.22 -13.4 WTGxUSRe N DRW 1.22e 5.1 31.92 19.05 6 23.88 32 24.78 23.80 -.67 -23.8 WT JpCapG N DXJC 3.43e 2.0 26.91 WT IntHdg Q AGZD .84 1.8 48.28 42.79 20 47.02 46 47.40 46.86 -.09 -2.2 WT India N EPI .22e 1.1 26.40 14.05 1164 20.16 8014 20.69 19.97 +.37 -19.0 WT IntHY Q HYZD 1.38 6.9 23.46 16.00 39 20.14 171 20.81 20.04 -.49 -13.1 WTGermH Q DXGE .81e 32.70 18.82 0 28.15 3 28.68 27.86 -.30 -11.9 WTUSDBull N USDU 1.78e 32.49 26.03 4 27.51 78 27.60 27.29 -.13 +3.2 WT JpSCEq Q DXJS .92e 44.31 26.79 0 37.02 23 37.92 36.46 -.64 -13.1 WT LowPE N EZY .90e 1.2 96.29 54.47 0 76.00 2 79.69 76.00 -3.85 -19.9 WT SCErn N EES .95e 3.5 38.74 19.16 43 26.84 449 28.80 26.67 -1.44 -30.2 WT MCEr N EZM 42.77 21.90 35 31.13 434 33.30 31.07 -1.77 -26.0 WT Er500 N EPS 37.94 24.00 60 32.22 278 33.83 32.16 -1.33 -12.2 WT TotErn N EXT 1.49e 4.6 37.89 23.56 4 32.55 20 34.00 32.38 -.72 -11.8 WiseKey n Q WKEY 22.27 3.90 37 6.90 195 9.98 6.74 -1.10 -41.2sWix.com Q WIX 253.92 76.81 948 251.83 4717 254.51 231.75 +14.98 +105.8 WolvWW N WWW .40 1.9 16 34.70 12.19 1502 21.52 4009 23.96 21.24 -1.26 -36.2 Woodward Q WWD .33m .4 27 129.06 46.51 1263 74.67 2815 79.48 71.22 -3.22 -37.0 WooriFn N WF 37.56 15.54 76 22.21 227 22.90 21.20 -.25 -26.6 Workday Q WDAY 226.83 107.75 2901 187.48 9343 188.69 178.31 +3.92 +14.0sWorkhrs rs Q WKHS 10.25 1.32 49799 9.90 269396 10.30 5.00 +5.02 +225.7 Workiva N WK 49 64.11 22.01 1000 55.50 2851 55.75 50.45 +4.55 +32.0 WldAccept Q WRLD 9 175.78 43.16 136 64.89 347 69.90 63.08 -4.26 -24.9 WorldFuel N INT .40 1.7 11 44.37 20.04 1035 23.70 3128 26.37 23.12 -2.73 -45.4 WldW Ent N WWE .48 1.2 80 78.76 29.10 1120 41.36 3603 45.49 41.35 -3.85 -36.2 Worthgtn N WOR 1.00f 2.9 13 44.69 19.28 1122 34.22 3323 37.92 33.78 -.54 -18.9 WrapTc Q WRTC 10.66 3.07 1166 9.38 6693 10.15 8.25 -.46 +46.8 WrightMed Q WMGI 30.66 19.04 1937 29.28 10020 30.00 29.24 -.43 -3.9 WyndhamD N WYND 2.00 7.6 5 53.13 13.74 1914 26.41 7927 31.00 26.04 -3.76 -48.9 WyndHtR N WH .32m .8 63.66 14.50 2014 40.89 8136 46.40 39.70 -4.96 -34.9 Wynn Q WYNN 68 153.41 35.84 7055 69.05 32705 86.20 68.71 -17.74 -50.3X-Y-Z:X Finl N XYF 4.01 .69 179 .92 899 1.04 .85 -.07 -45.7 X4 Phr Q XFOR 2 17.38 5.84 605 8.64 1089 11.11 8.39 -1.21 -19.3 XAI Oct N XFLT 9.53 3.67 96 5.55 273 5.62 5.40 +.09 -31.4 XOMA Q XOMA 28.85 14.03 758 23.30 1055 25.10 21.43 +1.50 -14.7sXP Inc n Q XP 49.78 15.50 704 43.88 6449 49.78 43.75 -3.34 +13.9 Xpel Inc n Q XPEL 18.05 6.00 2373 15.76 3418 17.23 15.55 -1.32 +7.6 XPO Logis N XPO 29 100.18 38.47 1991 72.96 6196 81.74 71.71 -6.22 -8.5 XTL Bio Q XTLB 2.16 .63 20 1.46 389 1.75 1.23 -.04 +6.6 XBiotech Q XBIT 26.40 6.84 511 14.49 1060 15.05 13.93 +.27 -22.4 XcelBrnd Q XELB 3 3.50 .40 72 .88 2190 1.27 .86 -.13 -41.1 XcelEngy Q XEL 1.72 2.8 27 72.14 46.58 4446 62.31 15433 65.79 61.58 -1.70 -1.9 Xencor Q XNCR 46.33 19.35 1681 31.27 3920 34.30 30.01 +.53 -9.1 XeneticB Q XBIO 16.89 .44 181 .95 1017 1.14 .92 -.14 -34.4 XeniaHtls N XHR 1.10 12.5 5 22.39 6.15 1420 8.82 5566 9.75 8.68 -.75 -59.2 XenonPhm Q XENE 18.45 7.00 103 12.89 430 13.47 12.43 -.05 -1.7 XeriaPh Q XERS 12.94 1.42 8552 2.51 23450 5.69 2.45 -2.78 -64.4 XeroxHld N XRX 1.00 6.6 39.47 14.22 4399 15.06 18316 16.79 14.95 -1.25 -59.2 Xilinx Q XLNX 1.52f 1.7 46 133.00 67.68 3276 91.02 13063 96.69 90.41 -4.46 -6.9 XinyuanRE N XIN .05m 2.5 3 4.43 1.93 107 2.03 528 2.29 2.01 -.21 -46.3 Xperi Q XPER .80 5.6 22.38 9.01 1097 14.29 4949 14.81 13.00 +1.01 -22.8 XpressSp rs Q XSPA 1 5.74 4.00 9611 4.11 43479 5.49 4.00 -.77 -2.8 XtantMd A XTNT 3.50 .55 49 .96 328 1.06 .95 -.14 -40.0 Xunlei Ltd Q XNET 7.20 1.87 387 3.86 2825 3.91 3.51 +.29 -21.2 Xylem N XYL 1.04 1.6 26 89.34 54.62 4670 63.16 11138 66.20 60.92 -2.13 -19.8sYETI Hl N YETI 44.60 15.28 2158 41.54 11773 44.60 38.72 +2.21 +19.4 YPF Soc N YPF .11e 2.0 18.73 2.25 1692 5.70 6968 5.78 5.28 +.13 -50.8 YRC Wwde Q YRCW 2 4.79 1.29 4360 1.61 11340 1.77 1.46 -.17 -36.9 Yamana g N AUY .06f 1.2 5.65 2.23 13049 5.21 81931 5.38 5.01 +.18 +31.9sYandex Q YNDX 73 50.75 27.93 2640 49.03 22427 50.75 45.94 +3.41 +12.7tYatra Q YTRA 4.65 .71 1353 .69 6702 .79 .66 -.08 -78.0 Yelp N YELP 49 39.37 12.89 2679 21.41 11523 25.01 21.23 -3.36 -38.5 Yext N YEXT 22.65 8.56 2261 16.06 9878 18.60 15.94 -.25 +11.4 Yld10Bi rs Q YTEN 51.20 3.50 124 6.30 2653 8.72 6.18 -.27 -8.4 YintechIn Q YIN .10e 1.7 6.87 3.66 39 5.98 500 6.68 5.53 +.70 +12.8 YirenDig N YRD 2 14.71 2.83 136 4.40 1702 5.18 4.20 -.23 -20.7sYmAbsTh Q YMAB 50.49 14.16 1153 45.50 2193 50.49 45.23 -2.63 +45.6 YorkWater Q YORW .72 1.5 44 49.85 33.52 343 47.53 558 48.14 45.64 +1.15 +3.1 Youngevt Q YGYI 6.14 .61 867 1.45 1436 1.46 1.33 -.01 -55.5 Youngev pf Q YGYIP 2.44 15.2 25.43 6.01 1 16.02 12 16.25 15.75 +.08 -26.3 YumBrnds N YUM 1.88 2.2 30 119.72 54.95 4644 84.79 14433 89.29 84.17 -3.47 -15.8 Yum China N YUMC 52.61 38.33 6619 49.66 14662 51.65 48.67 -1.65 +3.4 YunhCTI Q CTIB 8.37 .40 625 2.57 55368 5.97 2.11 +.19 +204.9 Yunhong n Q ZGYH 10.20 9.60 3 9.69 80 9.78 9.67 +.01 -1.5sYunhong un Q ZGYHU 10.07 9.25 9 10.00 56 10.07 10.00 +.12 sYunhong rt Q ZGHYR .28 .10 5 .25 36 .28 .22 +.07 +66.7tYunji Inc Q YJ 11.45 2.50 134 2.80 907 2.93 2.50 +.12 -38.9 ZK Intl Q ZKIN 1.99 .65 178 1.44 570 1.56 1.39 +.01 +11.5 ZTO Exp N ZTO 38.67 17.16 1714 36.93 22778 38.59 36.81 -1.71 +58.2 Zagg Q ZAGG 3 9.01 2.06 4207 2.86 8954 3.23 2.79 -.28 -64.7sZaiLab Q ZLAB 83.21 29.43 461 80.99 1954 83.87 77.33 +.14 +94.7 ZealndPh Q ZEAL 44.60 18.75 21 33.04 38 37.47 32.20 -3.31 -.5 ZebraT Q ZBRA 36 278.60 150.06 814 246.42 2124 266.15 244.60 -17.99 -3.5 Zedge A ZDGE 2.10 .66 101 1.33 603 1.46 1.20 +.09 -13.6 Zendesk N ZEN 94.89 50.23 2524 86.42 12529 87.16 81.10 +5.17 +12.8sZentalis n Q ZNTL 59.32 22.00 1425 47.85 2725 59.32 47.02 -5.27 +106.3 Zhongcha n Q ZCMD 4.98 1.63 9 2.19 197 2.50 2.18 +.01 -45.3 ZillowA s Q ZG 66.96 18.65 1049 55.43 3418 63.71 54.80 -6.57 +21.2 ZillowC Q Z 66.68 20.04 5131 55.59 19193 63.95 54.79 -6.66 +21.0 ZimmerBio N ZBH .96 .8 22 161.11 74.37 3380 115.43 12589 128.48 112.00 -10.55 -22.9 ZionO&G Q ZN .56 .12 1814 .31 17649 .36 .29 +79.2 ZionsBcp Q ZION 1.36 4.2 9 52.48 23.58 2412 32.29 11324 36.74 32.21 -3.79 -37.8 Ziopharm Q ZIOP 7.25 1.79 6508 3.41 16748 3.80 3.27 +.14 -27.8 Zix Corp Q ZIXI 48 10.51 2.84 1178 6.20 4468 7.27 6.20 -1.00 -8.6 Zoetis N ZTS .80 .6 61 146.26 90.14 2605 132.66 14437 139.05 131.89 -4.74 +.2 Zogenix Q ZGNX 6 57.22 16.65 12164 25.47 19758 32.42 24.60 -2.57 -51.1 Zomedica A ZOM .50 .11 220234 .24 566125 .28 .19 +.05 -26.6sZoomVid Q ZM 260.29 60.97 17127 256.80 54323 261.62 247.29 +13.32 +277.4 ZoomInf n Q ZI 64.40 32.10 2539 51.57 14578 55.00 44.00 +6.20 +51.7 ZosanoP Q ZSAN 3.54 .41 968 .81 4999 .91 .81 -.03 -46.5 Zovio Q ZVO 4 4.25 1.08 181 2.88 2023 3.24 2.65 +.24 +39.8 Zscaler Q ZS 115.17 35.00 4782 106.00 18770 113.70 105.61 -2.57 +128.0 Zumiez Q ZUMZ 18 35.68 13.13 426 25.92 1462 28.94 25.37 -.82 -25.0 Zuora N ZUO 16.75 6.21 3103 12.97 9365 13.64 12.57 -.04 -9.5 Zymewks N ZYME 52.75 20.33 369 36.02 2359 41.29 35.30 -1.50 -20.8 Zynerba Q ZYNE 15.70 2.55 4655 6.30 11565 6.75 5.82 +.26 +4.3 Zynex Q ZYXI 27.00 7.12 1061 22.82 4237 25.49 22.59 -1.24 +190.0 Zynga Q ZNGA 9.92 5.51 29905 9.58 91998 9.77 9.32 +.29 +56.5 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, June 27, 2020

PAGE 68

Lantronix LTRX 3.49 LeisAcq un LACQU 11.50 LianlouSm LLIT .64 -.09 Lifevant LFVN 12.21 -.61 LghtPath h LPTH 3.09 -.04 Limbach LMB 3.75 -.18 LimestBcp LMST 13.00 -.78 LindbladEx LIND 7.32 -.17 Lipocine LPCN 1.07 -.05 LiveVent LIVE 9.70 +.12 LunaInn h LUNA 5.71 -.44M -MEI Phrm MEIP 4.30 +.01 MER Tel h MTSL 1.25 +.02 MICT Inc MICT 1.24 -.06 MMA Cap MMAC 22.60 -.65 MTBC Inc MTBC 8.75 -.01 MTBC pf MTBCP 26.42 +.07 MVB Fin MVBF 13.25 -.15 MYOS MYOS .92 +.01 MackFn MFNC 10.50 +.43 MadrigP MDGL 108.45 -2.26 ManhBrCa LOAN 4.36 +.03 Manitex MNTX 5.08 +.10 MarPet MARPS 1.82 -.03 MarkerTh MRKR 1.96 -.07 Marrone MBII 1.04 -.01 MaysJ MAYS 22.50 MeetGrp MEET 6.21 -.02 MerchBcp MBIN 16.71 -.78 Miragen MGEN 1.03 -.09 MiratiTher MRTX 113.51 -6.88 MitekSys MITK 9.14 -.32 MolecTemp MTEM 14.05 -.44 Moleculin MBRX .96 -.04N -NI Hldg NODK 14.97 +.06 NV5 Global NVEE 47.31 -1.05 NVE Corp NVEC 59.80 +.07 NanoVib NAOV 2.32 -.11 NatlBnksh NKSH 27.37 -1.61 NatEnrSv NESR 6.28 +.77 NatlHld rs NHLD 1.90 -.23 NatHlTrnd NHTC 5.52 -.17 NaturesSun NATR 7.93 -.87 NeoGenom NEO 27.27 -2.05 NeptWln g NEPT 2.84 -.03 NetElem NETE 8.15 +.78 NetSolTch NTWK 2.66 -.20 Neurotrpe NTRP 1.19 NewAgeB NBEV 1.45 -.10 NewatrTc NEWA 4.50 +.11 NextDec NEXT 2.22 -.26 NicoletBc NCBS 51.76 -2.68 NorSys NSYS 4.10 +.10 NovusTher NVUS .50 -.02 Nxt-ID h NXTD .48 -.02 NymoxPh NYMX 3.94 -.02O -OakVlyBcp OVLY 11.99 +.09 OceanBio OBCI 13.83 -1.78 OconeeFed OFED 25.12 -2.50 OdysMar h OMEX 4.65 OldPoint OPOF 14.90 +.15 OneGpHosp STKS 1.64 -.11 OneSpan OSPN 26.75 -.19 OpiantPh OPNT 8.94 -.13 OptimBk h OPHC 2.21 -.20 OramedPh ORMP 3.61 -.05 OrbEnGp CUI .61 -.03 OrganognH ORGO 3.84 +.01 OrignA h SEED 6.61 -.46 OrionEng h OESX 3.22 -.16 OrrstownF ORRF 13.71 -.25 OssenInn OSN 2.66 -.12 Otelco OTEL 11.24 +.10 OttawaBc OTTW 11.00 +.25 Oxbridge OXBR 1.02 -.13P-QPCSB Fn PCSB 11.88 -.31 PLX Phr h PLXP 3.16 +.01 PacEthanol PEIX .65 -.05 PangaeaL PANL 2.39 -.17 ParkCity PCYG 4.87 -.72 ParkeBcp PKBK 13.35 +.14 PathfdBcp PBHC 9.49 +.19 Pavmed PAVM 2.16 -.07 PeckCo h PECK 3.85 -.01 PeopUtah PUB 20.84 -1.12 PerfrShip DCIX .60 -.01 PermaFix PESI 6.15 -.28 PFSweb PFSW 6.73 -.50 PierisPhm PIRS 3.18 -.11 PioneerPw PPSI 1.25 -.06 PlugPowr h PLUG 6.83 -.52 PlumasBc PLBC 20.90 -1.86 PointsInt g PCOM 8.95 -.33 PolarPwr POLA 1.26 -.09 Polarity PTE 1.37 +.26 PrmEgy PNRG 75.09 -3.95 PriorityTc PRTH 2.21 -.05 ProDex PDEX 17.95 +.95 ProPhaseL PRPH 1.20 -.34 ProDvrs h IPDN 3.20 -.49 ProfirEn h PFIE .77 -.05 PsychmCp PMD 5.65 +.30 PulseBiosc PLSE 10.62 +.58 PureCycle PCYO 8.68 -.43 PurplInv PRPL 17.25 -1.00 PyxisTnkr PXS .77 -.03 QuestRes QRHC 1.29 -.10 Qumu Cp QUMU 2.47 -.05R -RMR Gp h RMR 28.52 -.95 RadaElc RADA 6.65 -.03 Radcom RDCM 8.20 -.05 RaveRest h RAVE .90 -.02 ReadIntlA RDI 3.87 +.20 ReadgIntB RDIB 15.75 RecroPhm REPH 4.60 -.16 RedhillBio RDHL 7.36 +.22 RekorSys REKR 4.00 +.05 ReliantBcp RBNC 15.79 -.61 Reliv In RELV 3.58 +.02 RemrkHl h MARK 2.22 -.08 RschFrnt REFR 4.05 -.96 Resonant RESN 2.50 -.04 RetoEco RETO 1.32 +.08 RiceBran RIBT .84 -.05 RiotBlck RIOT 2.20 -.13 Rosehill ROSE .76 -.04 Rosehill un ROSEU .96 -.09 Rubicon RBCN 8.33 +.32S -S&WSeed SANW 2.26 +.03 SB FinGp SBFG 16.25 -.70 SGOCO Gp SGOC 1.30 +.11 SPAR Gp SGRP .75 -.05 SRAX Inc SRAX 2.40 -.13 SalisbryBc SAL 39.56 -2.42 SchmittIn SMIT 3.40 +.04 SmLEDS LEDS 3.54 +.15 SensusHlt SRTS 3.25 +.27 SeqentBr h SQBG .19 -.04 SevernBcp