PAGE 1 SATURDAY, JULY 4, 2020 | YOURSUN.COM | AN EDITION OF THE SUN | $1.50 705252000258High 92, Low 77 Some sun, a t-storm; humid SEE PAGE 8BTODAYS WEATHER 2016 PULITZER PRIZE WINNER VOL. 128, NO. 186 | $1.50 Charlie on fireworks: Light the fuse and get away!INSIDE TODAYBible verse 2A Stocks 6-7A SPORTS Lottery 6B Sports on TV 6B LOCAL Opinion 6-7C Police Beat 2C Calendar 5C DAILY BREAK Comics and Puzzles 4-7D Horoscopes 5D Heloise 6D Dear Abby 7D Washington Redskins to have review of name changePAGE 5BManasota Key sand project complete, but work still remainsPAGE 1C SUN The DailyCharlotte € DeSoto € Sarasota HAPPY FOURTH OF JULY By FREIDA FRISARO, ADRIANA GOMEZ LICON and BOBBY CAINA CALVANASSOCIATED PRESSMIAMI „ Floridas most populous county instituted an overnight curfew, and beaches and businesses began closing down again as the states number of COVID-19 cases and hospitalizations soared, threatening a further spread during the Fourth of July weekend. Miami-Dade County Mayor Carlos Gimenez said the 10 p.m. to 6 a.m. curfew begins Friday night and will be in place inde“ nitely. A new county order closes casinos, strip clubs, movie theaters and other entertainment venues a month after they were allowed to reopen. This curfew is meant to stop people from venturing out and hanging out with friends in groups, which has shown to be spreading the virus rapidly,Ž Gimenez said in a statement. On Friday, Florida reported 9,488 new con“ rmed cases and 67 deaths, a day after setting a new daily record with more than 10,000 cases. The states health departments tally of hospitalizations was higher Friday at 341 new admissions in By JOHN SEEWERASSOCIATED PRESSThe U.S. headed into the Fourth of July weekend with many parades and “ reworks displays canceled, beaches and bars closed, and health authorities warning that this will be a crucial test of Americans self-control that could determine the trajectory of the surging coronavirus outbreak. With con“ rmed cases climbing in 40 states, governors and local o cials have ordered the wearing of masks in public, and families were urged to celebrate their independence at home. Even then, they were told to keep their backyard cookouts small. This year is a huge bummer, to say the least,Ž said Ashley Peters, who for 14 years has hosted 150 friends and relatives at a pool party at her home in Manteca, California, complete with a DJ, bounce house, water slide and shaved-ice stand. This time, the guest list is down to just a few people. Pulling the plug on the bash, she said, was a no-brainerŽ because so many of those she knows are front-line workers, including her husband, a “ re captain. I woke up and told my husband I wish it was just July 5,Ž she said. Health experts agree this will be a pivotal moment in determining whether the nation slides into a deeper mess. The fear is that a weekend of crowded pool parties, picnics and parades will fuel the surge. Were not going to be arresting people for having gatherings, but were certainly going to discourage it,Ž said Dr. Je Duchin, public health director for Seattle and King County. By SUE WADESUN CORRESPONDENTAfter being shut down for 2½ months, then shut down again June 26 via tweet from the states Department of Business and Professional Regulation, bar owners have reached a boiling point. They barely survived the “ rst shutdown and are devastated by the second. But this time, well see more pubs remaining open, provided they have a food license. In an amended emergency order issued Wednesday, Business and Professional Regulation Secretary Halsey Beshears made it o cial: Bars with a food license may remain open, operating as restaurants. Curfews, closures come to FloridaCORONAVIRUSFourth will test Americans discipline AP PHOTO/JAE C. HONGA mannequin wears a face mask Thursday at the Citadel Outlets in Commerce, California.Bars struggling in latest shutdownLocal pub owners meet to brainstorm business survival ideasSEE BARS , 8A SEE FLORIDA , 8A SEE FOURTH , 8AMore fireworks for July 4 raises risks By SUMAN NAISHADHAMASSOCIATED PRESSATLANTA „ For many Americans, the Fourth of July will be more intimate this year. It also could be riskier. Saturday will be unlike any Independence Day in recent memory. From Atlanta to San Diego, hundreds of “ reworks shows have been canceled as o cials restrict large gatherings during the coronavirus pandemic, especially as infections surge across the U.S. With fewer professional celebrations, many Americans are bound to shoot o “ reworks in backyards and at block parties. And they already are: Sales have been booming. Some public safety o cials say consumer “ reworks in more hands means greater danger of injuries and wild“ res in parts of the country experiencing dry, scorching weather. The general public is buying more than ever before,Ž said Steve Houser, president of the National Fireworks Association. While its not clear exactly what is driving people to shops, some sellers think “ reworks are a diversion for people who have been stuck at home during the SEE FIREWORKS , 8A AP PHOTO/LYNNE SLADKYPeople wearing protective face masks Friday walk past a closed entrance to the beach during the coronavirus pandemic, in the South Beach neighborhood of Miami Beach. Beaches throughout South Florida are closed for the busy Fourth of July weekend to avoid further spread of the new coronavirus. PAGE 2 PAGE 2A SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/C Florida COVID-19 by the numbers(As of 3 p.m. July 3) € Global cases: 10,951,467 € Global deaths: 522,618 € U.S. cases: 2,767,669 € U.S. deaths: 129,114 € Florida tests: 2,083,056 € Florida cases: 178,594 € Florida deaths: 3,684 € Charlotte County cases: 860 € Charlotte County deaths: 76 € DeSoto County cases: 676 € DeSoto County deaths: 10 € Lee County cases: 6,668 € Lee County deaths: 162 € Sarasota County cases: 1,814 € Sarasota County deaths: 98 Most cases in Florida: Dade County (42,311); Broward County (18,229); Palm Beach County (15,324); Hillsbourough (13,044); Orange (12,078)SOURCE: FLORIDA DEPARTMENT OF HEALTHFREQUENTLY ASKED QUESTIONS: How long do companies need to close for disinfection after an exposure? How long before others can come back to work? Companies do not necessarily need to close after a person with confirmed or suspected COVID-19 has been in a company facility. The area(s) used or visited by the ill person should be closed for 24 hours or as long as possible. Open outside doors and windows as much as possible ensuring that doing so does not pose a safety risk to children using the facility (i.e. make sure that children are not able to enter the closed off area through any windows or doors). and use ventilating fans to increase air circulation in the area. Once the area has been appropriately disinfected, it can be opened for use. Workers without close contact with the person with confirmed or suspected COVID-19 can return to work immediately after disinfection is completed..SOURCE: WWW.CDC.GOV/ CORONAVIRUS/2019NCOV/ FAQ. HTML ALMANACToday is Saturday, July 4, the 186th day of 2020. There are 180 days left in the year. This is Independence Day.Declaration of Independence adoptedOn July 4, 1776, the Declaration of Independence was adopted by delegates to the Second Continental Congress in Philadelphia.On this dateIn 1802, the United States Military Academy officially opened at West Point, New York. In 1939, Lou Gehrig of the New York Yankees delivered his famous farewell speech in which he called himself the luckiest man on the face of the earth.Ž In 1976, America celebrated its bicentennial with daylong festivities; President Gerald R. Ford made stops in Valley Forge, Pennsylvania, Independence Hall in Philadelphia and New York, where more than 200 ships paraded up the Hudson River in Operation Sail.Todays birthdaysActress Eva Marie Saint is 96. Actress Gina Lollobrigida is 93. Actor Ed Bernard is 81. Actress Karolyn Grimes is 80. Vietnam War veteran and peace activist Ron Kovic is 74. Rhythm and blues musician Ralph Johnson (Earth, Wind and Fire) is 69.Bible verseThy word is a lamp unto my feet, and a light unto my path.