SVBI 6.17 -.17 Sharps SMED 7.35 -.15 SharpSprg SHSP 8.73 +.50 Shineco TYHT .53 -.01 ShotSpot SSTI 24.21 +.21 SiebertFn SIEB 5.08 -.66 SifyTech SIFY .79 -.01 Sigmatr SGMA 3.12 -.09 SilvrSun SSNT 2.00 -.13 SimplyGd SMPL 17.24 -1.38 Simulations SLP 58.50 +.65 SinoGlobl SINO .67 -.11 SmartFn rs SMBK 15.10 -.57 SmthM h SMSI 4.42 -.16 SocketM SCKT 1.40 -.08 SolenoTh SLNO 1.84 -.06 Soligenix h SNGX 2.09 +.20 SorrentoTh SRNE 5.87 -.48 SoundFin SFBC 23.76 -.39 SprBkPh SBPH 1.53 -.11 Staff360 STAF 1.06 -.02 SteinMart SMRT .34 -.03 SterlBcp SBT 3.15 +.07 StrataSk h SSKN 1.23 -.03 StreamHlth STRM 1.35 +.11 SuRo Cap SSSS 8.95 +.49 SunesisP h SNSS .29 -.02 SuperCm lf SPCB 1.72 -.06 supprt.cm SPRT 1.35 -.20T -TDH Hld PETZ 1.71 -.08 TG Thera TGTX 18.47 -.55 TSR h TSRI 4.71 -.04 Taitron h TAIT 2.55 -.08 Tantech TANH 1.09 -.05 Taoping h TAOP .49 -.04 TaylrDv TAYD 9.85 -.24 TechCom lf TCCO 3.14 -.29 Tecnoglass TGLS 5.25 -.25 Tellurian TELL 1.05 -.03 TherpxBio h TRPX .72 -.03 Tiptree TIPT 6.02 +.13 Torchlght TRCH .35 -.03 Tracon rsh TCON 2.05 +.16 TrmntMtg TRMT 3.04 -.04 Trevena h TRVN 1.57 -.15 TrilliumTh TRIL 7.87 -.26 Tucows grs TCX 54.87 -2.45 TymeTch TYME 1.25 -.12U -US WellSv USWS .49 -.02 UFP Tch UFPT 44.00 -.54 USGlobInv GROW 1.92 +.05 UnBnOH UBCP 11.01 -.84 UtdInsur UIHC 7.65 -.08 UrbanOne UONE 20.75 -1.25 UrbanOn h UONEK 1.75 -.52 UrbnTea h MYT .58 -.12 Usio Inc USIO 2.01 +.09V -Vaccinex VCNX 3.60 +.11 ValueLine VALU 26.80 -.90 Vaxart VXRT 8.04 +1.78 Vericel VCEL 13.03 -.49 Veritone VERI 17.15 -1.40 VerraMo VRRM 10.01 -.26 VertexEn VTNR .68 -.04 Veru Inc VERU 3.21 -.21 VikingTh VKTX 7.56 -.20 VillagB&T VBFC 29.12 -4.07 VistaGn h VTGN .52 -.02 Vivopwr h VVPR 1.32 -.10 vTvTherap VTVT 2.26 -.16 Vuzix VUZI 2.32 -.06W -WestellT WSTL .78 +.01 Wheelr pfB WHLRP 7.50 +.06 Wheelr pfD WHLRD 12.00 -.21 Wheeler WHLR 1.66 -.06 Wilhelmina WHLM 4.20 +.10 WillScot WSC 13.53 -1.86 WillmValV WVVI 5.94 +.03 WillVV pfA WVVIP 4.95 +.12 WinsFin lf WINS 35.70 -10.31 Workhrs rs WKHS 9.90 +1.34X-Y-ZX4 Phr XFOR 8.64 -.76 XTL Bio XTLB 1.46 +.05 Yatra YTRA .69 -.04 Youngevt YGYI 1.45 +.01 YunhCTI CTIB 2.57 -.73 ZK Intl ZKIN 1.44 -.02 Money FundsAB Government Money .14 .13 .13 -.01 AB Government Money .14 .13 .13 -.01 AB Government Money .14 .13 .13 -.01 AIMMMInv .01 .01 .01 AIM Premier Portfoli .28 .27 .27 -.01 AIM Premier Tax Exem .01 .01 .01 AIM Premier U.S. Gov .10 .09 .09 -.01 AIM Short Term Invts .09 .08 .08 -.01 AIM Short Term Invts .01 .01 .01 AIM Short Term Invts .05 .04 .04 -.01 AIM Short Term Invts .39 .37 .39 +.01 AIM Short Term Invts .10 .09 .09 AlBernExRK p .05 .04 .04 -.01 AllBrnExRsv I .10 .09 .09 -.01 AlliBernExRsvA .10 .09 .09 -.01 AlliBernExRsAd .10 .09 .09 -.01 AlliBernExRsC .10 .09 .09 -.01 ABGovMMSel .07 .06 .07 +.01 AmC Prime .08 .06 .06 -.03 AmCentUSGv .01 .01 .01 AmCPrime t .01 .01 .01 American Century Pri .01 .01 .01 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 .01 .01 .01 BBH MMkt .01 .01 .01 BLFMuniDlr ... BMOGov I p .01 .01 .01 BMO Gov Y .01 .01 .01 BMO Institutional Pr .13 .12 .12 -.02 BMO Institutional Pr .01 .01 .01 BMOPrimeI p .09 .08 .08 -.01 BMO Prime Y .01 .01 .01 BNY Mellon Governmen .01 .01 .01 BNYMellon M .01 .01 .01 BNY Mellon National .01 .01 .01 BR TFdCsMg ... BL FedTrDlr .01 .01 .01 BLFTrCsMg ... BLFT Adm .01 .01 .01 BLFedFdPCS p ... BLFFedFnd .10 .09 .09 -.01 BRInst .35 .33 .33 -.04 BLCAMunPrem .01 .01 .01 BLFCASel p ... BLFedFdPS .10 .09 .09 -.01 BLFedFdSel p ... BLMunFdPS .02 .02 .02 +.01 BLMunFdSel ... BLFTempFdSel ... BlackRock Liquidity .02 .02 .02 +.01 BlackRock Liquidity .10 .10 .10 -.01 BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity .10 .10 .10 BlackRock Liquidity ... BlackRock Liquidity .06 .05 .05 BlackRock Liquidity ... BLFTrsTrDlr .01 .01 .01 BLFT FundDlr .01 .01 .01 BLFMunCsh ... BlackRock Money Mark .01 .01 .01 -.03 BLNYMfPCS p ... BRSvc .05 .04 .04 -.04 BLFTempFdPCS ... BRLiqTrsTAd .01 .01 .01 BLFM MuniCsh .03 .02 .03 +.02 BLF TempFd .31 .30 .30 -.03 BLFTmpDlr .07 .05 .05 -.03 BLFTmCsDlr .09 .08 .08 -.02 BLFedTrAd .01 .01 .01 BLCAMunPC p ... BlkrkLqTmpAd .21 .20 .20 -.03 BRLiqTmpCR ... BLMuAdm ... BLF TmpCsh .34 .33 .33 -.02 BLFT TrFund .11 .10 .10 BLFedAdm .01 .01 .01 BLMuCshMg ... BLFTmCshMg ... CNIGovtA p .03 .02 .02 -.01 California Tax-Free .01 .01 .01 Cash Account Tr, Gov .01 .01 .01 Cash Account Tr, Gov .06 .05 .05 Cash Account Trust .01 .01 .01 Cash Account Trust: .01 .01 .01 Cash Acct Tr: Govt & .01 .01 .01 Cash Acct Tr: Tax Ex .01 .01 .01 Cash Acct Tr: Tax Ex .03 .02 .03 +.01 Cash Acct Tr: Tax Ex .06 .04 .06 +.02 CashMgtInst .01 .01 .01 CashResInst .01 .01 .01 CavanalCshAd .01 .01 .01 Cavanal Hill Governm .13 .11 .11 -.02 Cavanal Hill Governm .18 .16 .16 -.02 Cavanal Hill Governm .11 .08 .08 -.03 Cavanal Hill U.S. Tr .10 .08 .08 -.02 Cavanal Hill U.S. Tr .18 .16 .16 -.02 Cavanal Hill U.S. Tr .01 .01 .01 CavanalTrAdm .01 .01 .01 CitiznSelTreA .02 .01 .02 CitiznSelTreB .01 .01 .01 CityNaRoGv p .03 .02 .02 -.01 Columbia Government .01 .01 .01 Columbia Government .01 .01 .01 Columbia Government .01 .01 .01 Columbia Government .01 .01 .01 ColumbiaA .01 .01 .01 Columbia Z .01 .01 .01 DWS MMkt .01 .01 .01 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA ... Deutsche Money Marke .01 .01 .01 Deutsche Money Marke .01 .01 .01 Deutsche Money Marke .01 .01 .01 DryBasic .01 .01 .01 DryInsPfGHm .06 .05 .05 -.01 DryInsPfGvP .01 .01 .01 DryTrsAgcyC .01 .01 .01 Dreyfus Cash Mgmt Ad .21 .21 .21 Dreyfus Cash Mgmt In .31 .31 .31 Dreyfus Cash Mgmt In .06 .06 .06 Dreyfus Government S .01 .01 .01 Dreyfus Government S .01 .01 .01 Dreyfus Government S .01 .01 .01 Dreyfus Government S .07 .07 .07 Dreyfus Govt Cash Mg .10 .09 .09 -.01 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Institutiona .06 .06 .06 +.01 Dreyfus Institutiona .26 .24 .24 -.02 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .13 .12 .12 Dreyfus Instl Prefer .20 .18 .18 -.02 Dreyfus Liquid Asset .01 .01 .01 Dreyfus Liquid Asset .01 .01 .01 Dreyfus Municipal Ca .01 .01 .01 Dreyfus Municipal Ca .01 .01 .01 Dreyfus New York Mun .08 .03 .03 -.05 Dreyfus New York Mun .01 .01 .01 Dreyfus Prime Money .18 .18 .18 -.01 Dreyfus Tax Exempt C .01 .01 .01 Dreyfus Tax Exempt C .01 .01 .01 Dreyfus Treasury Cas .11 .11 .11 Dreyfus Treasury Cas .01 .01 .01 Dreyfus Treasury Cas .01 .01 .01 Dreyfus Treasury Cas .01 .01 .01 Dreyfus Treasury Sec .08 .08 .08 Dreyfus Treasury Sec .01 .01 .01 Dreyfus Treasury Sec .01 .01 .01 Dreyfus Treasury Sec .01 .01 .01 Dreyfus Treasury and .01 .01 .01 DryfLA .01 .01 .01 DryInTrAgcHm .08 .07 .07 DryTrPmCsh I .01 .01 .01 DryfGenTrPrA .01 .01 .01 ElfunMM .02 .02 .02 -.01 FIMMDom I .05 .01 .01 -.06 FIMMDomII .01 .01 .01 FIMMDomIII .01 .01 .01 FIMMGov I .08 .07 .07 -.01 FIMMGovII .01 .01 .01 FIMMGovIII .01 .01 .01 FIMM Government Port .12 .11 .11 -.01 FIMMMMkt I .24 .23 .23 -.02 FIMMMMktII .09 .08 .08 -.02 FIMMMMktIII .01 .01 .01 FIMMTrOnlyII p .01 .01 .01 FIMMTrOnly3 .01 .01 .01 FIMMTrOnly I .06 .05 .05 -.01 FIMM Treasury Only P .10 .09 .09 -.01 FIMM Treasury Portfo .13 .13 .13 FIMMTry I .09 .09 .09 FIMMTryII .01 .01 .01 FIMMTryIII .01 .01 .01 FedCAMuniII ... FedCAMunCS p ... FedCAMunCap ... FedMMEagle .29 .25 .25 -.04 FedNYMun WS .13 .13 .13 FedPAMu WS ... FedPrCshObCp .24 .20 .20 -.04 FedPrVlObSv .09 .08 .08 FedPrVlOblCp .24 .23 .23 FedPrVluObl .34 .33 .33 FedPrCshOblIS .34 .30 .30 -.04 FdPrCshObSv .09 .06 .06 -.03 FedPriOb IS .34 .33 .33 FedPrObSvc .10 .09 .09 FedTrstUSTr .09 .08 .08 -.01 FedTrsOblCp .02 .01 .01 -.01 FedUSTCshSv .01 .01 .01 FedUSTrsIns .07 .07 .07 FedVaMuCsCS p ... Federated Government .01 .01 .01 Federated Government .11 .09 .09 -.02 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .01 .01 .01 Federated Government .13 .11 .11 -.02 Federated Institutio .01 .01 .01 Federated Institutio .24 .20 .20 -.04 Federated Institutio .39 .35 .35 -.04 Federated Institutio .29 .28 .28 Federated Institutio .49 .45 .45 -.04 Federated Massachuse ... Federated Municipal .01 .01 .01 Federated Municipal .01 .01 .01 Federated Municipal .01 .01 .01 Federated Municipal .01 .01 .01 Federated Prime Cash .01 .01 .01 Federated Prime Cash .01 .01 .01 Federated Prime Cash .01 .01 .01 Federated Prime Cash .01 .01 .01 Federated Prime Cash .01 .01 .01 Federated Treasury O .01 .01 .01 Federated Trust for ... Federated Trust for ... FidTrAdvC t .01 .01 .01 Fidelity California .01 .01 .01 Fidelity Domestic Po .03 .01 .01 -.03 Fidelity Flex Govern .22 .21 .22 +.01 Fidelity Government .01 .01 .01 Fidelity Government .01 .01 .01 Fidelity Government .01 .01 .01 Fidelity Government .01 .01 .01 Fidelity Government .01 .01 .01 FidGovPortS .03 .02 .02 -.01 Fidelity Insti Money .28 .27 .27 -.02 Fidelity Insti Money .07 .01 .01 -.09 Fidelity Insti Money .01 .01 .01 Fidelity Insti Money .01 .01 .01 Fidelity Insti Money .01 .01 .01 Fidelity Investments .08 .01 .01 -.09 Fidelity Investments .03 .01 .01 -.03 Fidelity Investments .01 .01 .01 Fidelity Investments .01 .01 .01 Fidelity Investments .05 .01 .01 -.06 FidCashRes .01 .01 .01 FidMMPortS .19 .18 .18 -.02 Fidelity Massachuset .08 .07 .07 -.01 Fidelity Massachuset .01 .01 .01 Fidelity Money Marke .13 .12 .12 -.01 Fidelity New Jersey .16 .15 .16 +.01 Fidelity New Jersey .01 .01 .01 Fidelity New York AM .21 .20 .20 -.01 Fidelity New York AM .01 .01 .01 Fidelity SAI Municip .17 .15 .17 +.02 Fidelity Tax-Exempt .04 .04 .04 Fidelity Treasury Mo .01 .01 .01 Fidelity Treasury On .01 .01 .01 FidTrPortsS .04 .04 .04 FidTrsyCR .01 .01 .01 FidTryDly M .01 .01 .01 FstAmTrObD .01 .01 .01 FstAmGvObA p .01 .01 .01 FstAmPrObY .01 .01 .01 FstAmTrObA p .01 .01 .01 FstAmTrObY .01 .01 .01 First American Gover .09 .09 .09 First American U.S. ... First American U.S. ... First American U.S. ... FtInvCs .06 .06 .06 First Investors Gove .07 .07 .07 -.01 FstAmTrObII .01 .01 .01 FsAmISTrII ... FstAmPrObZ .27 .25 .26 +.04 FstAmPrObl .02 .02 .02 FsAmPrObII .12 .10 .11 +.04 FstAmTrObZ .06 .06 .06 Gabelli U.S. Treasur .20 .15 .15 -.05 Gabelli U.S. Treasur .20 .15 .15 -.05 GabelliUST .20 .15 .15 -.05 GartmrMMPr ... GnCAMuB .01 .01 .01 GnTrsAgcy 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 .01 .01 .01 General Municipal Mo .01 .01 .01 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 ... Goldman Sachs Fds, F .03 .03 .03 Goldman Sachs Financ .28 .22 .22 -.05 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .13 .07 .07 -.05 Goldman Sachs Financ .05 .05 .05 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .24 .21 .21 -.03 Goldman Sachs Financ .02 .01 .01 -.02 Goldman Sachs Financ .09 .06 .06 -.03 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .12 .12 .12 Goldman Sachs Financ .04 .03 .03 Goldman Sachs Financ .10 .10 .10 Goldman Sachs Financ .35 .29 .29 -.05 Goldman Sachs Financ .31 .28 .28 -.03 Goldman Sachs Financ .19 .16 .16 -.03 Goldman Sachs Financ .23 .17 .17 -.05 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .03 .02 .02 -.01 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .15 .15 .15 Goldman Sachs Financ ... Goldman Sachs Financ .10 .08 .10 +.01 Goldman Sachs Financ ... Goldman Sachs Financ .02 .01 .02 +.01 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .12 .11 .12 +.01 Goldman Sachs Invest .01 .02 .02 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .01 .02 .02 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .18 .14 .14 -.04 Goldman Sachs Invest .43 .39 .39 -.04 Goldman Sachs Invest .01 .02 .02 Goldman Sachs Invest .18 .14 .14 -.04 GovTxMgSvc .01 .01 .01 GovObTR .01 .01 .01 GovTxMgIS .08 .08 .08 -.01 Government Fund Clas .04 .04 .04 -.01 Government Obligatio .10 .10 .10 GovResFd P .01 .01 .01 Great-West Governmen ... HSBC U.S. Government .01 .01 .01 HSBC U.S. Government .05 .05 .05 HSBC U.S. Government .07 .07 .07 HSBC U.S. Treasury M .01 .01 .01 HSBC U.S. Treasury M .01 .01 .01 HSBC U.S. Treasury M .07 .07 .07 HSBC U.S. Treasury M .09 .09 .09 HSBCUSGov A .01 .01 .01 HSBCUSGov D .01 .01 .01 Harbor Money Market .06 .05 .06 +.01 Harbor .06 .05 .06 +.01 HeritAdm .17 .16 .16 -.01 HeritInst .30 .29 .29 -.01 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 .01 .01 .01 InvescoA5 .01 .01 .01 InvescoC5 p .01 .01 .01 Investor Cash Tr, Tr .