Ž „ PSALMS 119:105.Living life without the bene“t of the Word of God is like trying to see in the dark. Read the Bible and let God lead you. By JON GAMBRELLASSOCIATED PRESSDUBAI, United Arab Emirates „ An online video and messages purportedly claiming responsibility for a “re that analysts say damaged a centrifuge assembly plant at Irans underground Natanz nuclear site deepened the mystery Friday around the incident „ even as Tehran insisted it knew the cause but would not make it public due to security reasons.Ž The multiple, dierent claims by a self-described group called the Cheetahs of the HomelandŽ included language used by several exiled Iranian opposition organizations. They also focused almost entirely on Irans nuclear program, viewed by Israel as a danger to its very existence. The disparate messages, as well as the fact that Iran experts have never heard of the group before, raised questions about whether Natanz again had faced sabotage by a foreign nation as it had during the Stuxnet computer virus outbreak believed to have been engineered by the U.S. and Israel. Tehrans reaction so far shows Iranian ocials are increasingly taking the possibility seriously. If it is proven that our country has been attacked by cyberattacks, we will respond,Ž warned Gen. Gholam Reza Jalali, the head of Irans military unit in charge of combating sabotage, according to a report late Thursday by the Mizan news agency.Iran declines to disclose cause of mysterious nuke site fire 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 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. Postmast er: Ple ase 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 Member of Alliance for Audited Media PAGE 3 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 3A Stock: # LA20271ASAVE $6,000 ONLY 5K MILESORIGINAL MSRP $44,875$24,950NOW:2017 LINCOLN MKZ STOCK: #M20146ALOW PAYMENTS 33K MILES$13,990ONLY!2017 MAZDA 3 SPORT 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 7/31/20 4THOF JULY PRE-OWNED SALES SPECTACULAR Wed. July 1st through Mon. July 6th Stock: #L20225A CLEAN!NOW:$11,9502014 LINCOLN MKT ELITEŽ Stock: #M20057ANOW:$11,3952013 CADILLAC XTS Stock: #L20268AONLY 26K MILESNOW:$11,9502016 HYUNDA ELANTRA GT Stock: #L20190A EXTRA CLEANNOW:$16,9502014 LEXUS ES 350 Stock: #L20008BLOW PAYMENTS! 34K MILESNOW:$12,9502016 FORD FUSION SE Stock: #L8774PALOW PAYMENTS!NOW:$18,4502015 JEEPGRAND CHEROKEE LTD 4X4 Stock: #L20258B3RD ROW SEATINGNOW:$15,9502016 DODGE JOURNEY CROSSROADS+ Stock: #L8785P EXTRA CLEANNOW:$10,9502014 FORD EDGE LTD Stock: #L19583A LOADEDNOW:$28,9502015 LINCOLN NAVIGATOR 4X4 LŽ Stock: #L19489ANOW:$18,9502018 CHRYSLER 300 TOURING Stock: #M19563AONLY 34K MILESNOW:$14,9902015 MINI COOPER COUNTRYMAN Stock: #L19492A LOADED PREMIUM PKGNOW:$17,9502016 FORD MUSTANG CONVERTIBLE Stock: #M20329A EXTRA CLEAN!NOW:$17,9952017 JEEPCOMPASS TRAILHAWK 4X4 Stock: #L8789P100,000 MI, WARRANTY 16K MILESNOW:$23,9502017 LINCOLN MKC Stock: #M20173ASAVE!!!NOW:$18,9952017 NISSAN MAXIMA LTD Stock: #LA6094A100,000 MILE WARRANTYNOW:$26,9502017 LINCOLN MKX AWD Stock: #L8790P LIKE NEW! ONLY 9K MILES!NOW:$25,9502017 LINCOLN MKX Stock: #M20369ALOW PAYMENTSNOW:$14,9502016 MAZDA CX-3 TOURING Stock: #MA6096AONLY 11K MILESNOW:$23,9952018 MAZDA6 GRAND TOURING Stock: #L20347A SAVE!!!NOW:$12,9502015 MAZDA CX9 AWD TOURING ED HOWARDSadno=3756578-1 PAGE 4 PAGE 4A SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/C N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 5A Quality Furniture & Interior Design adno=3704172-1 PAGE 5 PAGE 6A SATURDAY, JULY 4, 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 14.48 +.73 -27 .2 57 .18 23.07 AFLAC 1.12 11 35.26 +.58 -33.3 19.65 6.25 AGNC Inv 1.44 dd 12.72 +.08 -28.1 14.25 4.10 ANGI Hme ... ... 13.43 +1.40 +58.6 39.70 26.08 AT&T Inc 2.08f 15 30.08 +1.00 -23.0 8.75 1.80 Ayro rs ... ... 3.27 +.80 -25.7 100.00 61.61 AbbottLab 1.44 49 92.23 +3.52 +6.2 99.99 62.55 AbbVie 4.72 15 98.88 +2.75 +11.7 19.18 7 .42 AberFitc .80 6 10.83 +1.02 -37 .4 24.00 4.53 AccelrDiag ... dd 15.86 +1.65 -6.2 4.68 1.33 Accuray ... dd 2.17 -.03 -23.0 .62 .16 ActiniumP ... dd .31 -.05 +44.0 29.28 5.90 Adient 1.10 ... 16.54 +1.15 -22.2 446.15 255.13 AdobeInc ... 92 442.95 +16.03 +34.3 51.60 22.13 AdvDrainS .36 41 48.81 +2.90 +25.7 78.49 33.38 AdvEnId ... 30 67 .24 +4.43 -5.6 59.27 27 .43 AMD ... cc 52.34 +2.24 +14.1 52.40 21.76 Aecom ... 14 36.49 +.30 -15.4 80.77 45.00 AeroViron ... 31 77 .71 +.69 +25.9 3.06 .40 AEtern g ... dd .38 -.45 -58.5 93.04 61.13 Agilent .72 90 88.68 +2.96 +4.0 2.86 1.44 AlaskCom .09e 21 2.70 +.19 +52.5 99.40 48.89 Albemarle 1.54 13 78.56 +3.92 +7 .6 24.63 5.16 Alcoa Cp ... 55 10.97 +.04 -49.0 134.84 72.67 Alexion lf ... 17 112.30 -1.31 +3.8 231.14 151.85 Alibaba ... 81 223.60 +7 .89 +5.4 25.66 4.95 AllegTch ... 6 10.19 +.80 -50.7 183.26 60.06 AllegiantT 2.80 8 109.22 +2.52 -37 .2 88.60 48.22 Allete 2.47 17 55.94 +3.46 -31.1 18.11 2.70 AllnceRes 1.60m 1 3.27 -.17 -69.8 36.06 13.24 AlliBern 2.44e 12 26.67 +1.36 -11.9 60.28 37 .66 AlliantEg s 1.52 25 49.42 +2.37 -9.7 49.73 26.15 AllisonTrn .68 9 36.13 +.69 -25.2 125.92 64.13 Allstate 2.16f 14 94.09 -.49 -16.3 158.37 69.11 AlnylamP ... dd 149.87 -2.03 +30.1 1532.11 1013.54 Alphabet C ... 37 1464.70 +104.80 +9.5 1530.74 1008.87 Alphabet A ... 44 1469.93 +107 .39 +9.7 AlpTotDiv .69 q 7 .59 ... -4.5 2895.00 1626.03 Amazon ... cc 2890.30 +197 .43 +56.4 73.59 36.02 Ambarella ... dd 45.21 +.35 -25.3 5.45 1.90 Ambev .05e 4 2.66 +.11 -42.9 11.41 5.80 Amcor .46 96 10.60 +.93 -2.2 87 .66 58.74 Ameren 1.98 26 73.23 +4.33 -4.6 8.18 3.76 AFMulti .24m 7 4.00 -.10 -48.1 18.04 10.12 AMovilL .17e ... 13.05 +.43 -18.4 34.99 8.25 AmAirlines .40 4 12.50 +.12 -56.4 104.97 65.14 AEP 2.80 21 82.52 +4.52 -12.7 138.13 67 .00 AmExp 1.72 13 94.33 +1.34 -24.0 58.66 16.07 AmIntlGrp 1.28 dd 29.92 +.21 -41.7 96.64 65.11 AmStsWtr 1.22 48 79.59 +5.74 -8.1 141.70 92.00 AmWtrWks 2.00 56 131.06 +6.98 +6.7 180.85 80.01 Ameriprise 4.16f 11 145.45 -1.58 -12.7 103.37 72.06 AmeriBrgn 1.68f 12 100.09 +.91 +17 .7 102.31 54.82 Ametek .72 37 88.96 +3.17 -10.8 256.23 173.12 Amgen 6.40 20 258.24 +25.40 +7 .1 110.24 63.05 Amphenol 1.00 25 95.87 +1.90 -11.4 102.70 32.58 ABInBev 1.10e 12 50.11 +2.06 -38.9 10.50 3.51 Annaly 1.00e 7 6.30 -.02 -33.1 5.68 .64 AnteroRes 1.00 6 2.95 +.61 +3.5 312.48 171.03 Anthem 3.80f 23 267 .00 +11.35 -11.6 3.95 .79 Anworth .44e 4 1.63 -.02 -53.7 33.77 3.80 Apache .10m 8 13.26 +.01 -48.2 2.37 .26 ApexGl hrs ... dd .69 +.08 -11.5 55.39 19.46 ApolloGM 2.35e 17 49.91 +3.67 +4.6 372.38 192.58 Apple Inc 3.28f 33 364.11 +10.48 +24.0 15.98 5.00 ApldOptoel ... dd 10.79 +1.48 -9.2 32.46 13.54 ArcBest .32 7 25.66 +1.24 -7 .0 18.89 6.64 ArcelorM .10p 3 10.94 +.78 -37 .6 47 .20 28.92 ArchDan 1.44 12 39.56 +.63 -14.6 19.69 6.00 Arconic n ... ... 13.07 -.60 +110.5 19.33 7 .90 AresCap 1.60a 7 14.48 +.53 -22.4 AresMgmt 1.60 15 24.81 ... -3.1 289.45 156.63 AristaNetw ... 12 210.51 -.12 +3.5 85.80 39.25 ArrowEl ... 9 66.47 +1.31 -21.6 81.82 38.88 Ashland 1.10 61 69.70 +3.69 -8.9 57 .44 36.15 AstraZen 1.37e ... 53.80 +1.10 +7 .9 10.55 1.20 AtHomGr ... 8 6.64 -.40 +20.7 14.62 5.39 AtlasCp .50 11 7 .17 -.05 -49.5 121.08 77 .92 ATMOS 2.30 19 101.18 +3.72 -9.5 182.32 103.11 AutoData 3.64 40 150.54 +5.82 -11.7 141.09 76.96 AveryD 2.32 33 117 .00 +7 .17 -10.6 3.49 .24 Avingr ... ... .33 +.02 -70.9 52.98 6.35 AvisBudg ... 9 25.92 +5.32 -19.6 53.00 32.09 Avista 1.62 18 36.65 +2.88 -23.8 2.99 .34 AytuBioS ... ... 1.37 -.29 +40.8 26.39 10.39 B&G Foods 1.90 9 24.35 +.53 +35.8 5.75 2.16 B2gold g .04 70 5.56 +.15 +38.7 49.58 31.66 BCE g 3.04e ... 41.59 +.74 -10.3 6.15 2.07 BGC Ptrs .04m 7 2.62 -.01 -55.9 51.87 23.64 BHPBil plc 4.40e ... 41.30 +.85 -12.1 42.63 15.51 BP PLC 2.46f 7 23.41 +.65 -38.0 16.58 2.77 BP Pru 4.14e 1 3.16 -.34 -54.1 147 .38 82.00 Baidu ... 2 123.30 +1.50 -2.5 25.99 9.12 BakHugh .72 59 15.41 +.71 -39.9 113.93 78.30 Balchem .52f 38 94.16 +6.82 -7 .4 82.82 51.26 BallCorp .60 37 71.81 +4.47 +11.0 16.35 3.92 BallardPw ... dd 17 .36 +3.71 +141.8 9.59 2.68 BcoBrad .06a ... 3.92 +.15 -51.8 4.74 1.90 BcoSantSA .21e ... 2.50 +.14 -39.6 35.72 17 .95 BkofAm .72 8 23.29 +.14 -33.9 79.93 38.31 BkMont g 4.24e 6 52.90 +1.38 -31.7 51.60 26.40 BkNYMel 1.24 10 37 .94 +1.62 -24.6 58.22 31.94 BkNova g 2.72 6 41.56 +1.77 -26.4 28.50 12.65 BarrickGld 2.82e 13 26.27 +.40 +41.3 95.19 69.10 Baxter .98f 41 87 .21 +2.90 +4.3 17 .23 4.39 BeazerHm ... 11 9.77 +.54 -30.9 286.72 197 .75 BectDck 3.16 99 245.03 +11.46 -9.9 17 .79 3.43 BedBath .68 dd 10.81 +.76 -37 .5 231.61 159.50 BerkH B ... 