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .07 .06 .07 +.01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 InvCshTrTrs .10 .09 .09 Investors Cash Tr, T .01 .01 .01 Investors Cash Trust .06 .06 .06 Ivy Cash Management .02 .02 .02 Ivy Cash Management .02 .02 .02 Ivy Cash Management .03 .02 .03 Ivy Government Money .01 .01 .01 Ivy Government Money .03 .03 .03 IvyMonyyC t .01 .01 .01 IvyMnyA .01 .01 .01 IvyMM B .01 .01 .01 JPMLqAsR .01 .01 .01 JPMGvPrem .01 .01 .01 JPMGvCap .11 .11 .11 JPMTrPlInv ... JPMTrPlRs ... JPMorg100 Agcy ... JPM100 SecP ... JPM100 TrInst .04 .04 .04 JPMorgan100 ... JPMLqAstP .15 .14 .14 -.02 JPMorganFed .01 .01 .01 JPMorFedAgcy .04 .03 .03 -.01 JPMorgFedPr .01 .01 .01 JPMLqAstAg .33 .32 .32 -.02 JPMLqAstC p .01 .01 .01 JPMLqAstMrg .01 .01 .01 JPMLqAstInst .38 .37 .37 -.02 JPMMunInst .21 .20 .21 +.02 JPMMuMorg .01 .01 .01 JPMNYMuR p .01 .01 .01 JPMorgPrm .12 .11 .12 JPMorgPrAgcy .35 .35 .35 JPMorgPrmPr .18 .17 .18 JPMTreasC t ... JPMTrsPlusP ... JPMTrsPlsMrg ... JPMTrsPlsInst .10 .10 .10 JPMTrsPlsAg .05 .05 .05 JPMTrsSecR p ... JPMUSGvInst .08 .08 .08 JPMUSGvtR p .01 .01 .01 JPMUSGvtMrg .01 .01 .01 JPMLqAsInv .08 .07 .07 -.02 JPMorgan 100% US Tre .07 .07 .07 JPMorgan California .01 .01 .01 JPMorgan California .01 .01 .01 JPMorgan California .62 .62 .62 JPMFedInst .09 .08 .08 -.01 JPMorgan Institution .10 .09 .10 +.02 JPMorgan Institution .15 .15 .15 +.02 JPMorgan Institution .13 .12 .13 +.02 JPMorgan Institution .05 .04 .05 +.02 JPMorgan Liquid Asse .41 .40 .40 -.02 JPMorgan Municipal M .81 .81 .81 JPMorgan Municipal M .16 .15 .16 +.02 JPMorgan Municipal M .01 .01 .01 JPMorgan New York Mu .01 .01 .01 JPMorgan New York Mu .01 .01 .01 JPMorgan New York Mu .79 .79 .79 JPMPrInst .40 .40 .40 JPMPrRsv .01 .01 .01 JPMorgan Prime Money .48 .48 .48 JPMorgan Prime Money .43 .43 .43 JPMorgan Prime Money .01 .01 .01 JPMorgan U. S. Treas .18 .18 .18 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 .13 .13 .13 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 .19 .17 .19 +.01 Liquid Assets Portfo .04 .04 .04 Liquid Assets Portfo .31 .29 .31 +.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 .16 .16 .16 Maryland Tax-Free Mo .01 .01 .01 Maryland Tax-Free Mo .01 .01 .01 MasMuPrMMS ... Meeder Institutional .30 .30 .30 MeederRetl .15 .15 .15 -.01 ML CMAMn ... ML CMATr 1.02 1.02 1.02 MilestnTOInst .03 .03 .03 -.01 MilestnTOInv ... MHLIRSel .25 .24 .24 -.01 MMktGS2 .17 .16 .17 -.01 MMktGS4 ... MMktProFdInv .02 .02 .02 MMktProFdSvc .02 .02 .02 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen ... NatnwdMMInst ... New York Tax-Free Mo .01 .01 .01 Northern ... NorthernGvSl .03 .02 .02 -.01 NorthInstPrObSv 2.44 2.44 2.44 NthnInstPrObSh .07 .06 .07 Northern Institution .96 .96 .96 Northern Institution .09 .08 .08 -.02 Northern Institution .15 .14 .14 -.02 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 2.29 2.29 2.29 OppMMFd A 1.04 1.04 1.04 PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon .01 .01 .01 PIMCO Government Mon ... PW PACE P .01 .01 .01 PaydenCshRs .06 .04 .04 -.02 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 .13 .13 .13 PremGvtMP .10 .09 .09 -.01 PremierPort .28 .27 .27 -.01 Premier Portfolio Pe .01 .01 .01 Premier Portfolio Pr .01 .01 .01 Premier Portfolio Re .12 .11 .11 -.01 Premier Portfolio Re .04 .04 .04 PrincMMktA ... PrincMMktJ t ... PruMMartD .01 .01 .01 PruMMrtZ .01 .01 .01 Prudential Governmen .01 .01 .01 Prudential Governmen .01 .01 .01 Prudential Governmen .01 .01 .01 PruInstMM A .25 .23 .25 +.03 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 .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 .11 .10 .10 -.01 Retail Prime Obligat .30 .30 .30 +.01 Retail Prime Obligat .14 .14 .14 +.01 Retail Prime Obligat .24 .24 .24 +.01 Retail Prime Obligat .01 .01 .01 Retail Prime Obligat .04 .04 .04 Retail Prime Obligat .01 .01 .01 Rydex U.S. Governmen ... SEI DITPrmA .33 .33 .33 -.01 SEI DITTrsA 2.01 2.01 2.01 SEI DITTrIIA .12 .12 .12 STI CshRes .01 .01 .01 STIC Prime Portfolio .01 .01 .01 STIC Prime Portfolio .01 .01 .01 STIC Prime Portfolio .01 .01 .01 STIC Prime Portfolio .01 .01 .01 STIT Liquid Assets .09 .07 .09 +.01 STIT STIC Prime Por .01 .01 .01 STIT Government & Ag .07 .06 .06 STIT Government & Ag .01 .01 .01 STIT Liquid Assets P .36 .34 .36 +.01 STIT STIC Prime Port .03 .02 .02 -.01 STIT Tax-Free Cash R .01 .01 .01 STIT Tax-Free Cash R .04 .04 .04 STIT Treasury Obliga .10 .10 .10 STIT Treasury Obliga .07 .07 .07 STIT Treasury Obliga .01 .01 .01 STIT Treasury Portfo .01 .01 .01 STIT Treasury Portfo .06 .05 .05 -.01 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 .14 .13 .13 -.02 Schwab Treasury Obli .01 .01 .01 Schwab U.S. Treasury .01 .01 .01 SchbValAdv .15 .14 .14 -.01 SchwValAdUlt .30 .29 .29 -.01 State Street Insti L .21 .21 .21 State Street Insti T ... State Street Insti T .14 .14 .14 State Street Insti T .12 .12 .12 State Street Insti U .13 .12 .12 -.01 State Street Insti U ... State Street Institu .17 .16 .16 -.01 State Street Institu .11 .11 .11 State Street Institu .11 .10 .10 State Street Institu .10 .09 .09 -.01 State Street Institu .06 .06 .06 State Street Institu ... State Street Institu .06 .05 .05 State Street Institu ... State Street Institu .05 .04 .04 -.01 State Street Institu ... State Street Institu ... State Street Institu 1.91 1.91 1.91 State Street Institu .09 .08 .08 State Street Institu .29 .27 .28 -.03 State Street Institu .27 .25 .26 -.03 State Street Institu .10 .08 .09 -.03 State Street Institu .32 .30 .30 -.03 State Street Treasur .18 .18 .18 SunAmMMA .01 .01 .01 T. Rowe Price Govern .05 .04 .04 -.01 T. Rowe Price Instit .19 .16 .16 -.03 T. Rowe Price Tax-Ex .01 .01 .01 TIAA-CREF Inst ... TIAA-CREF Money Mark ... TIAA-CREF Money Mark ... TIAACREF Ret ... TIAA-CREF Ret ... TRowSumCR .40 .34 .34 -.06 TRowPRF .01 .01 .01 TRowUST .01 .01 .01 Thriv MM Inst ... Thriv MMk A ... TreasObTR .01 .01 .01 Treasury Obligations .10 .09 .09 -.01 Treasury Portfolio P .11 .10 .10 -.01 U.S. Government Mone .01 .01 .01 U.S. Government Mone .01 .01 .01 U.S. Government Mone .22 .22 .22 U.S. Treasury Money .01 .01 .01 UBS Prime Investor F .01 .01 .01 UBS Prime Preferred .32 .32 .32 UBS Prime Reserves F .28 .28 .28 UBS RMA Government M .01 .01 .01 UBS Select Governmen .01 .01 .01 UBS Select Governmen .11 .10 .10 UBS Select Governmen 1.44 1.44 1.44 UBS Select Prime Inv .01 .01 .01 UBS Select Prime Pre .29 .28 .28 -.01 UBS Select Treasury 1.34 1.34 1.34 UBS Select Treasury .13 .13 .13 UBS Select Treasury .01 .01 .01 UBS Select Treasury .17 .17 .17 UBS Tax-Free Institu .01 .01 .01 UBS Tax-Free Investo .01 .01 .01 UBS Tax-Free Preferr .05 .04 .05 +.03 US Government Money .01 .01 .01 US Treas Tr ... USAA Mutl .01 .01 .01 USAA Treas .13 .13 .13 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry .11 .10 .10 -.01 VangFdl .12 .12 .12 -.01 VangPr .21 .20 .20 -.02 VangPrInst .27 .26 .26 -.02 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 .01 .01 .01 Voya Liquid Assets P ... Voya Money Market Po ... Voya Money Market Po ... WA Select Tax Free R .01 .01 .01 WF 100% Treasury Mon .05 .05 .05 WF Government Money .12 .12 .12 Wells Fargo 100% Tre .01 .01 .01 WellsFargo A .01 .01 .01 WFCashInvAd .18 .17 .17 -.01 WFCashInst .30 .29 .29 -.01 Wells Fargo Cash Inv .37 .36 .36 -.01 Wells Fargo Fd, Trea .01 .01 .01 WFGovAdm .01 .01 .01 WFGvtMMA .01 .01 .01 Wells Fargo Heritage .37 .36 .36 -.01 Wells Fargo Heritage .07 .06 .06 -.01 WellsFargoI 100 .01 .01 .01 WellsFargoInsCsh .08 .08 .08 WellsFargoInsGv .01 .01 .01 Wells Fargo Money Ma .09 .08 .08 -.01 Wells Fargo Municipa .02 .02 .02 WellsF100TrA .01 .01 .01 WellsFargo TrsyS .01 .01 .01 WellsFargoTrsyA .01 .01 .01 WellsFargo TrsyI .06 .06 .06 WFGvMMInst .06 .06 .06 Western Asset Govern .01 .01 .01 Western Asset Govern .01 .01 .01 WA GvtRsvA .01 .01 .01 WAInstGvInst .06 .06 .06 -.01 Western Asset Inst. .01 .01 .01 Western Asset Inst. .01 .01 .01 Western Asset Insti .41 .40 .41 Western Asset Instit .01 .01 .01 Western Asset Instit .01 .01 .01 -.01 Western Asset Instit .04 .04 .04 -.01 Western Asset NY Tax .01 .01 .01 Western Asset Prime .01 .01 .01 Western Asset Tax Fr .01 .01 .01 Western Asset US Tre .01 .01 .01 WstnUSTrN .01 .01 .01 WstnPrmLiq .19 .18 .19 WstnInstUSTR .08 .07 .07 WstnPrmUSTR .01 .01 .01 WilmUSGov .01 .01 .01 Tax ExemptAmC CATF .01 .01 .01 AmC TF .01 .01 .01 BMO TaxF I p .34 .33 .34 +.01 BMO TaxF Y .09 .08 .08 +.01 BNYMelNMuM .01 .01 .01 BLMunFdPCS p ... BRLM Muni .03 .02 .03 +.01 BRF NYMuni .01 .01 .01 BRFCAMuni .01 .01 .01 CashActTxEMgd .01 .01 .01 FIMMTxExII .01 .01 .01 FIMMTxEx3 .01 .01 .01 FIMMTxExI .13 .11 .13 +.02 FedCAMuniSv ... FedCAMu WS .05 .04 .05 +.02 FedGAMuCsh ... FedMAMuCS p ... FedMAMuniSv ... FedMuObl A .33 .32 .32 -.01 FedMuOblCap .23 .22 .22 -.01 FedMunOblSv .08 .07 .07 -.01 FedNYMuCSv ... FedNYMuCS p ... FedNYMuCsII ... FedPAMuniCS ... FedPAMuCsSv ... FedTaxFObWS .18 .16 .16 -.02 FedTxFrObSv .01 .01 .01 FedMuniSvc ... FedTxF c .02 .01 .02 +.01 FidCA .01 .01 .01 FidCT .01 .01 .01 FidMA .01 .01 .01 FidMI .01 .01 .01 FidMuMM .01 .01 .01 FidNJ .01 .01 .01 FidNY .01 .01 .01 FidOH .01 .01 .01 FidPA .01 .01 .01 FidSpCA .01 .01 .01 FidSpMA .01 .01 .01 FidSpNJ .05 .04 .05 +.01 FidSpNY .11 .10 .10 FidTEDly M .01 .01 .01 FidAZ .01 .01 .01 Fid TECR .01 .01 .01 FidTxEx MM .01 .01 .01 FidTaxExPortS .08 .06 .08 +.02 FinSq TEF .10 .09 .10 +.01 FstAmTFA .01 .01 .01 FstAmTxFY .01 .01 .01 FsAmTxFObII .01 .01 .01 FstAmTFObZ .08 .06 .08 +.02 GenNJMun ... GenNYMuB .01 .01 .01 GnMuB p .01 .01 .01 GnNYMuB p .01 .01 .01 GnCalMu .01 .01 .01 JPMMuMMP .01 .01 .01 JPMorganCA .01 .01 .01 JPMorganNY .01 .01 .01 JPMorganTF .01 .01 .01 JPMorg TFPr .01 .01 .01 JPMTxFrR p .01 .01 .01 JPMorgTFAgcy .05 .04 .05 +.02 JPMTxFrInst .10 .09 .10 +.02 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni ... NorthernMun ... PremierTxEx .01 .01 .01 RidgeW TxExA .01 .01 .01 SchwNYMuVA .01 .01 .01 -.01 SchwTxFValAd .02 .01 .02 ScudTECshInst .08 .06 .08 +.02 TRowSumMu .01 .01 .01 TRowCA c .01 .01 .01 TRowNY c .01 .01 .01 TRowTE c .01 .01 .01 USAATxEx .01 .01 .01 VangNJ .18 .18 .18 -.01 VangCA .17 .15 .15 -.01 VangPA .06 .05 .06 VangNY .20 .18 .18 -.03 VangTxEx .21 .20 .20 -.02 WFAMuCshM .09 .08 .09 WFA MuCsMSv .01 .01 .01 WFNatInstMM .10 .09 .10 +.01 WFNtTFMMSv .01 .01 .01 WellsFargoNat .03 .02 .03 +.01 WellsF NTFA .01 .01 .01 WstnFTxR N .01 .01 .01 WstnInstTxFR .01 .01 .01 WstnNYTxR N .01 .01 .01 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, June 27, 2020