24 178.83 +3.46 -21.0 239.71 48.18 ByndMt ... dd 140.72 -.96 +86.1 44.90 10.13 BigLots 1.20 11 40.37 -2.67 +40.6 4.40 1.01 BioHiTch ... dd 1.90 +.25 +11.8 1.15 .21 Biocept h ... ... .66 +.02 +129.7 6.29 1.38 Biocryst ... dd 5.02 +.19 +45.5 374.99 215.78 Biogen ... 12 265.12 +6.46 -10.7 4.70 .25 Bionano ... dd .49 +.05 -60.8 87 .12 48.07 BlkHillsCp 2.14 17 58.54 +5.51 -25.5 7 .76 2.70 BlackBerry ... dd 4.85 +.13 -24.5 43.99 27 .00 BlkHlthSci 2.40 q 41.90 +1.40 -1.4 16.34 9.54 BlkMuniast .65a q 13.95 +.23 -8.0 6.74 1.25 BlinkCh ... dd 5.28 +2.26 +183.9 391.00 89.00 Boeing ... 17 180.81 +10.80 -44.5 2094.00 1107 .29 BookingHl ... 23 1669.98 +128.73 -18.7 46.60 17 .00 BorgWarn 1.36 10 35.19 +1.96 -18.9 587 .84 290.02 BostBeer ... 69 559.20 -4.63 +48.0 46.62 24.10 BostonSci ... 27 35.38 +2.10 -21.8 3.08 .33 Boxlight ... dd .92 +.12 -16.8 34.94 6.44 BoydGm .28f 13 19.94 +.31 -33.4 16.25 7 .48 Brandyw .76 13 10.84 +.01 -31.2 10.51 1.15 BrigStrat .20 dd 1.22 -.24 -81.7 47 .57 7 .00 Brinker ... 6 22.15 -.12 -47 .3 68.34 42.48 BrMySq 1.80 20 59.14 +1.60 -7 .9 45.64 27 .32 BritATob 2.69e ... 39.47 +.72 -7 .0 7 .23 1.04 BrdwyFn h ... 4 3.11 +1.19 +101.9 8.80 1.47 Brookdale ... dd 3.04 +.44 -58.2 56.31 25.77 BrkfInfra 2.15f 31 41.04 +1.32 -17 .9 67 .39 25.22 Brunswick .96 18 64.81 +2.45 +8.1 1.78 .18 CBL Asc .30 dd .25 -.04 -76.2 69.12 46.03 CMS Eng 1.63 37 60.30 +3.78 -4.0 11.99 5.06 CNH Indl .14e 21 6.90 +.12 -37 .3 80.62 46.81 CSX 1.04 17 68.86 +2.95 -4.8 77 .03 52.04 CVS Health 2.00 11 64.70 +1.25 -12.9 14.73 3.22 CaesarsEnt ... dd 12.30 +.55 -9.6 46.65 30.74 Cal-Maine .86e 17 44.51 +1.21 +4.1 12.31 5.56 CalaCvHi 1.02 q 11.51 +.42 +1.0 12.32 3.70 CalAmp ... 7 7 .73 -.64 -19.3 57 .48 39.74 CalifWtr .85f 35 48.35 +4.07 -6.2 7 .01 .38 CallonPet ... 2 1.18 -.01 -75.6 5.00 .82 CalumetSp ... dd 2.13 -.18 -41.6 120.73 62.48 CamdenPT 3.32 25 93.57 +5.71 -11.8 57 .54 39.78 CampSp 1.40 18 49.32 +.92 -0.2 87 .62 46.45 CIBC g 4.72e 5 67 .09 +1.34 -19.4 96.53 65.13 CdnNR 1.58e ... 88.52 +2.01 -2.1 32.79 6.71 CdnNRs 1.50 ... 17 .70 +.60 -45.3 29.78 19.13 Canon ... ... 19.71 -.55 -27 .9 107 .59 38.00 CapOne 1.60 5 61.15 -.01 -40.6 5.64 .45 CapSenL ... dd .72 -.02 -76.8 9.25 1.97 CapsteadM .47 8 5.40 +.05 -31.8 8.50 1.00 CpstnTur rs ... ... 2.97 +.62 -2.9 60.69 39.05 CardnlHlth 1.94f dd 51.80 +1.74 +2.4 103.18 37 .59 CarMax ... 18 89.22 +2.64 +1.8 51.94 7 .80 Carnival ... 4 15.88 +.10 -68.8 56.33 13.60 CarpTech .80 19 24.19 +1.20 -51.4 24.40 12.26 CarrGlb n .08p ... 22.91 +1.94 +48.4 150.55 87 .50 Caterpillar 4.12 12 127 .72 +5.33 -13.5 64.86 13.00 CedarF 3.74f 8 28.26 +.03 -49.0 4.37 1.55 Cemex .29t ... 2.82 +.08 -25.4 10.82 1.41 CenovusE .25 4 4.74 +.29 -53.3 7 .83 .24 CntRsDvA ... ... .88 -.04 -81.0 30.71 11.58 CenterPnt .60m 14 19.46 +1.76 -28.6 15.30 8.16 CntryLink 1.00 4 9.79 +.28 -25.9 24.73 7 .02 Chemours 1.00 4 15.67 +.84 -13.4 430.00 7 .77 ChesEng rs .03p 1 11.85 ... ... 127 .00 51.60 Chevron 5.16f 12 88.31 +1.85 -26.7 52.77 20.62 Chewy ... ... 47 .08 +.14 +62.3 5.14 .93 Chicos .36f 4 1.33 +.05 -65.1 102.55 9.25 ChildPlace 2.24 7 36.46 +.18 -41.7 36.43 18.45 ChinaSoAir .64e ... 23.13 +.79 -31.2 1087 .00 415.00 Chipotle ... cc 1056.45 +23.30 +26.2 167 .74 87 .35 ChubbLtd 3.12e 15 125.57 +1.61 -19.3 80.99 47 .98 ChurchDwt .96 ... 78.29 +2.14 +11.3 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials3.25% (wkly)t 4-wk. -1.73%t YTD -9.50%UNasdaq4.62% (wkly)s 4-wk. 6.15%s YTD 13.76%US&P 5004.02% (wkly)s 4-wk. 0.57%t YTD -3.12%US&P mid-cap3.47% (wkly)t 4-wk. -3.95%t YTD -13.77%URussell 200 0 3.85% (wkly)t 4-wk. -1.39%t YTD -14.18% 224.64 118.50 Cigna .04 18 190.49 +5.43 -6.8 118.19 46.07 CinnFin 2.40 5 64.87 +2.87 -38.3 91.63 41.23 Cirrus ... 28 60.65 +2.13 -26.4 58.26 32.40 Cisco 1.44 18 45.63 -.32 -4.2 83.11 32.00 Citigroup 2.04 7 50.55 +.97 -36.7 41.29 14.12 CitizFincl 1.56f 6 23.76 +.60 -41.5 155.10 90.28 CitrixSy 1.40 33 150.06 +7 .29 +35.3 2.93 1.05 CleanEngy ... dd 2.16 +.15 -7 .7 5.29 .97 CleanSp n ... ... 2.45 -.07 -52.0 25.09 16.12 ClearwEn C .84e 32 23.21 +.50 +16.3 11.61 2.63 ClevCliffs .24 1 5.40 +.11 -35.3 224.55 144.12 Clorox 4.44f 37 222.16 +6.86 +44.7 13.93 4.76 Cloudera ... dd 12.27 -1.42 +5.5 60.07 36.27 CocaCola 1.64f 27 44.88 +1.31 -18.9 8.29 1.98 Coeur ... 44 4.85 +.21 -40.0 16.05 5.80 CohStQIR .96 q 11.23 +.88 -24.5 32.85 11.22 CohStSelPf 2.06 q 24.90 +.65 -21.0 77 .41 58.49 ColgPalm 1.76 27 73.28 +1.76 +6.4 47 .74 31.71 Comcast .92 19 39.25 +.83 -12.7 74.11 24.28 Comerica 2.72 5 35.27 -.10 -50.8 72.63 47 .01 CmtyBkSy 1.64 17 55.20 +2.68 -22.2 66.14 34.39 CompssMn 2.88 17 49.16 +1.35 -19.4 6.48 2.86 CmpTask .24 dd 4.09 -.33 -21.1 38.00 11.48 Comtech .40 11 16.04 +.86 -54.8 36.05 22.83 ConAgra .85 23 35.41 +2.77 +3.4 67 .13 20.84 ConocoPhil 1.68 7 41.78 +1.43 -35.8 7 .51 3.24 ConsolCom 1.55 ... 6.39 +.31 +64.7 95.10 62.03 ConEd 3.06f 15 73.81 +2.53 -18.4 212.00 104.28 ConstellA 3.00 15 185.80 +16.81 -2.1 43.57 6.90 ContlRescs ... 7 18.30 +3.20 -46.6 32.14 13.82 CooperTire .42 38 27 .33 +1.55 -4.9 20.92 8.33 Corecivic 1.76 6 9.53 +.51 -45.2 64.45 22.22 CorOnDem ... dd 38.11 -.01 -34.9 34.26 17 .44 Corning .88f 11 26.00 +.59 -10.7 30.57 15.23 CorpOffP 1.10 13 26.03 +1.65 -11.4 325.26 261.67 Costco 2.60 43 305.74 +9.18 +4.0 13.54 3.02 Coty .50 ... 4.45 +.27 -60.4 180.93 53.61 CrackerB 5.20 12 105.93 +3.56 -31.1 40.00 2.65 CrestEq 2.50 79 12.67 -1.19 -58.9 43.79 8.40 Crocs ... dd 35.90 +3.01 -14.3 176.85 114.18 CrwnCstle 4.80 99 170.72 +9.39 +20.1 80.57 42.97 CrownHold ... 20 66.92 +3.22 -7 .7 186.73 101.03 Cummins 5.24 48 173.45 +4.70 -3.1 37 .99 11.55 CybrOpt ... 82 36.11 +3.90 +96.5D-E-F 13.22 6.76 DNP Selct .78 q 11.11 +.20 -13.0 135.66 71.21 DTE 4.05 20 109.97 +5.85 -15.3 128.41 26.15 Darden ... 14 74.78 +1.83 -31.4 48.80 4.61 DaveBuster ... 4 12.74 +.42 -68.3 180.48 106.14 Deere 3.04 15 157 .90 +9.62 -8.9 63.44 17 .51 DeltaAir ... 4 27 .72 +.81 -52.6 1.68 .16 DenburyR ... dd .28 -.07 -80.1 50.68 38.04 Deu HYBd ... ... 46.94 +.39 -6.8 29.36 4.70 DevonE .44 7 11.24 +.30 -56.7 176.22 100.52 Diageo 3.51e ... 137 .20 +3.74 -18.5 4.15 1.25 DianaShip ... dd 1.56 ... -49.8 14.66 2.80 Diebold ... 7 6.07 +.47 -42.5 18.99 6.18 DigiIntl ... 28 11.19 +.40 -36.9 158.36 105.00 DigitalRlt 4.48 71 148.59 +8.00 +24.1 86.71 21.50 Dillards .60 3 24.41 +.06 -66.8 118.70 18.70 DxSCBear ... q 21.50 -2.94 -38.8 59.65 3.19 DxSPOGBr rs ... q 5.44 -.55 ... 54.39 5.16 DxSOXBr ... q 5.32 -.64 -74.8 28.85 7 .12 DirSPBear ... q 7 .54 -.98 -43.1 77 .89 10.09 DrxSCBull .41e q 27 .00 +3.04 -62.5 76.33 16.51 DrxSPBull ... q 43.25 +4.71 -34.5 92.98 23.25 Discover 1.76 6 48.85 +.18 -42.4 153.41 79.07 Disney 1.76 15 112.18 +3.08 -22.4 10.21 2.00 DiverHlth .60 3 4.31 +.11 -47 .1 194.84 125.00 DollarGen 1.44 28 189.48 +.09 +21.5 119.71 60.20 DollarTree ... 12 93.61 +.99 -0.5 90.89 57 .79 DomEngy 3.76 17 82.69 +3.01 -0.2 394.99 220.90 Dominos 3.12 42 374.09 +8.28 +27 .3 44.68 18.40 Domtar g 1.82 15 20.55 +.88 -46.3 58.32 31.08 Donaldson .84 22 46.23 +.76 -19.8 44.79 9.76 DraftKin ... ... 33.06 -.28 +209.0 DryStrt .52 q 8.28 ... -2.4 77 .03 28.33 Dupont 1.20 6 53.72 +2.30 -16.3 9.49 7 .97 DufPUC .60 q 9.34 +.07 +2.2 103.79 62.13 DukeEngy 3.78 20 81.84 +2.91 -10.3 38.75 25.19 DukeRlty .94 29 36.26 +1.68 +4.6 84.74 38.51 Dunkin 1.61f 26 65.50 +3.36 -13.3 53.43 26.02 eBay .64 13 54.36 +3.47 +50.5 95.29 27 .00 EOG Rescs 1.50 dd 50.52 +1.76 -39.7 32.16 8.81 ETF M AlH ... ... 12.92 +.10 -24.5 105.78 56.42 Eaton 2.84 20 88.24 +2.74 -6.8 18.97 10.67 EV EEq2 1.05 q 17 .79 +.46 -0.2 9.18 4.71 EVTxMGlo .98 q 7 .43 +.32 -15.4 231.36 124.60 Ecolab 1.88 43 200.90 +9.15 +4.1 78.93 43.63 EdisonInt 2.55 12 55.54 +1.36 -26.3 247 .64 66.23 EdwLfSci ... 23 69.19 +2.06 -70.3 3.25 .89 ElecVeh ... dd 3.13 +1.30 +45.6 167 .43 101.36 EliLilly 2.96 dd 163.87 +1.04 +24.7 17 .40 10.49 ElmiraSB .60m 9 11.18 +.69 -26.0 78.38 37 .75 EmersonEl 2.00 17 61.65 +1.78 -19.2 43.15 22.57 Enbridge 2.55 21 30.63 +1.00 -23.0 15.26 3.75 EgyTrnsfr 1.22 8 7 .04 -.02 -45.1 8.43 1.15 Enerpls g .12e 4 2.91 +.39 -59.2 10.78 .88 EnLinkLLC 1.03e 3 2.47 +.07 -59.7 22.21 13.98 Ennis Inc .90 12 16.87 +.04 -22.1 135.55 75.20 Entergy 3.72 42 96.86 +5.20 -19.1 30.87 10.27 EntProdPt 1.78f 13 17 .85 +.22 -36.6 9.88 6.15 Ericsson .07e dd 9.31 +.04 +6.0 54.52 30.40 EssentUtil .94 32 43.44 +2.30 -7 .5 76.57 42.01 Evergy 2.02 27 61.46 +3.35 -5.6 99.42 60.69 EversrceE 2.27f 27 84.67 +2.82 -0.5 123.99 35.25 ExactSci h ... dd 86.66 +5.70 -6.3 11.21 .95 ExantasCap .90f dd 2.41 -.16 -77 .2 3.20 .09 ExelaTch ... dd .39 -.14 -3.7 51.18 29.28 Exelon 1.53 15 37 .48 +2.77 -17 .8 144.00 40.76 Expedia 1.36 39 84.89 +7 .30 -21.5 77 .93 30.11 ExxonMbl 3.48 10 44.08 +.46 -36.8 12.93 5.05 FNBCp PA .48 6 7 .05 +.13 -44.5 245.19 137 .10 Facebook ... 