PAGE 69

U.S. Treasury Bonds and Notes 1.25 Jul 20 f 100.00 100.01 +0.02 .44 1.50 Jul 20 p 100.02 100.03 1.63 Jul 20 p 100.04 100.05 2.00 Jul 20 p 100.05 100.06 -0.01 2.63 Jul 20 p 100.07 100.08 1.50 Aug 20 p 100.05 100.06 -0.01 2.63 Aug 20 p 100.10 100.11 -0.01 8.75 Aug 20 k 101.03 101.04 -0.02 1.38 Aug 20 p 100.07 100.08 2.13 Aug 20 p 100.11 100.12 2.63 Aug 20 p 100.13 100.14 -0.01 1.38 Sep 20 p 100.08 100.09 -0.01 1.38 Sep 20 p 100.10 100.11 .01 2.00 Sep 20 p 100.15 100.16 -0.01 2.75 Sep 20 p 100.21 100.22 -0.01 .01 1.63 Oct 20 p 100.14 100.15 .01 1.38 Oct 20 p 100.13 100.14 .04 1.75 Oct 20 p 100.17 100.18 .06 2.88 Oct 20 p 100.29 100.30 -0.01 .06 1.75 Nov 20 p 100.19 100.20 .07 2.63 Nov 20 p 100.30 100.31 .06 1.63 Nov 20 p 100.19 100.20 -0.01 .09 2.00 Nov 20 p 100.25 100.26 .08 2.75 Nov 20 p 101.03 101.04 .08 1.88 Dec 20 p 100.26 100.27 .05 1.75 Dec 20 p 100.25 100.26 -0.01 .11 2.38 Dec 20 p 101.03 101.04 -0.01 .11 2.00 Jan 21 p 101.00 101.01 .10 1.13 Jan 21 f 100.28 100.29 +0.01 1.38 Jan 21 p 100.22 100.23 -0.01 .13 2.13 Jan 21 p 101.04 101.05 -0.01 .12 2.50 Jan 21 p 101.11 101.12 -0.01 .12 2.25 Feb 21 p 101.10 101.11 .10 3.63 Feb 21 p 102.05 102.06 -0.01 .13 7.88 Feb 21 k 104.26 104.27 -0.02 .15 1.38 Feb 21 p 100.20 100.21 .13 2.00 Feb 21 p 101.07 101.08 .13 2.50 Feb 21 p 101.18 101.19 .12 2.38 Mar 21 p 101.18 101.19 .12 1.25 Mar 21 p 100.26 100.27 .12 2.25 Mar 21 p 101.18 101.19 .12 .13 Apr 21 f 100.13 100.14 +0.01 2.38 Apr 21 p 101.24 101.25 .13 1.38 Apr 21 p 101.00 101.01 .13 2.25 Apr 21 p 101.23 101.24 .14 2.63 May 21 p 102.05 102.06 .14 3.13 May 21 p 102.19 102.20 .14 8.13 May 21 k 106.30 106.31 -0.02 .16 2.00 May 21 p 101.21 101.22 -0.01 .14 2.13 May 21 p 101.25 101.26 .14 2.63 Jun 21 p 102.11 102.12 .14 1.13 Jun 21 p 100.30 100.31 .14 1.63 Jun 21 p 101.14 101.15 -0.01 .14 2.13 Jun 21 p 101.30 101.31 .14 .63 Jul 21 f 101.22 101.23 +0.01 2.63 Jul 21 p 102.17 102.18 -0.01 .16 1.13 Jul 21 p 101.01 101.02 .15 1.75 Jul 21 p 101.23 101.24 .14 2.25 Jul 21 p 102.08 102.09 .16 2.13 Aug 21 p 102.06 102.07 .15 2.75 Aug 21 p 102.29 102.30 .14 8.13 Aug 21 k 109.00 109.01 -0.01 .10 1.13 Aug 21 p 101.03 101.04 .15 1.50 Aug 21 p 101.17 101.18 .15 2.00 Aug 21 p 102.04 102.05 .15 2.75 Sep 21 p 103.03 103.04 -0.01 .15 1.13 Sep 21 p 101.06 101.07 .15 1.50 Sep 21 p 101.21 101.22 .15 2.13 Sep 21 p 102.14 102.15 .15 2.88 Oct 21 p 103.15 103.16 .16 1.25 Oct 21 p 101.13 101.14 .16 1.50 Oct 21 p 101.24 101.25 .15 2.00 Oct 21 p 102.13 102.14 .16 2.00 Nov 21 p 102.16 102.17 .16 2.88 Nov 21 p 103.23 103.24 +0.01 .15 8.00 Nov 21 k 110.25 110.26 -0.01 .14 1.50 Nov 21 p 101.28 101.29 .15 1.75 Nov 21 p 102.07 102.08 .16 1.88 Nov 21 p 102.13 102.14 .16 2.63 Dec 21 p 103.18 103.19 .15 1.63 Dec 21 p 102.05 102.06 .15 2.00 Dec 21 p 102.23 102.24 .16 2.13 Dec 21 p 102.29 102.30 .16 .13 Jan 22 f 101.09 101.10 2.50 Jan 22 p 103.18 103.19 .16 1.38 Jan 22 p 101.29 101.30 +0.01 .16 1.50 Jan 22 p 102.02 102.03 .17 1.88 Jan 22 p 102.21 102.22 .17 2.00 Feb 22 p 102.30 102.31 .17 2.50 Feb 22 p 103.24 103.25 .17 1.13 Feb 22 p 101.19 101.20 +0.01 .16 1.75 Feb 22 p 102.19 102.20 .17 1.88 Feb 22 p 102.26 102.27 .17 2.38 Mar 22 p 103.24 103.25 +0.01 .16 .38 Mar 22 p 100.11 100.12 +0.01 .16 1.75 Mar 22 p 102.23 102.24 .17 1.88 Mar 22 p 102.30 102.31 .17 .13 Apr 22 f 101.12 101.13 2.25 Apr 22 p 103.22 103.23 .16 .13 Apr 22 p 99.29 99.30 +0.01 .15 1.75 Apr 22 3p 102.28 102.29 +0.01 .16 1.88 Apr 22 p 103.03 103.04 .17 1.75 May 22 p 102.30 102.31 +0.01 .16 2.13 May 22 p 103.20 103.21 .17 .13 May 22 p 99.29 99.30 +0.01 .15 1.88 May 22 p 103.08 103.09 +0.01 .17 1.88 May 22 p 103.00 103.01 +0.01 .17 1.75 Jun 22 p 103.03 103.04 +0.01 .16 .13 Jun 22 p 99.29 99.30 +0.01 .15 1.75 Jun 22 p 103.04 103.05 +0.01 .17 2.13 Jun 22 p 103.28 103.29 .16 .13 Jul 22 f 102.09 102.10 +0.01 1.75 Jul 22 p 103.06 103.07 .16 1.88 Jul 22 p 103.17 103.18 +0.01 .17 2.00 Jul 22 p 103.25 103.26 +0.01 .17 1.50 Aug 22 p 102.26 102.27 +0.01 .16 1.63 Aug 22 p 103.02 103.03 .16 7.25 Aug 22 k 115.01 115.02 -0.01 .16 1.63 Aug 22 p 103.04 103.05 +0.01 .17 1.88 Aug 22 p 103.21 103.22 +0.01 .17 1.50 Sep 22 p 102.30 102.31 +0.01 .16 1.75 Sep 22 p 103.17 103.18 +0.01 .17 1.88 Sep 22 p 103.26 103.27 +0.01 .17 1.38 Oct 22 p 102.23 102.24 +0.01 .17 1.75 Oct 22 p 103.30 103.31 +0.01 .17 2.00 Oct 22 p 104.08 104.09 +0.01 .17 1.63 Nov 22 p 103.13 103.14 +0.01 .17 7.63 Nov 22 k 117.22 117.23 .15 2.00 Nov 22 p 104.12 104.13 +0.01 .17 1.63 Dec 22 p 103.18 103.19 +0.01 .16 2.13 Dec 22 p 104.27 104.28 +0.01 .17 1.50 Jan 23 p 103.11 103.12 +0.01 .17 .13 Jan 23 f 102.09 102.10 +0.01 1.75 Jan 23 p 104.01 104.02 +0.01 .17 2.38 Jan 23 p 105.21 105.22 +0.01 .17 1.38 Feb 23 p 103.04 103.05 +0.01 .17 2.00 Feb 23 p 104.24 104.25 +0.01 .17 7.13 Feb 23 k 118.09 118.10 .14 1.50 Feb 23 p 103.16 103.17 +0.01 .17 2.63 Feb 23 p 106.16 106.17 +0.01 .17 .50 Mar 23 p 100.27 100.28 +0.01 .17 1.50 Mar 23 p 103.20 103.21 +0.02 .17 2.50 Mar 23 p 106.12 106.13 +0.02 .17 .25 Apr 23 p 100.06 100.07 +0.02 .17 .63 Apr 23 f 103.26 103.27 +0.01 1.63 Apr 23 p 104.02 104.03 +0.02 .18 2.75 Apr 23 p 107.08 107.09 +0.02 .18.13 May 23 p 99.26 99.27 +0.02 .17 1.75 May 23 p 104.15 104.16 +0.01 .17 1.63 May 23 p 104.06 104.07 +0.02 .18 2.75 May 23 p 107.14 107.15 +0.01 .18 .25 Jun 23 p 100.06 100.07 +0.02 .17 1.38 Jun 23 p 103.17 103.18 +0.02 .18 2.63 Jun 23 p 107.09 107.10 +0.01 .18 .38 Jul 23 f 103.30 103.31 -0.03 1.25 Jul 23 p 103.09 103.10 +0.02 .18 2.75 Jul 23 p 107.28 107.29 +0.02 .18 2.50 Aug 23 p 107.06 107.07 +0.02 .18 6.25 Aug 23 k 118.30 118.31 +0.01 .17 1.38 Aug 23 p 103.23 103.24 +0.02 .19 2.38 Aug 23 p 108.02 108.03 +0.01 .19 1.38 Sep 23 p 103.27 103.28 +0.03 .18 2.88 Sep 23 p 108.22 108.23 +0.02 .19 1.63 Oct 23 p 104.23 104.24 +0.02 .19 2.88 Oct 23 p 108.28 108.29 +0.02 .19 3.00 Oct 25 p 114.02 114.03 +0.05 .33A-B-C -1stAstEnhanc 13371 10.01 10.00 10.01 ... A WRevUnit 5477 27.00 25.50 25.81 -1.35 ACERUSPHARMAC 41740 .06 .05 .06 +.01 ACUITYADSHOLD 8314 1.15 1.07 1.07 -.03 AGFMgtBNV 21558 4.85 4.71 4.72 -.08 AMERICASSILVE 35581 3.39 3.25 3.38 +.01 ARCResources 172157 4.59 4.38 4.43 -.14 ATCOCl1NV 25552 39.25 38.45 38.50 -.34 ATSAutoTlng 20518 18.91 18.43 18.47 -.18 AberdeenAsia 6022 2.97 2.85 2.90 -.03 AberdeenJ 74000 .06 .06 .06 -.01 AbsoluteSoft 30135 13.69 13.43 13.60 +.05 AdvOil Gas 70428 1.62 1.51 1.58 -.06 AeconGroup 22922 14.56 14.32 14.39 -.06 AfricaOilo 5300 1.10 1.07 1.07 -.03 AgGrowthIntl 5453 27.92 26.89 27.11 -.80 AgnicoEagle 66721 84.88 82.60 84.09 -.04 Aimia Inc 86019 2.87 2.78 2.83 +.01 AirCdaV VV 418735 17.18 16.55 16.70 -.40 AlacerGoldJ 106446 8.95 8.47 8.92 +.21 AlamosGoldA 118291 12.00 11.27 11.93 +.43 AlarisRoyalty 43963 13.16 12.47 12.63 -.61 AlcannaInc 14077 3.24 3.12 3.18 +.01 AleafiaHealth 112416 .54 .49 .50 -.04 AlgonquinPwr 197370 18.06 17.24 17.29 -.52 AlimntatnBSV 111337 42.99 42.03 42.20 -.68 AlioGoldInc 44420 1.63 1.53 1.63 +.07 AlliedPropUn 24080 41.84 40.88 41.12 -.78 AlmontyIndust 3162 .61 .57 .59 -.03 AltaGasLtd 75579 15.68 14.98 14.98 -.59 AltaGasLtdSr 5300 12.12 11.95 11.95 -.10 AltusGroup 8944 42.16 41.00 41.10 -.88 AmerigoReso 10300 .31 .30 .30 ... AnacondaMngo 8891 .29 .28 .29 +.01 AphriaInc 153725 5.74 5.51 5.54 -.22 Aptose Bio 5387 9.07 8.57 8.59 -.50 AquilaReso 4850 .16 .16 .16 ... ArgonautJ 94319 2.44 2.30 2.44 +.09 AritziaInc S 26809 18.51 17.85 17.85 -.43 ArtisREITUn 29632 7.70 7.44 7.49 -.19 AscendantRes 5620 .14 .12 .12 -.01 AscotResource 68586 .86 .82 .84 +.01 AthabascaOil 101909 .19 .17 .18 -.01 AtlanticPwr 5842 2.59 2.51 2.54 -.04 AuriniaPharma 13308 22.16 21.00 21.14 -.96 AuroraCannabi 106501 17.97 16.83 17.09 -.87 AuroraEnergy 26944 2.91 2.78 2.90 +.05 AurynResource 54385 2.35 2.20 2.27 +.07 AutoCanadaInc 6230 10.20 9.72 10.11 +.10 AutomtvePrtyU 16772 9.34 8.96 9.16 -.15 AvalonAdvMat 11970 .06 .05 .06 ... AvinoSilver 3052 .90 .89 .90 ... AzargaUrnmo 14350 .17 .16 .16 -.01 B2GoldCorpo 451956 7.44 7.05 7.38 +.24 BALLARDPOWER 62688 19.06 18.47 18.68 -.53 BCE Inc 246208 57.07 55.79 55.80 -1.12 BCEPrSerAA 11038 11.74 11.56 11.59 -.16 BELLUSHealth 10335 14.11 13.08 13.08 -.05 BMO WgtBkInx 81021 23.90 23.32 23.39 -.71 BMOBalanceESG 5515 29.61 29.24 29.25 -.32 BMOCdnDivUn 3827 14.01 13.70 13.71 -.39 BMOCdnHDivCov 8150 14.82 14.51 14.53 -.42 BMOCvrdCall 27149 14.98 14.63 14.66 -.48 BMOCvrdUtil 18242 11.58 11.29 11.31 -.36 BMODJIndAvg 13394 41.41 40.63 40.66 -1.37 BMOEqUSBks 13081 19.88 19.05 19.16 -1.42 BMOEqWUSBk 3320 20.73 19.83 19.87 -1.54 BMOJrGoldIx 3242 75.94 72.97 75.77 +1.87 BMOLowVl Cd 9217 30.34 29.81 29.85 -.74 BMOMSCIEAFE 3847 17.90 17.59 17.59 -.42 BMONsq100Eq 25494 74.03 72.20 72.29 -1.83 BMOS P TSXCp 15872 20.68 20.39 20.41 -.53 BMOS P500Ind 37924 46.15 45.15 45.19 -1.22 BMOS P500US 3807 33.87 33.16 33.19 -.83 BMOS PLadPr 30120 8.30 8.15 8.19 -.13 BMOSP TSXO G 6001 27.60 27.00 27.18 -1.15 BNKPeteJ 3705 .08 .08 .08 ... BOYDGRPSERV 3763 200.81 198.11 200.75 -1.38 BRPInc SV 30797 54.56 52.75 52.90 -.21 BTBREITUn 26346 3.19 3.07 3.12 -.06 BadgerDaylght 36226 29.79 28.25 28.57 -1.23 BarrickGold 308736 35.47 34.50 35.36 +.25 BauschHealth 76083 25.90 24.77 24.94 -.95 BaytexEnergy 516245 .66 .62 .66 +.02 BeloSunMngo 22027 .75 .69 .75 +.03 BigBancSpltC 3694 9.93 9.20 9.30 ... BigBancSpltC 31416 10.09 9.90 10.05 ... BirchcliffEng 93436 1.15 1.08 1.10 -.03 Bk NS 814518 55.90 54.20 54.44 -1.57 BkMontreal 361683 73.21 70.29 70.74 -3.01 BlackIrono 51076 .10 .10 .10 -.01 BlackberryLtd 142975 6.73 6.46 6.47 -.14 BoardwalkUn 10871 28.47 27.99 28.28 -.24 BombardirBSV 454118 .46 .43 .43 -.01 BonavistaEgy 289451 .07 .06 .06 ... BonterraEngy 3748 1.32 1.27 1.29 -.02 BoralexClA 20591 30.13 29.03 29.06 -.66 BostonPzzaUn 4428 8.00 7.57 7.76 -.03 BrkfldInfrLP 41857 57.20 54.16 54.33 -2.44 BrkfldPpPtn 119952 13.83 13.21 13.23 -.60 BrkfldRenLP 18645 66.57 64.40 64.68 -1.13 BrkfldSlctOp 4698 3.65 3.29 3.44 +.15 BromptnSpltA 3374 8.30 8.15 8.18 -.18 BrookfieldBus 5956 42.85 41.02 41.35 -1.63 BrookflInfras 20863 64.81 60.52 60.58 -4.32 BrookfldALV 148824 45.94 44.29 44.46 -1.37 BurconNuSco 21159 1.66 1.60 1.65 -.02 CADGOOSEHOLD 22075 31.67 30.47 30.54 -.87 CAE Inc 56927 21.89 21.25 21.80 -.02 CCLIndClB 35153 44.22 41.95 42.17 -1.78 CGIGrpASV 65389 87.16 85.17 85.36 -1.14 CIBC 399252 91.36 89.42 90.13 -2.90 CIBCActvInvCo 7222 22.06 22.00 22.06 -.01 CIFinancial 59837 17.08 16.84 16.95 -.21 CPRailway 16300 345.33 338.21 339.71 -1.94 CRHMedCorp 14089 2.99 2.88 2.90 -.05 CT REIT 14241 13.74 13.41 13.54 -.21 CalfracWell 72424 .18 .16 .16 -.01 CalibreMining 22817 1.34 1.29 1.29 -.02 CamecoCorp 81619 13.64 13.25 13.52 -.05 CanWelBldng 12735 4.65 4.53 4.63 ... CanaccordFin 23010 6.66 6.44 6.45 -.02 CanacolEgyo 28247 3.72 3.64 3.64 -.03 CanarcReso 19751 .10 .10 .10 ... CandenteCoppr 22300 .07 .06 .07 -.01 CanforCorp 16003 11.37 10.92 11.27 +.21 CanforPulp 6956 5.70 5.37 5.41 -.12 CanoeEITUn 29733 8.95 8.59 8.62 -.13 CanopyGrowth 114606 22.62 21.70 21.82 -.80 CanopyRivers 31086 1.14 1.08 1.12 +.02 CapitalPwr 37841 27.78 26.72 26.82 -.98 CapstoneMngo 58852 .78 .76 .77 -.02 CardinalEngy 34068 .56 .52 .53 -.01 CardinalResJ 52588 .61 .58 .61 +.02 CardiolTherap 3951 2.41 2.27 2.36 -.02 CascadesInc 12437 14.35 14.06 14.32 +.05 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 2.75 Nov 23 p 108.17 108.18 +0.02 .20 2.13 Nov 23 p 106.17 106.18 +0.03 .20 2.88 Nov 23 p 109.02 109.03 +0.02 .20 2.25 Dec 23 p 107.03 107.04 +0.02 .20 2.63 Dec 23 p 108.13 108.14 +0.02 .20 .63 Jan 24 f 105.05 105.06 +0.03 2.25 Jan 24 p 107.09 107.10 +0.03 .20 2.50 Jan 24 p 108.05 108.06 +0.03 .21 2.75 Feb 24 p 109.05 109.06 +0.03 .21 2.13 Feb 24 p 106.31 107.00 +0.03 .21 2.38 Feb 24 p 107.28 107.29 +0.03 .21 2.13 Mar 24 p 107.03 107.04 +0.03 .22 .50 Apr 24 f 104.29 104.30 +0.02 2.00 Apr 24 p 106.24 106.25 +0.03 .23 2.25 Apr 24 p 107.22 107.23 +0.02 .22 2.50 May 24 p 108.24 108.25 +0.04 .23 2.00 May 24 p 106.28 106.29 +0.03 .23 1.75 Jun 24 p 106.00 106.01 +0.03 .23 2.00 Jun 24 p 107.00 107.01 +0.03 .23 .13 Jul 24 f 104.07 104.08 +0.02 1.75 Jul 24 p 106.04 106.05 +0.04 .24 2.13 Jul 24 p 107.20 107.21 +0.03 .24 2.38 Aug 24 p 108.23 108.24 +0.03 .24 1.25 Aug 24 p 104.04 104.05 +0.03 .24 1.88 Aug 24 p 106.24 106.25 +0.04 .24 1.50 Sep 24 p 105.08 105.09 +0.03 .25 2.13 Sep 24 p 107.28 107.29 +0.03 .25 .13 Oct 24 f 104.16 104.17 +0.03 1.50 Oct 24 p 105.11 105.12 +0.04 .25 2.25 Oct 24 p 108.18 108.19 +0.04 .26 2.25 Nov 24 p 108.20 108.21 +0.03 .26 7.50 Nov 24 k 131.15 131.16 +0.03 .26 1.50 Nov 24 p 105.13 105.14 +0.03 .26 2.13 Nov 24 p 108.05 108.06 +0.04 .26 1.75 Dec 24 p 106.19 106.20 +0.04 .27 2.25 Dec 24 p 108.27 108.28 +0.04 .27 2.38 Jan 25 f 114.26 114.27 +0.03 .25 Jan 25 f 104.30 104.31 +0.02 1.38 Jan 25 p 105.00 105.01 +0.04 .27 2.50 Jan 25 p 110.04 110.05 +0.04 .27 2.00 Feb 25 p 107.28 107.29 +0.04 .28 HeritageInv MG 21.31 -.38 +1.9 +2.8 +12.8/C IncandGrA m LV 34.85 -1.03 +.4 -9.5 +5.1/A IncandGrI LV 34.97 -1.02 +.4 -9.3 +5.5/A IncandGrInv LV 34.92 -1.02 +.4 -9.3 +5.3/A InflAdjBdA m IP 12.06 +.06 +1.7 +5.1 +4.0/B InflAdjBdInv IP 12.08 +.06 +1.7 +5.1 +4.3/B InflAdjBdR5 IP 12.07 +.06 +1.7 +5.2 +4.5/B IntTrmTxFrBdI MI 11.59 +.01 +1.6 +1.1 +3.4/B IntTrmTxFrBdInv MI 11.58 ... +1.6 +1.0 +3.2/C IntlBdInv IB 12.95 +.03 +2.0 -1.4 +1.2/D IntlGrA m FG 12.62 +.01 +5.9 -1.8 +5.8/B IntlGrI FG 12.44 +.01 +6.0 -1.5 +6.3/B IntlGrInv FG 12.53 +.01 +5.9 -1.7 +6.1/B IntlOppsInv FR 10.62 -.04 +4.7 -.1 +5.7/B InvFcddynGrInv LG 39.05 -.35 +5.0 +25.3 +25.5/A InvGinnieMaeInv GI 10.78 -.01 +3.4 +3.4/C InvGinnieMaeR5 GI 10.78 -.01 +3.5 +3.6/C InvOC2020A m TE 11.82 -.11 +1.4 -1.7 +4.4/D InvOC2020I TE 11.85 -.11 +1.5 -1.4 +4.8/C InvOC2020Inv TE 11.84 -.11 +1.4 -1.6 +4.6/D InvOC2020R b TE 11.81 -.11 +1.4 -1.8 +4.1/E InvOC2025A m TG 14.07 -.14 +1.5 -2.2 +4.5/D InvOC2025I TG 14.09 -.14 +1.6 -1.9 +5.0/D InvOC2025Inv TG 14.08 -.14 +1.5 -2.1 +4.8/D InvOC2025R b TG 14.05 -.14 +1.5 -2.3 +4.3/E InvOC2030A m TH 12.26 -.13 +1.7 -2.5 +4.8/D InvOC2030I TH 12.29 -.14 +1.7 -2.3 +5.2/C InvOC2030Inv TH 12.29 -.13 +1.7 -2.4 +5.0/D InvOC2030R b TH 12.25 -.14 +1.7 -2.6 +4.5/D InvOC2035A m TI 15.25 -.19 +1.8 -3.1 +4.9/D InvOC2035I TI 15.29 -.19 +1.9 -2.9 +5.4/C InvOC2035Inv TI 15.27 -.18 +1.9 -2.9 +5.2/C InvOC2035R b TI 15.24 -.19 +1.8 -3.2 +4.7/E InvOC2040A m TJ 12.71 -.17 +2.0 -3.6 +5.2/C InvOC2040I TJ 12.74 -.17 +2.1 -3.3 +5.7/B InvOC2040Inv TJ 12.73 -.17 +2.0 -3.4 +5.5/C InvOC2040R b TJ 12.69 -.17 +1.9 -3.7 +4.9/D InvOC2045A m TK 15.83 -.23 +2.1 -4.1 +5.4/C InvOC2045I TK 15.88 -.23 +2.1 -3.8 +5.9/B InvOC2045Inv TK 15.86 -.23 +2.1 -3.9 +5.7/B InvOC2045R b TK 15.83 -.23 +2.1 -4.1 +5.2/C InvOC2050A m TN 12.99 -.21 +2.1 -4.6 +5.5/B InvOC2050I TN 13.03 -.21 +2.2 -4.4 +6.0/A InvOC2050Inv TN 13.01 -.21 +2.2 -4.5 +5.8/A InvOC2050R b TN 12.99 -.21 +2.1 -4.7 +5.3/C InvOC2055A m TL 14.18 -.24 +2.2 -4.8 +5.6/B InvOC2055Inv TL 14.21 -.23 +2.2 -4.7 +5.8/B InvOC:AgrInv AL 15.18 -.24 +2.2 -4.3 +5.7/B InvOC:CnsrvInv CA 13.55 -.17 +1.6 -.9 +4.6/B InvOCInRetA m RI 12.64 -.14 +1.4 -1.7 +4.2/C InvOCInRetI RI 12.64 -.15 +1.4 -1.5 +4.7/B InvOCInRetInv RI 12.63 -.15 +1.4 -1.6 +4.5/B InvOCInRetR b RI 12.62 -.14 +1.3 -1.9 +4.0/C InvOCModInv MA 15.13 -.22 +2.1 -2.5 +5.3/B InvOCVryAgrInv XM 16.71 -.30 +2.7 -6.1 +5.9/A InvOCVryCsrvInv XY 12.13 -.12 +1.1 +.2 +3.9/B LgCoValInv LV 9.07 -.34 -.9 -16.9 +1.2/C MidCpValA m MV 13.72 -.57 -1.7 -19.0 -1.1/B MidCpValC m MV 13.56 -.56 -1.7 -19.3 -1.8/B MidCpValI MV 13.76 -.58 -1.6 -18.9 -.7/A MidCpValInv MV 13.75 -.57 -1.6 -19.0 -.9/B MidCpValR b MV 13.68 -.57 -1.7 -19.1 -1.3/B MidCpValR6 MV 13.76 -.57 -1.6 -18.8 -.5/A NTDiversBdG CI 11.51 +.03 +1.2 +6.3 +5.0/B NTEmMktsG EM 11.17 +.04 +8.6 -6.8 +4.1/B NTEqGrG LB 10.37 -.28 +.7 -4.8 +8.8/B NTGrG LG 18.24 -.28 +3.3 +8.1 +18.1/B NTHeritageG MG 12.32 -.22 +2.0 +3.1 +13.7/B NTIntlGrG FG 11.39 +.01 +6.2 -.8 +7.9/A NTLgCoValG LV 9.72 -.37 -.9 -16.5 +2.0/B NTMidCpValG MV 10.48 -.44 -1.6 -18.6 +.1/A RlEsttI SR 23.98 -.82 -.8 -19.3 +.7/C RlEsttInv SR 23.91 -.82 -.8 -19.4 +.5/C SelA m LG 82.45 -1.68 +2.1 +5.7 +15.7/C SelI LG 86.66 -1.76 +2.1 +5.9 +16.2/B SelInv LG 84.86 -1.73 +2.1 +5.8 +16.0/B ShrtDurInv CS 10.32 ... +.6 +2.0 +2.5/C ShrtTrmGovtInv GS 9.78 ... +3.0 +2.3/C ShtDrInfPrBdInv IP 10.31 ... +1.2 +1.2 +2.1/E ShtDrInfPrBdR5 IP 10.39 ... +1.1 +1.2 +2.3/E SmCoInv SB 11.63 -.29 +.1 -16.5 -2.6/D SmCpGrA m SG 17.84 -.40 +1.5 +2.6 +13.9/B SmCpGrI SG 19.27 -.43 +1.6 +2.8 +14.5/B SmCpGrInv SG 18.68 -.41 +1.6 +2.8 +14.2/B SmCpValA m SV 5.85 -.26 -1.7 -25.4 -3.9/A SmCpValI SV 6.00 -.26 -1.7 -25.1 -3.4/A SmCpValInv SV 5.93 -.26 -1.6 -25.2 -3.7/A StrAlAgrsA m AL 7.04 -.12 +2.0 -4.7 +5.5/B StrAlAgrsI AL 6.92 -.12 +2.1 -4.6 +6.0/A StrAlAgrsInv AL 6.97 -.12 +2.0 -4.7 +5.7/B StrAlCnsrvA m CA 5.40 -.07 +1.5 -1.1 +4.4/B StrAlCnsrvInv CA 5.41 -.07 +1.6 -1.0 +4.7/B StrAlModA m MA 5.88 -.08 +1.7 -3.3 +5.0/C StrAlModI MA 5.91 -.09 +1.9 -2.9 +5.5/B StrAlModInv MA 5.90 -.09 +1.8 -3.2 +5.2/C SustEqA m LB 30.73 -.73 +1.1 -4.7 +10.8/A SustEqInv LB 30.89 -.73 +1.1 -4.6 +11.0/A UltraA m LG 55.08 -.92 +3.7 +11.4 +19.0/A UltraI LG 60.63 -1.01 +3.7 +11.6 +19.6/A UltraInv LG 58.16 -.97 +3.7 +11.5 +19.4/A UtlsInv SU 15.54 -.45 -2.5 -17.3 -.8/E ValA m LV 6.58 -.34 -2.5 -21.4 -1.2/E ValI LV 6.60 -.34 -2.5 -21.2 -.8/D ValInv LV 6.58 -.35 -2.6 -21.4 -1.0/D ValR b LV 6.58 -.34 -2.7 -21.5 -1.5/E ZeroCoup2020Inv GS 108.19 -.01 +1.0 +1.2/E ZeroCoup2025Inv GL 115.40 -.15 +.1 +8.4 +4.8/EAmerican Funds2010TgtDtRtrA m TA 11.08 -.11 +1.2 -1.1 +4.4/D 2015TgtDtRtrA m TD 11.68 -.13 +1.2 -1.5 +4.6/D 2020TgtDtRtrA m TE 12.81 -.15 +1.3 -1.2 +5.1/B 2025TgtDtRtrA m TG 13.96 -.17 +1.7 -.8 +6.0/A 2030TgtDtRtrA m TH 14.86 -.21 +1.8 -2.0 +6.5/A 2035TgtDtRtrA m TI 15.30 -.25 +2.2 -3.0 +7.0/A 2040TgtDtRtrA m TJ 15.62 -.28 +2.4 -3.6 +7.1/A 2045TgtDtRtrA m TK 15.90 -.29 +2.4 -3.7 +7.3/A 2050TgtDtRtrA m TN 15.61 -.29 +2.4 -3.8 +7.4/A AMCpA m LG 32.80 -.79 +2.0 -.6 +11.1/D AmrcnBalA m MA 27.42 -.43 +1.0 -2.5 +6.8/A MgrsMntCldGrI LG 19.44 -.45 +1.2 +3.3 +14.0/C MgrsMntCldGrN b LG 19.28 -.44 +1.2 +3.3 +13.8/C MgrsSkylnSpcEqS SB 26.92 -1.25 -3.1 -27.6 -6.7/E MgrsSpecialEqS SG 109.05 -1.44 +.7 -1.9 +9.4/C RRDivAllCpVlI x LV 9.39 -.37 +.2 -20.5 -1.2/E RRDivAllCpVlN x LV 9.40 -.36 +.1 -20.6 -1.4/E RRSelValI SB 6.43 -.24 -.6 -23.5 +.1/B RRSmCpValI SB 10.33 -.35 +.1 -22.8 -.3/B TmsSqMidCpGrI MG 18.56 -.54 +2.5 +.9 +13.6/B TmsSqMidCpGrS MG 17.83 -.52 +2.5 +.8 +13.3/C TmsSqSmCpGrI SG 14.25 -.33 +1.4 -2.1 +10.1/C TmsSqSmCpGrS SG 13.66 -.31 +1.5 -2.1 +9.9/C YackFocI LV 16.31 -.44 +1.2 -10.3 +6.2/A YackFocN LV 16.35 -.44 +1.2 -10.4 +6.0/A YacktmanI LV 18.16 -.51 +.9 -11.3 +5.2/AAQRDiversArbtrgI NE 9.46 +.01 +5.4 +1.6 +4.7 IntlEqI FB 8.67 -.12 +9.1 -12.9 -2.7 IntlMomStyleI FG 14.97 -.08 +7.9 -3.0 +4.0 LgCpMomStyleI LG 21.40 -.40 +5.5 +.9 +12.3 LgCpMomStyleN b LG 21.41 -.40 +5.5 +.7 +12.0 MgdFtsStratI 8.42 +.13 -3.3 +.7 -1.5 MgdFtsStratN b 8.27 +.14 -3.3 +.7 -1.7 RkParityI TV 8.90 ... +1.2 -7.7 +4.2 RkParityIIMVI TV 8.77 +.01 +1.6 -5.8 +5.4 SmCpMomStyleI SG 17.34 -.34 +4.8 -8.4 +4.5AberdeenGlbHiIncA b HY 8.28 -.07 +3.0 -4.8 +2.8/B GlbHiIncI HY 7.67 -.06 +3.0 -4.7 +3.1/B IntlSmCpA m FR 26.17 -.28 +4.0 -7.3 +5.8/B SelIntlEqA b FB 24.19 -.15 +6.7 -10.0 -.2/C TotalRetBdI CI 14.17 +.04 +2.2 +7.6 +5.5/AAbsolute StrategiesInstl GY 8.31 -.05 -.2 +2.7 -1.1/DAcadianEmMktsInv d EM 17.95 -.18 +6.7 -13.4 -1.6/EAccessCptCmntyInvmIns GI 9.15 ... +.1 +3.3 +3.1/DAdvisorOneCLSGlbDivrEqN WS 14.88 -.29 +2.7 -12.4 +2.0/DAdvisors Inner CrclRvUtlEnInfrsIns XO 9.05 -.27 -.7 -13.6 +3.5/AAdvisory ResearchMLPEngyIncI LP 5.09 -.31 -4.9 -25.7 -9.1/A MLPEngyInfrasI LP 5.00 -.31 -5.1 -24.6 -8.8/A StratInc MU 9.82 -.03 +.9 +4.3 +4.5/AAegisVal SV 16.51 +.42 +11.6 -12.8 +3.8/AAkreFocInstl d LG 48.20 -1.26 +1.1 +5.7 +21.1/A FocRetail m LG 46.93 -1.23 +1.1 +5.5 +20.8/AAl FrankInv m LV 19.93 -.83 -1.1 -17.6 +1.9/BAlgerBalI2 MA 15.15 -.27 +.7 -3.6 +5.9/B CptlApprecA m LG 29.80 -.62 +3.6 +10.6 +17.3/B CptlApprecC m LG 21.94 -.46 +3.5 +10.2 +16.5/B CptlApprecFocI LG 44.92 -1.04 +4.1 +13.5 +19.8/A CptlApprecI2 LG 89.42 -1.88 +3.4 +10.5 +17.7/B CptlApprecInsI LG 38.15 -.79 +3.6 +10.5 +17.3/B GrIncA m LB 41.12 -1.20 +.9 -6.7 +7.8/C IntlFocA m FG 16.35 +.01 +7.7 +2.3 +5.0/C LgCpGrI2 LG 76.30 -1.44 +5.7 +18.6 +18.8/A MidCpGrA m MG 15.99 -.34 +4.7 +11.6 +14.0/B MidCpGrI2 MG 25.38 -.54 +4.6 +11.9 +14.2/B MidCpGrInstlI MG 33.35 -.72 +4.7 +11.3 +13.6/B SmCpGrA m SG 11.22 -.17 +5.6 +21.0 +20.4/A SmCpGrI2 SG 35.52 -.43 +6.4 +23.8 +21.4/A SmCpGrInstlI SG 23.06 -.31 +6.1 +21.8 +20.4/A SpectraA m LG 24.65 -.54 +3.6 +9.8 +16.8/BAllianzGIDivValA m LV 9.41 -.31 -1.4 -18.4 +.7/C DivValInstl LV 9.49 -.31 -1.3 -18.2 +1.1/C FocedGrA m LG 56.66 -.92 +3.5 +10.0 +16.4/B FocedGrC m LG 33.52 -.54 +3.4 +9.6 +15.5/C GlbAllcA m IH 10.40 -.08 +2.3 -1.9 +4.2/A HlthSciA m SH 33.61 -.74 -1.5 -.4 +9.2/C IntlValA m FV 16.67 -.11 +5.7 -13.1 -.7/A LgCapValA m LV 23.82 -.76 -1.6 -16.4 +1.7/B MidCapValA m MV 24.97 -.71 -.9 -18.7 -1.3/B MidCapValIns MV 26.89 -.77 -.8 -18.6 -.9/B MidCpInstl MG 4.97 -.08 +4.2 +9.7 +14.9/B SmCpValA m SV 10.54 -.44 -3.6 -26.8 -7.5/D SmCpValInstl SV 12.51 -.51 -3.5 -26.7 -7.2/D TechA m ST 66.65 -.06 +7.4 +21.8 +24.0/A TechC m ST 42.78 -.04 +7.4 +21.3 +23.1/A TechInstl ST 79.75 -.06 +7.5 +22.0 +24.5/AAlpineDynDivInstl WS 3.63 -.08 +2.5 -10.9 +3.6/C RltyIncGrIns SR 12.17 -.40 +.8 -18.4 -.5/D UltShrtMnIncIns MS 10.03 ... +.1 +.6 +1.3/EAmanaMutGrInv b LG 46.14 -.60 +3.9 +3.4 +16.2/B MutIncInv b LB 49.59 -.82 +.7 -5.5 +7.4/CAmerican BeaconBrdGwyLgCpVlIns LV 21.05 -1.11 -1.9 -22.4 -2.0/E BrdgwyLgCpGrIns LG 30.80 -.44 +5.1 +3.3 +12.7/D IntlEqInv FV 14.69 -.23 +4.6 -19.8 -4.4/D IntlEqR5 FV 14.83 -.23 +4.7 -19.7 -4.0/C LgCpValAdv b LV 19.62 -.82 -1.4 -20.5 -.3/D LgCpValInv LV 19.93 -.84 -1.4 -20.4 -.2/D LgCpValR5 LV 21.82 -.91 -1.4 -20.3 +.1/D MidCpValInv MV 11.77 -.68 -2.0 -27.9 -7.1/E SmCpValAdv b SV 16.40 -.83 -3.6 -28.7 -7.1/D SmCpValInv SV 16.63 -.85 -3.7 -28.7 -7.0/D SmCpValR5 SV 17.38 -.89 -3.6 -28.6 -6.7/C StphnsSmCpGrInv SG 14.07 -.25 +1.7 +2.7 +12.4/B TqvlIntlValInv b FB 14.39 -.25 +4.2 -11.6 -3.0/EAmerican CenturyBalI MA 18.94 -.29 +.8 -.3 +7.1/A BalInv MA 18.93 -.29 +.8 -.4 +6.9/A CAHYMuniA m MC 10.70 +.01 +2.5 -1.4 +3.5/C CAHYMuniI MC 10.70 +.01 +2.6 -1.1 +4.0/B CAHYMuniInv MC 10.70 +.01 +2.5 -1.3 +3.7/B CAInTFBdBdI MF 12.05 +.01 +1.0 +.8 +3.1/B CAInTFBdBdInv MF 12.05 +.01 +1.0 +.7 +2.9/C CorPlusInv PI 11.24 +.02 +1.3 +4.0 +4.1/D DiscpGrInv LG 23.73 -.28 +2.5 +9.0 +14.1/C DiversBdA m CI 11.51 +.03 +1.1 +5.9 +4.1/D DiversBdI CI 11.51 +.03 +1.2 +6.1 +4.5/C DiversBdInv CI 11.50 +.02 +1.2 +5.9 +4.3/D EmMktsA m EM 10.55 +.02 +8.4 -7.9 +2.3/B EmMktsI EM 11.21 +.03 +8.5 -7.7 +2.8/B EmMktsInv EM 10.94 +.03 +8.5 -7.7 +2.6/B EqGrA m LB 29.47 -.79 +.6 -5.4 +7.9/C EqGrI LB 29.55 -.79 +.6 -5.2 +8.3/B EqGrInv LB 29.52 -.79 +.6 -5.3 +8.1/B EqIncA m LV 7.77 -.21 -.6 -14.0 +2.7/B EqIncC m LV 7.77 -.21 -.5 -14.3 +1.9/B EqIncI LV 7.78 -.21 -.6 -13.9 +3.2/A EqIncInv LV 7.77 -.21 -.5 -13.9 +3.0/B EqIncR b LV 7.74 -.21 -.5 -14.1 +2.5/B EqIncR6 LV 7.79 -.21 -.4 -13.7 +3.3/A GlbGoldInv SP 13.08 +.58 +2.1 +18.3 +16.1/A GlbGrInv WS 11.87 -.28 +3.2 +.2 +11.6/A GovtBdA m GI 11.73 +.03 +.3 +6.4 +4.1/B GovtBdInv GI 11.73 +.03 +.3 +6.5 +4.4/A GovtBdR5 GI 11.73 +.03 +.4 +6.6 +4.6/A GrA m LG 36.93 -.59 +3.2 +7.7 +16.5/B GrI LG 39.20 -.63 +3.3 +7.9 +17.1/B GrInv LG 38.37 -.61 +3.2 +7.8 +16.8/B GrR b LG 35.72 -.57 +3.2 +7.6 +16.2/B GrR6 LG 39.17 -.62 +3.3 +8.0 +17.2/B HYInv HY 5.34 -.06 +1.1 -3.5 +2.6/B HYMuniI HM 9.62 +.02 +4.1 -1.9 +4.1/B HYMuniInv HM 9.62 +.02 +4.1 -2.0 +3.9/B HeritageA m MG 18.96 -.33 +1.9 +2.8 +12.6/C HeritageI MG 23.28 -.42 +1.9 +2.9 +13.1/C AAMInsgtSelIncI d TW 10.89 -.02 +2.9 +3.9 +5.6/CABAllMktRlRet1 b IH 7.17 -.16 +2.4 -17.1 -1.7/E AllMktTRA m IH 14.25 -.16 +1.6 -10.1 +.8/D AllMktTRAdv IH 14.39 -.16 +1.7 -10.0 +1.1/C BdInflStrat1 b IP 11.01 +.03 +2.6 +2.0 +3.3/D BdInflStrat2 IP 11.00 +.02 +2.6 +2.1 +3.4/C CncntrGrAdv LG 40.85 -1.70 -2.6 -5.9 +12.3/D CnsrvWlthStratA m CA 11.62 -.11 +3.3 -7.0 +1.4 CorOppsA m LG 18.81 -.58 -.5 -7.0 +8.6/E DiscvGrA m MG 11.83 -.20 +3.4 +11.4 +16.6/A DiscvGrAdv MG 12.89 -.21 +3.5 +11.6 +16.9/A DiscvValA m MV 14.59 -.77 -2.4 -26.7 -5.8/E DiscvValAdv MV 14.99 -.80 -2.4 -26.7 -5.6/E DiscvValI MV 14.47 -.77 -2.4 -26.7 -5.6/E DiscvValZ MV 14.45 -.77 -2.4 -26.6 -5.5/E DiversMunicipal MS 14.55 ... +1.4 +.9 +2.5/A EmMkts EM 25.14 -.14 +7.1 -12.5 -1.8/E EqIncA m LV 23.73 -.76 -.4 -14.9 +2.5/B EqIncAdv LV 24.00 -.77 -.4 -14.8 +2.7/B EqIncC m LV 23.37 -.76 -.5 -15.2 +1.7/B GlbBdA m WH 8.59 +.01 +1.6 +1.9 +3.1/D GlbBdAdv WH 8.58 +.01 +1.6 +2.0 +3.3/D GlbBdC m WH 8.61 +.01 +1.4 +1.5 +2.3/E GlbBdI WH 8.58 +.01 +1.6 +2.0 +3.3/D GlbBdR b WH 8.58 +.01 +1.5 +1.7 +2.6/E GlbRkAllcA m TV 15.87 -.19 +1.9 -6.9 +1.4/C GlbRlEstInvmIII GR 9.11 -.26 +2.2 -19.5 /C GrA m LG 85.56 -2.14 +2.1 +6.8 +17.7/B GrC m LG 35.59 -.89 +2.0 +6.4 +16.8/B HiIncA m HY 7.33 -.07 +4.1 -9.0 -.2/E HiIncAdv HY 7.34 -.07 +4.2 -8.9 +.1/E HiIncC m HY 7.41 -.08 +3.9 -9.5 -1.0/E HiIncI HY 7.34 -.07 +4.2 -9.0 +.1/E HiIncK b HY 7.33 -.07 +4.0 -9.1 -.2/E HiIncZ HY 7.34 -.07 +4.2 -9.0 +.2/E IntermBdA m PI 11.45 +.03 +4.1 +2.7 +3.8/D IntermBdAdv PI 11.45 +.03 +4.0 +2.7 +4.0/D IntermCAMuniA m SS 14.41 +.01 +1.3 +.5 +2.1/C IntermNYMuniA m SS 14.00 ... +1.8 -.3 +1.8/C Intl FB 15.17 -.16 +3.5 -11.6 -1.3/D IntlValA m FV 10.54 -.20 +2.7 -19.7 -7.7/E IntrmDvrsMnA m MS 14.56 ... +1.4 +.8 +2.3/B LgCpGrA m LG 62.04 -1.41 +1.8 +8.2 +18.1/B LgCpGrAdv LG 68.48 -1.55 +1.9 +8.3 +18.4/A LgCpGrC m LG 44.00 -1.01 +1.8 +7.8 +17.2/B LgCpGrI LG 68.06 -1.55 +1.9 +8.3 +18.4/A LgCpGrK b LG 63.13 -1.44 +1.8 +8.1 +18.0/B LtdDurHiIncAdv HY 9.73 -.06 +3.5 -4.2 +2.2/C MuniBdInfStr1 b MS 9.91 +.01 +2.1 -2.7 +1.4/D MuniBdInfStr2 MS 9.92 +.02 +2.1 -2.6 +1.5/D MuniBdInfStrA m MS 9.96 +.01 +2.1 -2.7 +1.2/E MuniBdInfStrAdv MS 9.97 +.02 +2.1 -2.6 +1.5/D MuniIncCAA m MF 11.13 ... +2.1 +.1 +2.8/C MuniIncCAAdv MF 11.13 ... +2.1 +.2 +3.1/B MuniIncIIArznA m SI 11.12 +.01 +1.3 -.5 +2.7/D MuniIncIIMAA m MT 11.29 +.01 +1.7 +.8 +2.8/C MuniIncIIMINA m SM 10.36 -.01 +.6+.8 +2.8/D MuniIncIINJA m MJ 9.73 +.01 +2.1 -.5 +3.0/D MuniIncIIOhioA m MO 10.00 ... +1.7 +.3 +2.7/E MuniIncIIPEA m MP 10.53 ... +1.1 +.4 +3.0/D MuniIncIIVIA m SI 11.21 -.01 +1.5 +.4 +2.8/C MuniIncNYA m MN 9.86 ... +2.3 -1.4 +2.3/D MuniIncNYAdv MN 9.86 ... +2.2 -1.3 +2.5/C MuniIncNYC m MN 9.86 +.01 +2.2 -1.7 +1.5/E MuniIncNtnA m MI 10.35 +.01 +2.1 +.1 +2.9/C MuniIncNtnAdv MI 10.35 ... +2.0 +.2 +3.2/C MuniIncNtnC m MI 10.34 +.01 +2.0 -.3 +2.2/E ReltvValA m LV 4.61 -.17 -2.3 -18.1 +2.2/B ReltvValAdv LV 4.65 -.18 -2.5 -18.1 +2.5/B SelUSEqAdv LB 15.72 -.44 +.5-8.1 +8.3/B SelUSLSA m LO 12.25 -.23 -4.7 +5.5/A SelUSLSAdv LO 12.51 -.24 -4.6 +5.8/A SelUSLSC m LO 11.47 -.22 -.1 -5.0 +4.7/B ShortDurPlus CS 11.79 -.01 +.4+1.1 +2.0/E SmCpGrA m SG 57.45 -.60 +3.6 +7.6 +18.5/A SmCpGrI SG 63.99 -.67 +3.6 +7.7 +18.7/A SstnlGlbThtcA m WS 128.76 -.61 +4.0 +4.8 +11.1/A SstnlGlbThtcAdv WS 137.53 -.65 +4.0 +5.0 +11.4/A SustIntlThtcA m FG 17.57 -.07 +4.9 -.7 +4.3/C SustIntlThtcAdv FG 18.08 -.06 +4.9 -.6 +4.6/C TxMgAlMktIncA m CA 11.09 -.11 +2.5 -12.8 +.5/E TxMgWtAprStrAdv WS 14.97 -.32 +1.7 -9.6 +4.4/C TxMgdIntl FB 15.76 -.16 +3.5 -11.8 -1.3/D ValAdv LV 12.38 -.53 -1.8 -19.5 -3.1/E WlthApprStrA m WS 15.50 -.33 +1.6 -9.6 +4.2/C WlthApprStrAdv WS 15.46 -.33 +1.6 -9.5 +4.4/CAIGActvAllcA f MA 15.07 -.25 +3.5 -4.0 +3.0 FlexCrdtA m HY 3.09 -.04 +3.8 -5.2 +1.8 FocedDivStrB m LV 13.75 -.44 -.3 -18.7 -1.3/E FocedDivStrC m LV 13.74 -.44 -.3 -18.7 -1.3/E IntlDivStrA m FV 7.12 -.03 +5.0 -17.2 -6.8/E MltAstAllcA f MA 15.52 -.35 +3.8 -9.7 +.9 SrFltngRtA m BL 7.38 -.07 +2.3 -4.5 +1.4 SrFltngRtC m BL 7.38 -.06 +2.4 -4.7 +1.1 StrBdA m MU 3.38 -.02 +2.7 +.9 +3.3 StrValA m LV 23.16 -1.17 -2.6 -19.0 -2.0/E USGvtSecA m GI 9.82 +.04 +.2+7.3 +3.9/BALPSRdRcksGlblOppI d SW 6.04 -.19 +2.4 -18.3 +2.4/DAMGCHEqPtnrsBalN x MA 15.83 -.15 +3.5 -3.5 +5.5/B FQLSEqI LO 12.93 -.37 -4.9 -18.0 +1.7/C FQTxMgdUSEqI LB 31.83 -.90 -.2 -12.5 +6.0/D GWKCorBdI x CI 10.93 +.01 +1.5 +5.3 +4.8/B GWKMnBdI x MI 12.34 -.02 +.8+2.2 +3.5/B GWKMnEnhYiI x HM 10.03 ... +3.9 +.1 +4.9/A GWKSmCpCorI SG 22.92 -.62 -1.7 -13.7 +2.3/E MgrsBrBlueS LG 48.23 -1.06 +2.9 +1.5 +12.8/D MgrsBrwineS MG 50.81 -1.16 +2.0 -2.3 +9.8/D MgrsCaEmergCoI SG 44.28 -1.47 -1.4 -19.8 -2.0/E MgrsCaMidCpN b MG 23.76 -.80 +.5-11.1 +4.2/E MgrsCeRlEsttS x SR 9.43 -.38 +.8-13.5 +1.1/B MgrsDblCrPlsBdI x PI 10.68 -.01 +2.7 +1.3 +3.3 MgrsDblCrPlsBdN x PI 10.69 -.01 +2.7 +1.1 +3.1 MgrsEmergOppsS SG 33.65 -1.10 +1.1 -16.5 +5.0/D MgrsFrpntMdCpI MV 28.12 -1.20 -2.2 -20.5 -7.1/E MgrsFrpntMdCpN b MV 27.29 -1.17 -2.2 -20.6 -7.3/E MgrsLmsSylsBdS x PI 26.84 -.08 +2.6 +.5 +3.7/E Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: 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. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, June 27, 2020Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 70

AmrcnHiIncA m HY 9.28 -.13 +2.4 -5.1 +2.2/C AmrcnMutA m LV 38.77 -1.01 +.1 -9.9 +5.7/A BdfAmrcA m CI 14.00 +.02 +1.2 +8.1 +5.3/A CptWldGrIncA m WS 48.02 -.69 +3.5 -7.3 +4.6/C CptlIncBldrA m IH 56.71 -1.03 +1.8 -8.8 +1.5/C CptlWldBdA m IB 20.51 +.01 +2.1 +2.3 +3.4/B EuroPacGrA m FG 52.72 -.18 +7.1 -5.3 +3.9/D FdmtlInvsA m LB 55.89 -1.50 +1.4 -8.0 +6.9/C GlbBalA m IH 32.83 -.40 +2.4 -3.8 +3.7/A GrfAmrcA m LG 53.23 -1.36 +2.5 +4.1 +12.9/D HiIncMuniBdA m HM 15.86 +.04 +4.0 -1.9 +3.9/B IncAmrcA m AL 20.71 -.43 +.8 -9.4 +3.0/D IntlGrIncA m FB 30.58 -.27 +5.3 -14.8 +.5/B IntrmBdfAmrA m CS 14.13 +.02 +.6 +5.8 +3.6/A InvCAmrcA m LB 36.75 -.97 +1.0 -6.0 +6.4/D LtdTrmTEBdA m MS 16.08 ... +.6 +2.0 +2.7/A MortgA m GI 10.57 +.02 +.4 +5.7 +3.5/C NewWldA m EM 67.59 -.43 +7.2 -4.2 +6.3/A NwPrspctvA m WS 46.80 -.80 +3.9 -1.0 +9.7/B STBdAmrcA m CS 10.18 +.01 +.4 +3.1 +2.4/D ShrtTrmTEBdA m MS 10.31 ... +.2 +1.9 +1.9/B SmCpWldA m SW 59.10 -.69 +3.8 +.5 +9.3/A TheNewEcoA m LG 46.93 -.72 +4.5 +2.6 +12.0/D TxExBdA m MI 13.33 ... +1.4 +1.2 +3.6/A TxExmptFdofCAA m MC 18.02 +.01 +1.1 +1.0 +3.6/C TxExofNewYorkA m MY 10.94 ... +1.6 +.3 +2.9/D USGovtSecA m GI 14.92 +.06 +.4 +8.9 +4.6/A WAMtInvsA m LB 42.42 -1.21 -.8 -11.0 +6.7/CAmerican IndependancKansasTxExBdIns SI 11.14 -.01 +.2 +3.1 +3.4AncoraThlnSmlMdI d SB 12.30 -.66 -2.1 -21.8 -2.4/CAngel OakMltStratIncAs m MU 10.10 ... +1.8 -6.3 +1.0 MltStratIncIns MU 10.08 ... +1.8 -6.3 +1.2AquilaCHTFKTA m SI 10.80 ... +.3 +.9 +2.7/C HawaiianTxFrA m SI 11.56 ... +.1 +2.1 +2.3/E NATFIncA m SI 11.05 -.01 +2.3 +3.2/B TxFrForUtahA m SI 10.67 -.01 +.4 +2.4 +3.3/A TxFrofArizonaA m SI 10.82 -.01 +.4 +1.5 +3.0/B TxFrofColoradoA m SI 10.74 ... -.2 +2.4 +2.6/D TxFrofOregonA m SI 11.37 -.01 -.1 +2.9 +2.8/CArbitrageInstl NE 13.44 ... +.3 +.7 +2.5 R b NE 13.01 ... +.3 +.6 +2.3ArielApprecInv b MV 35.32 -1.98 -2.2 -20.8 -3.2/C Inv b MV 49.97 -2.81 -2.6 -23.2 -3.3/CAristotleSaulGlbOppsI d WS 11.60 -.22 +4.4 -9.3 +3.7/CArtisanGlbOppsInstl WS 30.60 -.16 +5.8 +9.3 +13.7/A GlbOppsInv WS 30.11 -.16 +5.8 +9.2 +13.5/A GlbValueInv WS 14.48 -.49 +.7 -20.5 -2.3/E IntlInstl FG 30.46 -.10 +4.0 -8.9 +4.8/C IntlInv FG 30.28 -.09 +4.1 -9.0 +4.6/C IntlSmMdInv FR 15.26 -.16 +4.7 -.7 +8.9/A IntlValueInstl FB 31.09 -.36 +4.5 -16.0 -1.4/E IntlValueInv FB 30.99 -.37 +4.4 -16.2 -1.6/E MidCpInstl MG 47.69 -.24 +6.5 +19.6 +18.4/A MidCpInv MG 41.99 -.22 +6.4 +19.5 +18.1/A MidCpValueInv MV 14.85 -.76 -.7 -21.3 -3.1/C SmCpInvs SG 38.42 -.23 +3.8 +13.7 +21.4/A ValInstl LV 11.14 -.44 -.5 -16.9 +.8/C ValInv LV 11.16 -.44 -.5 -17.1 +.5/CAshmoreEmMktsTtlRetIns EB 6.81 -.01 +5.3 -10.0 -.6AuxierFocInv d LV 19.85 -.70 -1.7 -12.7 +2.4/BAve MariaMariaBd XY 11.51 -.09 +.7 -.3 +3.5/C MariaGr LG 36.80 -.99 +.5 -3.2 +14.0/C MariaRisingDiv LB 16.12 -.50 +1.2 -13.4 +5.4/D MariaWldEq WS 13.18 -.27 +1.2 -17.6 +.9/D Value MB 15.93 -.66 -2.6 -19.1 /DBBHLtdDurN UB 10.18 +.01 +1.4 +.5 +2.6/ABMOCorPlusBdI PI 12.30 +.01 +2.1 +4.9 +4.8/B CorPlusBdY PI 12.30 +.01 +2.0 +4.7 +4.6/C CorpIncI TW 14.00 -.03 +3.2 +4.3 +5.8/B CorpIncY TW 14.02 -.03 +3.3 +4.2 +5.6/C DivIncI LV 12.22 -.41 -.6 -19.9 +2.7/B IntermTxFrI MI 11.35 +.01 +1.9 +.2 +3.1/C IntermTxFrY MI 11.36 +.01 +1.8 +.1 +2.8/D LgCpGrI LG 18.93 -.43 +1.5 +1.0 +12.5/D LgCpGrY LG 18.73 -.43 +1.5 +.8 +12.2/D LgCpValI LV 12.25 -.53 -1.6 -17.4 /D LowVolEqI LV 13.90 -.32 -1.5 -12.0 +5.3/A MidCpGrI MG 14.27 -.35 +2.5 -1.8 +11.1/D MidCpValI MV 8.05 -.40 -3.1 -26.2 -5.8/E ShrtTrmIncAdvI CS 9.55 +.01 +.7 +2.1 +2.9/B ShrtTxFrI MS 10.24 +.01 +.8 +.7 +1.9/C SmCpGrI SG 15.51 -.26 -.6 -12.2 +3.0/E StratIncY MU 9.13 -.05 +4.5 -.3 +3.9/A UltraShrtTxFrI MS 10.06 ... +.4 +.4 +1.4/DBNY MellonAsstAllcM MA 11.64 -.19 +4.2 -3.5 +5.4 BdM CI 13.57 +.02 +1.6 +5.7 +4.9/B ConnecticutA f SI 11.84 +.01 +1.2 +.8 +2.6/D DynTtlRetI GY 15.70 -.16 +.8 -5.2 +1.2/B DynValA f LV 29.54 -1.25 -1.5 -21.6 -.2/D DynValI LV 29.70 -1.25 -1.5 -21.5 +.1/D EmMktsM EM 10.13 ... +7.8 -12.4 +.6/C HYA m HY 5.75 -.08 +1.7 -4.5 +2.5/C HYI HY 5.76 -.08 +1.9 -4.4 +2.8/B HYMuniBdZ b HM 12.04 +.02 +4.9 -4.4 +3.5/B IncStkM LV 6.71 -.31 -1.2 -23.8 -.6/D IntermBdM CS 13.04 ... +1.0 +3.8 +3.4/A IntlM FB 11.81 -.13 +4.8 -12.3 -.3/D LgCpStkM LB 4.83 -.13 +1.0 -5.5 +7.4/C MAIntrmMnBdM MT 12.99 +.02 +1.3 +1.0 +3.1/B MdCpMltStratM MG 17.03 -.52 +.6 -7.2 +6.5/E NYIntrmTEBdM MN 11.25 ... +1.3 +.2 +2.8/B NtnIntrmMnBdM MI 13.94 +.01 +1.3 +1.3 +3.3/B NtnSTMnBdM MS 12.90 ... +.5 +.8 +1.6/D PEIntrmMnBdM MP 12.54 ... +.8 +1.6 +3.5/B STUSGovtSecM GS 11.84 +.01 +.2 +2.5 +2.1/D SmCpMltStratM SG 16.78 -.45 +1.3 -7.8 +4.6/D StandishGlbFII WH 22.75 -.07 +1.6 +3.7 +4.0/C SustUSEqZ LB 13.47 -.24 +2.5 -.7 +10.6/A T/STtlRetBdI MI 22.64 +.04 +1.8 +.7 +3.0/C TechGrA f ST 48.27 -.67 +7.7 +21.3 +19.7/C TxMgdGrA m LB 30.79 -.74 +1.7 -1.3 +11.1/A USMortgZ b GI 15.23 -.01 +2.8 +2.8/E UltraShrtIncZ UB 10.07 ... +.4 +1.6 WldwideGrA f WS 53.78 -1.08 +3.2 -.3 +10.0/BBairdAggrgateBdInstl x CI 11.78 ... +1.5 +6.4 +5.3/A CorPlusBdInstl x PI 12.07 ... +1.8 +5.8 +5.4/A IntermBdInstl x CI 11.75 -.01 +1.3 +5.5 +4.4/D QlInTrmMnBdIns x MI 11.94 -.02 -.1 +2.7 +3.1/C ShrtTrmBdInstl x CS 9.94 -.01 +.9 +2.8 +3.1/ABaronAsstInstl MG 93.84 -1.24 +3.8 +4.3 +15.2/B AsstRetail b MG 89.90 -1.19 +3.8 +4.2 +14.9/B DiscvInstl SG 23.45 -.28 +2.8 +8.3 +14.1/B DiscvRetail b SG 23.08 -.27 +2.8 +8.2 +13.8/B EmMktsInstl EM 13.83 +.04 +12.3 -6.2 +1.9/B EmMktsRetail b EM 13.79 +.05 +12.2 -6.3 +1.7/C FifthAvenuGrIns LG 42.13 -.26 +7.2 +22.9 +22.9/A FifthAvenuGrRtl b LG 41.13 -.25 +7.2 +22.8 +22.6/A FocedGrInstl MG 23.02 -.72 +4.9 +11.4 +16.3/B FocedGrRetail b MG 22.45 -.70 +4.9 +11.2 +16.0/B GlbAdvantageIns WS 39.06 +.30 +11.6 +34.1 +29.8/A GlbAdvantageRtl b WS 38.42 +.29 +11.6 +34.0 +29.4/A GrInstl MG 82.53 -1.83 +.7 -3.7 +12.4/C GrRetail b MG 79.51 -1.76 +.6 -3.8 +12.1/C IntlGrInstl FG 24.79 +.01 +7.3 -.4 +7.1/B IntlGrRetail b FG 24.38 ... +7.3 -.5 +6.8/B OppInstl LG 30.57 +.01 +10.0 +27.9 +28.1/A OppRetail b LG 29.19 +.01 +9.9 +27.6 +27.8/A PtnrsInstl MG 78.71 -3.33 +6.0 +11.1 +17.0/A PtnrsRetail b MG 76.64 -3.25 +6.0 +11.0 +16.7/A RlEsttInstl SR 26.95 -1.14 +1.4 +1.0 +8.4/A RlEsttRetail b SR 26.40 -1.13 +1.4 +.8 +8.1/A SmCpInstl SG 31.20 -.79 +3.0 +1.3 +11.7/B SmCpRetail b SG 29.70 -.75 +3.0 +1.2 +11.4/BBarrett AssociatesBarrettOpp LB 21.99 -.82 +1.0 -14.3 +.5/EBerkshireFoc d ST 34.71 +.19 +9.5 +26.0 +30.6/ABernsteinCaliforniaMuni SS 14.41 +.01 +1.3 +.6 +2.3/B IntermDur PI 13.92 +.03 +1.8 +4.7 +4.4/C IntermDurInstl PI 15.93 +.03 +2.0 +5.2 +4.7/C NewYorkMuni SS 14.01 ... +1.9 -.1 +2.0/C ShrtDrDvRSMn MS 12.72 ... +.5 +1.1 +1.5/DBishop StreetHawaiiMuniBdIns SI 10.84 ... +.2 +2.0 +2.9/CBlackRock4060TrgtAlInvC m CA 12.02 -.02 +3.1 +1.2 +5.1 AdUSTtlMInvA m LB 27.23 -.74 +1.3 -5.7 +6.8/C AdUSTtlMInvIns LB 28.52 -.77 +1.3 -5.6 +7.1/C AdvtgGlbInstl WS 21.02 -.44 +3.2 -8.1 +5.0/C AdvtgGlbInvA m WS 19.93 -.41 +3.2 -8.2 +4.8/C AdvtgIntlIns FB 14.87 -.19 +4.9 -12.3 -.4/D AdvtgIntlInvA m FB 14.70 -.18 +4.9 -12.4 -.6/D AdvtgLCCorIns LB 16.71 -.45 +1.1 -4.9 +8.8/B AdvtgLCCorInvA m LB 16.02 -.43 +1.1 -5.1 +8.5/B AdvtgLCCorInvC m LB 13.51 -.36 +1.0 -5.4 +7.7/C AdvtgLCValIns LV 23.87 -.98 -1.8 -17.4 +1.7/B AdvtgLCValInvA m LV 23.33 -.96 -1.8 -17.5 +1.5/B AdvtgLgCpGrIns LG 18.45 -.32 +3.4 +6.0 +15.4/C AdvtgLgCpGrInvA m LG 17.56 -.30 +3.4 +5.8 +15.1/C AdvtgSmCpGrIns SG 17.97 -.31 +.3 -6.8 +8.3/C AdvtgSmCpGrInvA m SG 12.69 -.22 +.3 -6.9 +8.1/C AlCpEngyRsInvA m EE 6.26 -.30 -3.7 -35.3 -11.4/B AsaDrgnIns PJ 15.29 -.01 +8.4 -6.8 +1.9/E AsaDrgnInvA m PJ 15.07 -.01 +8.4 -7.0 +1.6/E BalCptlInstl MA 23.17 -.33 +3.3 +8.0 BalCptlInvA m MA 23.05 -.33 +3.3 -.1 +7.7 BalCptlInvC m MA 19.66 -.29 +3.2 -.5 +6.8 BasValInstl LV 17.12 -.69 -1.2 -18.3 +.9/C BasValInvA m LV 16.83 -.68 -1.2 -18.5 +.6/C CAMuniOppsInstl MF 12.33 ... +1.3 -2.9 +2.6/D CAMuniOppsInvA m MF 12.32 ... +1.3 -3.0 +2.4/D CAMuniOppsInvA1 b MF 12.33 ... +1.3 -2.9 +2.5/D CorBdInstl CI 10.36 +.02 +1.2 +5.5 +5.0 CorBdInvA m CI 10.37 +.01 +1.3 +5.5 +4.7 CorBdInvC m CI 10.33 +.02 +1.2 +5.1 +4.0 CorBdK CI 10.39 +.02 +1.3 +5.6 +5.1 CptlApprecInstl LG 33.57 -.63 +3.2 +10.6 +18.7/A CptlApprecInvA m LG 30.45 -.57 +3.2 +10.4 +18.3/A CptlApprecInvC m LG 20.44 -.39 +3.1 +10.0 +17.4/B CptlApprecK LG 33.84 -.63 +3.2 +10.6 +18.8/A CrdtStrIncIns MU 10.00 -.06 +2.8 -1.1 +4.0 CrdtStrIncInvA m MU 10.00 -.06 +2.8 -1.2 +3.7 EmMktsInstl EM 24.16 -.23 +7.2 -6.9 +7.1/A EmMktsInvA m EM 23.29 -.22 +7.2 -7.0 +6.8/A EqDivInstl LV 17.51 -.68 -1.2 -15.6 +3.2/A EqDivInvA m LV 17.44 -.68 -1.2 -15.7 +2.9/B EqDivInvC m LV 16.63 -.65 -1.3 -16.0 +2.2/B EqDivR b LV 17.61 -.69 -1.2 -15.9 +2.6/B EuroInvA m ES 13.80 -.08 +7.6 -6.9 -.6/D Exch LB 1185.81 -33.12 +.9 -6.6 +8.0/B FltngRtIncInstl BL 9.41 -.10 +2.6 -3.9 +2.1 FltngRtIncInvA m BL 9.41 -.10 +2.6 -4.0 +1.8 FltngRtIncInvC m BL 9.41 -.10 +2.6 -4.4 +1.0 FocGrInstl LG 5.70 -.08 +4.0 +13.1 +19.0/A FocGrInvA m LG 5.20 -.08 +3.8 +12.8 +18.5/A FocGrInvC m LG 4.11 -.06 +3.8 +12.3 +17.7/B GNMAInstl GI 9.57 -.02 -.1 +3.3 +3.5 GNMAInvA m GI 9.61 -.02 -.1 +3.2 +3.2 GlbAllcIncInstl IH 19.15 -.25 +4.3 +.3 +4.8 GlbAllcIncInvA m IH 19.00 -.26 +4.2 +.2 +4.5 GlbAllcIncInvC m IH 16.88 -.23 +4.1 -.2 +3.7 GlbAllcIncR b IH 17.98 -.24 +4.2 +.1 +4.1 GlbLSCrdtInstl XS 9.67 -.04 +2.3 -2.6 +1.5 GlbLSCrdtInvA m XS 9.66 -.03 +2.3 -2.7 +1.3 GlbLSCrdtInvC m XS 9.48 -.03 +2.3 -3.1 +.6 HYBdInstl HY 7.18 -.11 +2.8 -4.6 +3.4 HYBdInvA m HY 7.18 -.11 +2.9 -4.7 +3.1 HYBdInvC m HY 7.19 -.11 +2.8 -5.1 +2.4 HYBdK HY 7.19 -.10 +2.8 -4.7 +3.5 HYBdSvc b HY 7.18 -.11 +2.7 -4.8 +3.1 HYMuniInstl HM 9.54 +.07 +5.2 -3.1 +3.9/B HighEqIncIns XR 22.17 -.92 +4.1 -16.1 +.9 HighEqIncInvA m XR 18.60 -.77 +4.1 -16.2 +.7 HthSciOpIns SH 69.37 -1.81 +.2 +1.9 +12.9/A HthSciOpInvA m SH 65.74 -1.71 +.2 +1.8 +12.5/A HthSciOpInvC m SH 56.64 -1.48 +.1 +1.4 +11.7/B InflProtBdInstl IP 11.43 +.06 +1.5 +6.1 +4.6 InflProtBdInvA m IP 11.14 +.06 +1.5 +6.0 +4.3 InflProtBdInvC m IP 10.70 +.05 +1.4 +5.6 +3.5 IntlDivIns FB 28.71 -.39 +3.4 -6.2 +1.5/A IntlDivInvA m FB 26.70 -.36 +3.4 -6.3 +1.2/A IntlInstl FB 16.77 -.17 +7.8 -6.1 +3.1/A IntlInvA m FB 16.38 -.16 +7.8 -6.2 +2.8/A LPDyn2030Instl TH 12.89 -.15 +4.9 -4.1 +6.2 LPDyn2030InvA m TH 12.28 -.15 +4.9 -4.2 +6.0 LPDyn2040Instl TJ 15.68 -.25 +6.1 -7.2 +5.9 LPDyn2040InvA m TJ 14.05 -.23 +6.2 -7.3 +5.7 LPDynRetInstl RI 10.91 -.08 +3.5 -.1 +5.9 LatinAmerInvA m LS 34.51 -1.78 +4.5 -36.9 -6.0/E LngHrznEqInvA m WS 12.59 -.32 +.6 -7.7 +8.3/B LowDurBdInstl CS 9.65 ... +1.2 +1.2 +2.6 LowDurBdInvA m CS 9.65 ... +1.2 +1.0 +2.3 LowDurBdInvC m CS 9.64 -.01 +1.1 +.7 +1.5 LowDurBdK CS 9.64 -.01 +1.2 +1.2 +2.6 ManagedIncK XY 9.82 -.06 +1.6 -1.0 +3.5 MidCapDivIns MV 15.38 -.70 -1.7 -19.3 +.6/A MidCapDivInvA m MV 14.59 -.66 -1.8 -19.4 +.4/A MidCpGrEqInstl MG 32.47 -.68 +1.9 +7.8 +18.4/A MidCpGrEqInvA m MG 27.98 -.58 +1.8 +7.6 +18.1/A MidCpGrEqInvC m MG 21.55 -.45 +1.7 +7.2 +17.2/A NJMuniBdInstl MJ 11.06 +.02 +2.6 -1.1 +3.5/B NJMuniBdInvA m MJ 11.07 +.03 +2.6 -1.2 +3.3/C NYMuniOppsInstl MN 10.83 ... +1.5 -4.5 +2.1/D NYMuniOppsInvA m MN 10.84 ... +1.5 -4.5 +1.9/E NYMuniOppsInvA1 b MN 10.84 ... +1.5 -4.5 +2.0/E NYMuniOppsInvC m MN 10.83 ... +1.4 -5.0 +1.1/E NatrlResTrInvA m SN 19.35 -.30 +1.7 -18.6 -1.7/B NtnlMnInstl MI 11.07 +.01 +1.9 +.5 +3.4/B NtnlMnInvA m MI 11.08 +.01 +2.0 +.4 +3.1/C NtnlMnInvC m MI 11.08 +.01 +1.8 +2.3/E PAMuniBdInstl MP 10.88 +.02 +1.6 -.3 +2.8/D PAMuniBdInvA m MP 10.89 +.02 +1.6 -.4 +2.6/E ShrtTrmMuniIns MS 10.16 +.01 +.4 +.7 +1.5/D ShrtTrmMuniInvA m MS 10.16 +.01 +.4 +.6 +1.2/E StrGlbBdIncIns IB 6.26 -.01 +2.2 +3.1 +4.2 StrGlbBdIncIvA m IB 6.26 -.01 +2.2 +3.0 +3.9 StrIncOpA m NT 9.85 -.02 +2.1 +2.9 StrIncOpC m NT 9.84 -.02 +2.1 -.3 +2.1 StrIncOpIns NT 9.85 -.02 +2.2 +.2 +3.2 StratMuOpIns MI 11.06 +.01 +2.0 -5.0 +1.9/E StratMuOpInvA m MI 11.06 +.01 +2.0 -5.0 +1.7/E StratMuOpIvC m MI 11.06 +.01 +1.9 -5.3 +.9/E TactOppsInstl GY 13.87 -.14 -.6 +3.0 +5.0/A TactOppsInvA m GY 13.75 -.13 -.6 +2.8 +4.7/ATechOppsInstl ST 47.26 +.26 +10.6 +29.2 +30.6/A TechOppsInvA m ST 43.64 +.24 +10.6 +29.1 +30.3/A TechOppsInvC m ST 36.41 +.19 +10.5 +28.6 +29.3/A TtlRetInstl PI 12.40 +.02 +1.5 +5.0 +4.8 TtlRetInvA m PI 12.40 +.02 +1.5 +4.7 +4.5 TtlRetInvC m PI 12.39 +.02 +1.4 +4.4 +3.8 TtlRetR b PI 12.40 +.02 +1.5 +4.7 +4.2 USGovtBdInstl GI 11.12 +.04 +.2 +6.0 +4.3 USGovtBdInvA m GI 11.14 +.03 +5.9 +4.1 USMortgInstl CI 10.24 +.01 +1.5 +1.6 +3.2Bogle Investment ManSmCpGrInstl SB 24.34 -.41 +2.6 -13.7 +.7/ABoston