44 233.42 +17 .34 +13.7 43.20 26.72 Fastenal 1.00f 33 44.04 +3.05 +19.2 178.50 88.69 FedExCp 2.60 84 155.48 +25.40 +2.8 16.87 9.98 FedNatHld .36 9 10.56 +.38 -36.5 141.35 64.11 FedRlty 4.20 15 85.54 +2.77 -33.6 38.26 13.06 FedHerm B 1.08 11 23.30 +1.14 -28.5 180.95 127 .73 Ferrari 1.03 ... 172.16 +2.54 +4.0 16.25 6.00 FiatChrys ... ... 9.95 +.28 -32.3 49.28 19.00 FidlNatFn 1.32f 11 30.17 +.01 -33.5 16.44 4.45 FidusInvst 1.20m 6q 8.80 +.10 -40.7 31.64 11.10 FifthThird 1.08 7 18.57 +.08 -39.6 17 .42 6.27 FstHorizon .60f 5 9.25 ... -44.1 69.24 28.47 FstSolar ... 22 49.88 +1.12 -10.9 52.52 32.00 FirstEngy 1.56f 9 39.92 +3.07 -17 .9 24.09 8.87 FlrtyTotR 1.63 q 20.33 +.54 -8.8 25.08 17 .42 FlowrsFds .80f 24 22.20 +.20 +2.1 34.43 2.85 Fluor .40 9 11.70 +.46 -38.0 47 .86 17 .46 FootLockr 1.60f 6 29.40 +2.30 -24.6 10.56 3.96 FordM ... 5 6.05 +.14 -34.9 73.28 33.90 FBHmSec .96 22 62.69 +2.09 -4.1 21.95 1.70 Francesc ... ... 4.95 +1.03 -52.3 13.64 4.82 FrptMcM ... 8 11.50 +.71 -12.3 3.42 .18 FuelCell ... ... 2.52 +.43 +0.4G-H-I 65.79 8.83 GSX Tch ... ... 63.09 +5.44 +188.6 180.75 67 .98 GW Pharm ... dd 125.35 +5.15 +19.9 22.52 10.40 GabDvInc 1.32 q 17 .69 +.47 -19.4 8.69 3.04 GabMultT .88e q 6.53 -.02 -18.6 8.25 4.50 GabUtil .60 q 7 .25 +.01 -6.7 50.99 13.04 Gam&Lsr 2.40m 12 34.79 +.69 -19.2 11.35 .63 Gannett 1.52 7 1.27 -.16 -80.1 19.86 5.26 Gap ... 5 12.28 +.21 -30.5 105.58 61.04 Garmin 2.44f 27 97 .53 +2.67 ... 2.49 .17 GeeGroup ... dd 1.50 +.90 +284.6 39.09 21.91 GAInv 1.15e q 32.06 +.97 -15.1 193.76 100.55 GenDynam 4.40 16 147 .30 +2.35 -16.5 13.26 5.48 GenElec .04 dd 6.82 +.34 -38.9 64.31 46.59 GenMills 1.96 21 61.48 +2.27 +14.8 41.90 14.33 GenMotors ... dd 25.24 +.78 -31.0 23.84 2.58 GenesisEn 2.14e 83 6.67 -.24 -67 .4 11.73 .05 GeniusBr h ... ... 3.55 +1.10 +1200.4 31.27 19.48 Gentex .48 9 25.98 +.78 -10.4 108.58 49.68 GenuPrt 3.16f 16 86.84 +3.18 -18.3 4.93 1.87 Genworth ... 2 2.28 -.21 -48.2 21.32 9.95 GeoGrp 1.92 7 11.77 +.69 -29.1 5.34 1.65 Gerdau .02e ... 2.96 +.19 -39.6 3.60 .46 Gevo ... ... .49 -.56 -78.8 85.97 60.89 GileadSci 2.72 15 76.35 +1.78 +17 .5 48.25 31.43 GlaxoSKln 2.89e ... 41.22 +.67 -12.3 111.43 56.74 GlbeLife .75 6 72.53 +1.87 -31.0 3.01 .20 GlobusM ... ... .25 -.03 -75.2 60.15 33.41 GlobusMed ... 36 49.16 +3.97 -16.5 84.49 40.25 GoDaddy ... 76 71.30 -.26 +5.0 9.60 3.79 GoldFLtd .01e ... 9.27 +.35 +40.5 250.46 130.85 GoldmanS 5.00f 8 197 .40 +8.21 -14.1 17 .20 4.09 Goodyear ... 4 8.84 +.77 -43.2 5.95 2.00 GoPro ... dd 4.79 +.24 +10.4 GovPrpIT ... 11 27 .48 ... ... 79.71 26.75 vjGrace 1.20 15 51.52 +2.58 -26.2 16.95 10.41 GraphPkg .30 15 14.09 +.79 -15.4 50.37 23.65 Greif A 1.76 11 34.87 +2.59 -21.1 57 .45 28.67 Griffin .50f ... 53.82 +.72 +36.1 17 .76 9.00 GuangRy .63e ... 9.75 +.75 -41.3 37 .85 9.12 H&E Eqp 1.10 11 18.00 +.54 -46.2 23.93 12.54 HP Inc .70 5 17 .07 +.46 -16.9 42.17 22.67 HSBC 2.00e ... 24.26 +.90 -37 .9 32.90 17 .94 HainCels lf ... ... 31.35 +.73 +20.8 25.47 4.25 Hallibrtn .18m 7 12.57 +.64 -48.6 55.21 7 .01 SpiritAir ... 6 17 .40 +.82 -56.8 118.78 32.33 Square ... ... 113.39 +9.09 +81.3 61.94 37 .69 SP Matls .98e q 57 .53 +3.04 -6.3 105.08 73.54 SP HlthC 1.01e q 101.60 +4.09 -0.3 64.84 47 .66 SP CnSt 1.28e q 58.99 +1.86 -6.3 64.71 22.88 SP Engy 2.04e q 37 .34 +.83 -37 .8 31.38 17 .49 SPDR Fncl .46e q 22.97 +.39 -25.4 85.33 47 .71 SP Inds 1.12e q 68.98 +2.84 -15.3 106.22 68.10 SP Tech .78e q 105.27 +3.73 +14.8 71.10 43.44 SP Util 1.55e q 57 .90 +2.72 -10.4 173.67 70.00 StanBlkDk 2.76 31 138.14 +1.87 -16.7 10.14 6.11 StarGas .53f 12 8.71 -.02 -7 .9 99.72 50.02 Starbucks 1.64 33 73.78 +2.21 -16.1 85.89 42.10 StateStr 2.08 10 63.13 +3.12 -20.2 35.78 14.98 StlDynam 1.00 9 25.97 +.80 -23.7 .95 .23 SteinMart .30 dd .34 -.00 -48.9 226.30 124.54 Stryker 2.30 31 183.94 +10.76 -12.4 24.89 8.64 SubPpne 2.40 12 14.28 +.20 -34.6 173.98 95.34 SunCmts 3.16 cc 140.65 +5.45 -6.3 34.56 9.60 Suncor g .84m ... 