PartnersLSEqInstl LO 14.53 -.57 -3.0 -15.3 -5.3/E SmCpValIIInstl SV 18.21 -.79 -1.6 -29.2 -6.4/C SmCpValIIInv b SV 17.36 -.75 -1.6 -29.3 -6.6/CBoston TrustAsstMgmt AL 50.59 -.72 +.3 -8.3 +7.1/A Eq LB 26.54 -.64 -.1 -10.2 +8.6/BBragg Capital TrustQueensRdSmCpVal SV 22.80 -.59 -2.1 -14.9 +.3/ABrandesIntlEqI FV 13.52 -.02 +11.2 -21.3 -4.6BridgesInvm LG 72.80 -1.84 +1.2 -.2 +11.8/DBridgewayAggresivInvs1 MB 54.83 -1.64 +3.4 -13.0 -2.4/E BlueChip35N LB 13.56 -.47 -.2 -9.2 +9.1/B UltraSmCo SV 21.68 -.78 +8.8 -10.7 -5.2/B UltraSmCoMkt d SV 9.79 -.42 +5.3 -15.7 -4.3/BBright RockMidCpGrInstl MG 19.25 -.53 +.1 -6.0 +9.8/D QualLgCpInstl LB 16.49 -.68 -2.0 -10.1 +6.8/CBrookeld InvestmenGlbLtdInfrasI XO 11.30 -.38 -.8 -15.1 -.3/E GlbLtdInfrasY XO 11.29 -.38 -.8 -15.2 -.3/E GlbLtdRlEsttI GR 10.16 -.32 +.4 -23.3 -4.1/EBrown AdvisoryEmMktsSelAdv d EM 8.78 -.04 +8.3 -11.7 -2.9/E FlexEqIns d LG 23.67 -.73 +.1 -5.1 +12.1/D GrEqInstl d LG 28.28 -.63 +3.0 +7.5 +21.3/A GrEqInv d LG 27.88 -.63 +3.0 +7.4 +21.1/A IntermIncInv d CI 11.06 +.01 +1.6 +3.5 +3.7/E MrylndBdInv d SI 10.67 +.01 +1.2 -.7 +2.6/D SmCpFdmtlValIns d SB 18.31 -.73 -3.5 -28.4 -5.1/E SmCpGrInv d SG 21.51 -.48 +2.1 -2.7 +9.7/CBrown Cap MgmtSmCoInv b SG 111.42 -.92 +3.2 +12.5 +16.0/ABruceBruce MA 551.34 -14.36 +.4 -5.7 +5.2BuffaloDiscv MG 24.05 -.53 -.7 +10.3/D EmergOpps SG 16.93 -.50 +4.8 +1.1 +11.8/B FlexInc XM 13.51 -.43 -.2 -13.9 +1.7/E Gr LG 25.65 -.53 +1.9 +1.6 +13.6/D HY HY 10.60 -.11 +2.9 -3.5 +2.7/B MidCp MG 15.54 -.41 +.5 +1.0 +11.0/D SmCp SG 15.21 -.04 +4.0 +11.3 +16.9/ACG Capital MarketsCorFI CI 8.72 +.01 +1.5 +5.8 +5.1/B EmMktsEqInvms EM 13.50 -.07 +7.5 -13.4 -.1/D IntlEq FB 11.20 -.11 +4.8 -12.6 -.2/C IntlFI WH 7.93 +.03 +1.4 +1.3 +4.1/B LgCpEq LB 18.66 -.54 +.6 -7.2 +7.8/C MuniBdInvms ML 9.45 ... +1.2 +.6 +3.1/D SmMidCpEq MG 16.13 -.51 -.2 -11.4 +3.9/ECGMFoc LB 24.24 -.69 +3.3 -29.7 -19.4/E Mut AL 22.78 -.48 +.9 -15.0 -5.7/E Rlty LB 19.62 -.49 -1.9 -23.0 -8.1/ECIBCAtDipEqInstl LB 21.79 -.56 +1.2 -4.1 +11.7/ACRMMidCpValInstl MB 18.46 -.79 -1.2 -17.5 +1.7/B SmCpValInstl SB 12.59 -.72 -3.7 -30.2 -5.8/ECalamosCnvrtA m CV 20.41 -.29 +5.4 +12.1 +11.9/C CnvrtC m CV 20.18 -.29 +5.3 +11.7 +11.0/C CnvrtInstl CV 17.96 -.25 +5.5 +12.3 +12.1/C EvolvingWldGrI EM 16.22 +.08 +10.3 +7.6 +7.2/A GlbGrIncA m IH 9.02 -.14 +5.1 +2.0 +5.9/A GrA m LG 31.79 -.80 +3.1 +2.1 +11.5/D GrIncA m AL 33.51 -.87 +1.6 -2.1 +8.5/A GrIncC m AL 33.82 -.88 +1.5 -2.5 +7.7/A GrIncInstl AL 32.04 -.83 +1.6 -2.0 +8.8/A GrInstl LG 44.75 -1.12 +3.1 +2.2 +11.8/D IntlGrA m FG 20.06 +.03 +7.3 +4.5 +7.5/A IntlGrInstl FG 20.71 +.03 +7.4 +4.6 +7.8/A MktNetrlIncA m NE 13.45 -.09 +.8 +.3 +3.4/A MktNetrlIncC m NE 13.69 -.10 +.7 -.1 +2.6/B MktNetrlIncIns NE 13.27 -.09 +.8 +.4 +3.6/A TtlRetBdI PI 10.87 +.02 +1.3 +4.9 +4.4/CCalvertBalA x MA 34.44 -.55 +2.3 -1.0 +8.0/A BalC x MA 33.25 -.48 +2.2 -1.4 +7.2/A BdA m PI 16.80 +.03 +2.4 +3.2 +4.0/D EqA m LG 55.73 -1.23 +.2 +1.0 +17.1/B EqC m LG 29.79 -.65 +.1 +.6 +16.3/B IncA m TW 17.01 -.04 +3.8 +.5 +4.2/E IntlEqA m FB 19.06 -.10 +5.2 -4.3 +6.1/A MdCpA m MB 30.56 -.71 +.7 -12.4 +5.0/A RspMuniIncA m MI 16.57 +.01 +.3 +2.1 +3.6/A ShrtDurIncA m CS 16.03 ... +2.2 +.4 +2.3/D USLCCrRspnbIdxA m LB 26.12 -.63 +1.7 -2.8 +10.5/ACambiarIntlEqInv d FB 22.35 -.35 +4.2 -16.3 -2.9/E OppInstl LV 19.98 -.72 -.1 -9.3 +4.9/A OppInv LV 20.05 -.73 -.1 -9.4 +4.7/ACarillonClVtCptlApprA m LG 47.22 -.89 +3.0 +3.6 +13.0/D EagleGrIncA m LV 18.77 -.55 -.6 -13.3 +4.8/A EagleGrIncC m LV 17.84 -.53 -.6 -13.6 +4.1/A EglMidCpGrA m MG 67.86 -1.66 +2.1 +2.9 +12.8/C EglMidCpGrC m MG 52.53 -1.29 +2.1 +2.6 +12.1/C EglSmCpGrA m SG 46.89 -.96 -5.0 +5.0/D EglSmCpGrC m SG 29.86 -.61 -.1 -5.3 +4.3/D ReamsCore+BdI PI 36.19 -.08 +2.2 +12.5 +7.3/A ReamsCore+BdY b PI 36.16 -.08 +2.2 +12.3 +6.9/A ReamsCoreBdI CI 13.08 +.01 +1.8 +12.8 +7.6/A ReamsUnconsBdI NT 12.60 -.09 +2.0 +5.7 +4.3/A ScoutIntlI FB 15.64 -.26 +4.8 -16.6 -1.1/D ScoutMdCpI MB 17.65 -.52 +2.0 -7.2 +4.6/A ScoutSmCpI SG 26.19 -.78 -1.8 -8.4 +5.8/DCausewayIntlValInstl FV 12.60 -.37 +4.5 -19.3 -4.0/C IntlValInv FV 12.49 -.38 +4.3 -19.5 -4.2/DCenter Coast CapitalBrkfldMidstFocA m LP 2.93 -.27 -9.4 -42.3 -19.2/E BrkfldMidstFocC m LP 2.59 -.24 -9.3 -42.5 -19.8/EChamplainSmCoAdv b SG 17.47 -.56 -2.1 -11.0 +4.4/DChartwellInc d XY 12.41 -.13 +2.1 -5.9 +1.1/ECity National RochdaCorpBdServicing CS 10.75 +.01 +1.5 +3.2 +3.1 DivIncN b LV 33.55 -1.30 -.7 -17.8 -1.4/EClearBridgeAggresivGrA m LG 161.37 -6.51 +1.7 -6.1 +3.8 AggresivGrC m LG 117.87 -4.77 +1.7 -6.4 +3.1 AggresivGrI LG 183.96 -7.41 +1.7 -5.9 +4.2 AggresivGrIS LG 186.42 -7.50 +1.7 -5.9 +4.2 AllCpValA m LV 10.24 -.43 +4.9 -21.1 -3.1 ApprecA m LB 24.06 -.69 +3.9 -6.2 +9.4 ApprecC m LB 23.15 -.67 +3.9 -6.5 +8.7 ApprecI LB 23.90 -.69 +3.9 -6.1 +9.7 ApprecIS LB 23.99 -.69 +3.9 -6.0 +9.8 DivStrat1 LB 22.35 -.77 +3.8 -10.1 +7.3 DivStratA m LB 22.32 -.77 +3.8 -10.2 +7.0 DivStratC m LB 21.95 -.75 +3.7 -10.5 +6.2 DivStratI LB 23.01 -.78 +3.8 -10.1 +7.3 IntlGrFI b FG 51.98 -.02 +8.6 -.3 +10.1 IntlGrI FG 53.97 -.02 +8.7 -.1 +10.4 IntlValA m FV 7.58 -.12 +9.0 -23.1 -9.6 IntlValIS FV 7.62 -.12 +8.9 -22.9 -9.2 LgCpGrA m LG 50.74 -1.12 +5.3 +6.3 +15.7 LgCpGrC m LG 39.38 -.88 +5.2 +5.9 +14.9 LgCpGrI LG 56.80 -1.25 +5.3 +6.4 +16.0 LgCpValA m LV 28.70 -1.12 +4.0 -12.8 +3.1 LgCpValI LV 28.65 -1.11 +4.0 -12.7 +3.4 MidCpA m MB 29.35 -1.06 +4.1 -13.0 +2.3 MidCpI MB 33.04 -1.19 +4.1 -12.9 +2.6 MidCpIS MB 33.36 -1.20 +4.1 -12.9 +2.7 SmCpC m SB 27.78 -1.05 +4.0 -25.7 -2.7 SmCpGrA m SG 35.41 -.46 +5.4 +4.2 +14.7 SmCpGrI SG 38.54 -.50 +5.4 +4.4 +15.0 SmCpGrIS SG 39.13 -.51 +5.4 +4.4 +15.1 SmCpGrR b SG 34.10 -.44 +5.4 +4.0 +14.3 SmCpI SB 47.47 -1.80 +4.1 -25.3 -1.7 SmCpValA m SV 11.49 -.56 +4.3 -28.9 -7.3 TactDivIncA m LV 15.27 -.62 +3.0 -15.7 +1.8 TactDivIncC m LV 14.42 -.59 +3.0 -16.0 +1.1 TactDivIncI LV 15.39 -.63 +3.1 -15.6 +2.1 ValTrustC m LB 70.92 -2.99 +4.2 -15.4 -.4 ValTrustI LB 85.81 -3.61 +4.2 -15.0 +.5ClermontCLSGrandIncN CA 10.35 -.12 +1.6 -8.0 +1.7/EClipperClipper LB 105.12 -4.92 -.4 -14.4 +2.5/ECohen & SteersDivVal,IncInstl IH 9.68 -.27 -.5 -17.8 +.8/D GlbInfras,IncA m XO 18.90 -.65 -.9 -12.5 +2.8/B GlbInfras,IncI XO 18.99 -.65 -.9 -12.4 +3.2/B GlbRltys,IncA m GR 46.02 -1.30 +1.2 -19.1 /C GlbRltys,IncI GR 46.33 -1.31 +1.2 -18.9 +.4/B InstlRltys SR 39.33 -1.63 +.7 -15.5 +3.0/A IntlRltyA m GR 10.38 -.24 +3.6 -16.8 +2.6/B IntlRltyI GR 10.47 -.23 +3.7 -16.6 +3.0/A PrfrdScInc,IncA m RR 13.42 -.04 +1.5 -3.8 +3.4/A PrfrdScInc,IncC m RR 13.33 -.04 +1.5 -4.1 +2.7/C PrfrdScInc,IncI RR 13.45 -.05 +1.5 -3.7 +3.7/A RlEsttSecIncA m SR 13.77 -.55 +.9 -16.5 +2.0/B RlEsttSecIncC m SR 12.31 -.50 +.8 -16.8 +1.3/B RlEsttSecIncIns SR 14.60 -.58 +1.0 -16.4 +2.3/B Rltys SR 55.47 -2.26 +.5 -15.5 +2.8/AColorado BondSharesATxEx f SI 9.12 +.01 +1.9 +.4 +4.6ColumbiaAMTFrCAIMBIns MF 10.57 ... +1.0 +.6 +3.1/B AMTFrCTIMBIns SI 10.71 +.01 +.8 +1.6 +3.2/A AMTFrIMBA m MI 10.44 ... +1.3 +.3 +2.6/D AMTFrIMBIns MI 10.45 +.01 +1.3 +.5 +2.9/D AMTFrMAIMBIns MT 10.58 +.01 +.7 +.8 +2.8/C AMTFrNYIMBIns MN 11.99 ... +1.0 +.5 +2.8/B AMTFrORIMBIns SI 12.66 -.01 +.3 +2.4 +3.3/A AMTFrSCIMBIns SI 10.38 -.01 +.6 +1.5 +3.1/B AcornA m MG 10.81 -.26 +.6 -1.9 +9.1/E AcornC m MG 3.37 -.08 +.5 -2.2 +8.3/E AcornIns MG 13.76 -.33 +.6 -1.8 +9.4/D AcornIntSelIns FG 26.84 +.04 +3.9 -7.1 +6.8/B AcornIntlA m FR 29.19 -.02 +3.7 -10.2 +2.7/D AcornIntlIns FR 29.28 -.01 +3.8 -10.0 +2.9/D AcornSelA m MG 11.25 -.40 -2.7 -2.8 +7.4/E AcornSelIns MG 13.37 -.49 -2.7 -2.7 +7.6/E AcornUSAA m SG 10.12 -.29 -2.0 -10.7 +6.8/D AcornUSAIns SG 13.24 -.38 -2.0 -10.7 +7.1/C BalA m MA 42.96 -.65 +1.1 -.8 +6.6/A BalIns MA 42.87 -.64 +1.2 -.7 +6.9/A BdA m CI 9.00 +.02 +2.4 +5.2 +4.6/C BdIns CI 9.00 +.02 +2.4 +5.4 +4.9/B ContrCoreA m LB 25.55 -.65 +.4 -4.3 +7.9/C ContrCoreIns LB 25.78 -.65 +.4 -4.2 +8.1/B ContrCoreV f LB 25.26 -.64 +.4 -4.4 +7.9/C ContrEurpA m ES 6.42 -.07 +5.2 -12.4 -.1/C ConvrtSecsA m CV 22.85 -.32 +5.4 +7.2 +12.2/B ConvrtSecsC m CV 22.79 -.32 +5.3 +6.9 +11.3/C ConvrtSecsIns CV 22.88 -.32 +5.4 +7.4 +12.5/B CorpIncA m TW 11.19 -.04 +2.4 +5.3 +5.9/B CorpIncIns TW 11.19 -.04 +2.4 +5.5 +6.2/B CptAllcAgrA x AL 11.25 -.79 +2.0 -6.8 +4.9/C CptAllcAgrC x AL 10.90 -.78 +1.9 -7.2 +4.1/C CptAllcCnsA x XY 10.13 -.19 +1.5 +1.1 +3.6/C CptAllcMdAgA x MA 11.21 -.66 +1.8 -4.8 +4.9/C CptAllcMdAgC x MA 11.25 -.64 +1.7 -5.1 +4.1/D CptAllcMdAgIns x MA 11.18 -.67 +1.8 -4.7 +5.1/C CptAllcMdCnsA x CA 10.47 -.38 +1.6 -.8 +4.1/C CptAllcModA x CA 10.55 -.50 +1.9 -3.1 +4.5/B CptAllcModC x CA 10.46 -.48 +1.9 -3.4 +3.7/C DiscpCoreA m LB 11.25 -.36 +.4 -5.8 +8.4/B DivIncA m LV 21.47 -.58 -.2 -11.2 +6.3/A DivIncC m LV 20.77 -.57 -.3 -11.5 +5.5/A DivIncIns LV 21.48 -.59 -.2 -11.1 +6.5/A DivIncV f LV 21.48 -.58 -.2 -11.2 +6.3/A DivOppA m LV 7.38 -.28 -.9 -15.6 +2.0/B DivOppC m LV 7.19 -.27 -1.0 -15.8 +1.3/C EmMktsIns EM 13.47 +.02 +11.0 -5.1 +5.0/A FltRtA m BL 8.21 -.09 +2.9 -6.0 +1.2/C GlbDivOppA m WS 16.16 -.42 +1.1 -14.8 -.2/E GlbDivOppIns WS 16.21 -.42 +1.1 -14.8 /E GlbEqValA m WS 10.73 -.30 +.7 -15.1 +2.2/D GlbOppsA m IH 13.93 -.13 +2.0 -3.5 +3.9/A GlbStratEqA x WS 13.97 -.72 +3.6 -5.7 +6.4/B GlbTechGrA m ST 44.30 -.26 +6.1 +12.1 +21.8/B GlbTechGrC m ST 39.27 -.24 +6.0 +11.7 +20.9/B GlbTechGrIns ST 46.27 -.27 +6.1 +12.3 +22.2/B GrtrChinaA m CH 56.13 +.43 +10.3 +11.9 +14.1/A HYBdA m HY 2.81 -.04 +1.5 -4.0 +3.0/B HYMuniA m HM 10.26 +.02 +4.0 -3.1 +3.2/C HYMuniIns HM 10.27 +.03 +4.1 -2.9 +3.4/C IncBuilderA x XY 11.89 -.20 +2.1 -1.5 +4.1/B IncOppsA m HY 9.29 -.11 +1.2 -6.0 +2.2/C LgCpEnhCoreA b LB 22.11 -.68 +.3 -6.3 +8.0/B LgCpEnhCoreIns LB 22.08 -.68 +.3 -6.2 +8.3/B LgCpEnhCoreIns3 LB 22.09 -.68 +.4 -6.1 +8.5/B LgCpGrA m LG 46.64 -.77 +3.3 +6.9 +14.4/C LgCpGrC m LG 37.03 -.62 +3.2 +6.5 +13.5/D LgCpGrIns LG 49.03 -.81 +3.3 +7.1 +14.7/C LgCpGrOppA m LG 18.66 -.30 +3.9 +7.5 +14.6/C LgCpGrOppIns LG 20.63 -.33 +3.9 +7.6 +14.8/C LgCpGrV m LG 46.15 -.77 +3.3 +6.9 +14.4/C LgCpIdxA b LB 46.45 -1.37 +.7 -6.2 +8.9/B LgCpIdxIns LB 46.78 -1.37 +.7 -6.1 +9.2/A LgCpValA m LV 11.59 -.44 -1.5 -17.6 +1.4/B LmtDurCrdtA m CS 10.27 -.01 +1.4 +2.9 +3.5/A MNTxExmptA m SM 5.55 ... +1.3 +.8 +3.3/B MidCapGrA m MG 23.83 -.50 +2.9 +1.4 +12.1/C MidCapGrIns MG 26.16 -.55 +3.0 +1.6 +12.4/C MidCapIdxA b MB 12.82 -.49 -1.8 -16.2 +.6/C MidCapIdxIns MB 12.76 -.49 -1.8 -16.1 +.8/C QualityIncA m PI 5.64 +.01 +2.2 +2.4 +3.6/E RlEstateEqA m SR 11.34 -.41 +.4 -15.2 +.1/C RlEstateEqIns SR 11.37 -.41 +.5 -15.1 +.4/C S/MCpValA m SV 7.40 -.33 -2.1 -19.7 -3.2/A STBdA m CS 9.90 +.01 +1.7 +.2 +1.8/E STBdIns CS 9.89 +.01 +1.9 +.3 +2.1/D STBdIns3 CS 9.88 +.01 +1.8 +.4 +2.2/D STMuniBdA m MS 10.39 +.01 +.5 +.4 +1.5/D STMuniBdIns MS 10.39 +.01 +.5 +.5 +1.