16.74 +.44 -49.0 5.81 .29 Sunwks rsn ... ... .75 +.18 -40.2 18.45 6.10 SupGpCos .40 12 13.53 -.70 -0.1 40.32 10.91 SynovusFn 1.32 5 19.29 +.42 -50.8 85.98 26.00 Sysco 1.80 22 54.06 +2.21 -36.5 111.58 63.50 T-MobileUS ... 30 106.01 +.81 +35.2 44.65 18.00 TC PpLn 2.60 10 30.57 -.76 -27 .7 47 .46 16.96 TCF Finl 1.40 8 27 .57 +.46 -41.1 64.95 32.72 TJX ... 17 51.75 +2.21 -15.2 13.60 .08 TOP Sh rs ... ... .13 -.00 -83.5 60.64 39.24 TaiwSemi .73e ... 58.62 +2.29 +0.9 32.44 10.18 Tapestry 1.35 8 13.01 +.46 -51.8 53.40 26.24 Taubmn 2.70 20 38.02 -.21 +22.3 151.47 80.20 TechData h ... 28 144.90 +.29 +0.9 28.57 4.49 Technip .13 4 7 .28 +.24 -66.0 210.86 54.58 Teladoc ... ... 208.89 +15.63 +149.5 16.29 2.21 Tenneco ... 1 7 .35 +.42 -43.9 37 .62 17 .62 Teradata ... 13 20.80 +.49 -22.3 1135.33 211.00 Tesla Inc ... dd 1208.66 +248.92 +188.9 2.18 .22 TetraTech ... dd .57 +.02 -70.9 13.76 6.07 TevaPhrm .73e dd 11.35 -.84 +15.8 135.70 93.09 TexInst 3.60 22 125.81 +2.44 -1.9 72.49 25.15 TexRdhse 1.44f 28 50.25 +.42 -10.8 11.75 5.50 Textainer .96 8 7 .99 -.12 -25.4 54.24 20.26 Textron .08 7 32.45 +.59 -27 .2 29.49 5.00 The Real ... ... 14.06 +.66 -25.4 369.82 250.21 ThermoFis .88f 45 365.89 +14.94 +12.6 12.56 5.20 3D Sys ... dd 6.81 +.36 -22.2 187 .72 114.04 3M Co 5.88 22 157 .04 +4.52 -11.0 134.42 78.60 Tiffany 2.32 27 122.22 +2.65 -8.6 58.78 22.26 Timken 1.12 17 44.95 -.17 -20.2 1.40 .14 TitanPh ... ... .30 -.04 +54.1 59.55 33.74 TorDBk 3.16 7 44.65 +1.15 -20.5 34.67 9.50 TortAcq ... ... 27 .07 +2.50 +171.0 56.91 22.13 Total SA 2.71e ... 38.97 +.22 -29.5 145.41 108.01 Toyota ... ... 126.39 +.23 -10.1 133.46 63.89 TractSupp 1.40 36 132.45 +2.47 +41.7 118.10 70.00 TraneTch 2.12 21 90.53 +5.89 -12.2 25.22 .28 TransEnt rs ... ... .35 -.22 -76.4 7 .28 .76 Transocn ... dd 1.84 +.06 -73.3 155.09 76.99 Travelers 3.40f 12 112.46 +1.46 -17 .9 29.21 16.94 TriContl 1.15e q 24.97 +.80 -11.5 57 .90 52.00 TriCntl pf 2.50 ... 57 .10 ... +4.1 76.92 27 .79 TriNetGrp ... 21 61.71 +2.99 +9.0 24.64 14.53 Trinity .76f 5 20.89 +.23 -5.7 24.98 12.02 TrueBlue ... 9 14.47 -.18 -39.9 56.92 24.01 TruistFn 1.80 9 36.42 +.47 -35.3 9.10 4.30 TrstNY .27 11 6.04 +.14 -30.3 3.21 .24 T2 Biosys ... dd 1.40 +.13 +19.7 19.58 1.15 Tuppwre 1.08 dd 5.59 +1.30 -34.8 45.86 20.00 Twitter ... cc 30.87 +1.82 -3.7 15.85 2.25 TwoHrbI .56m 2 4.82 -.12 -67 .0 40.55 11.37 2U ... dd 39.31 +1.57 +63.9 51.25 29.20 UDR 1.44 45 38.57 +2.18 -17 .4 54.05 21.75 UGI Corp 1.30 7 31.73 +1.21 -29.7 47 .04 13.71 Uber Tch ... dd 30.68 +1.07 +3.2 30.00 11.20 UltraClean ... 20 23.20 +1.32 -1.2 27 .72 7 .15 UndrArm ... 17 9.58 +.47 -55.6 24.55 6.37 UnAr C wi ... dd 8.68 +.42 -54.7 217 .90 121.89 UniFirst 1.00 20 175.37 +4.83 -13.2 63.62 42.00 UnilevNV 1.61e ... 54.13 -.38 -5.8 188.96 105.08 UnionPac 3.88 21 169.08 +6.44 -6.5 9.57 .14 Unit ... 1 .24 ... -66.1 96.03 17 .80 UtdAirlHl ... 4 34.14 +1.25 -61.2 125.31 82.00 UPS B 4.04 19 114.36 +7 .04 -2.3 170.04 58.85 UtdRentals ... 11 147 .91 +7 .51 -11.3 61.11 28.36 US Bancrp 1.68 8 35.89 +.25 -39.5 23.40 8.89 US NGas ... q 10.08 +1.03 -40.2 15.90 4.54 USSteel .04 4 7 .07 -.09 -38.0 315.84 187 .72 UtdhlthGp 5.00f 24 298.26 +11.38 +1.5 11.08 4.86 UnitGrp .60 dd 9.51 +.61 +15.8 63.18 37 .04 UnvslCp 3.08f 6 41.45 +1.01 -27 .4 35.09 9.58 UnumGrp 1.14 1 16.10 +.58 -44.8 1.48 .35 UraniumEn ... ... .88 +.03 -3.8V-W-X-Y-Z 100.25 45.07 VF Corp 1.72e 18 61.58 +4.44 -38.2 9.68 .29 Valaris ... ... .64 -.07 -90.3 14.19 6.49 Vale SA .29e 19 10.41 +.22 -21.1 12.14 6.00 VlyNBcp .44 13 7 .34 +.15 -35.9 37 .49 16.18 VanEGold .06e q 36.17 +.98 +23.5 50.64 19.52 VanE JrGld ... q 49.13 +1.74 +16.3 94.86 60.07 VanHiDvY 2.10e q 78.94 +2.31 -15.8 130.91 87 .71 VangDivAp 1.82e q 117 .85 +3.34 -5.5 VangTotW 1.53e q 78.12 ... ... 45.92 29.96 VangEmg 1.10e q 41.09 +1.54 -7 .6 44.67 28.46 VangFTSE 1.10e q 39.31 +.86 -10.8 14.30 .25 Vaxart ... ... 7 .37 -.67 +1999.7 75.40 13.35 Ventas 1.80m 33 37 .29 +2.02 -35.4 10.18 3.56 Vereit .31m cc 6.44 +.03 -30.3 221.78 148.77 Verisign ... 47 210.81 +7 .17 +9.4 62.22 48.84 VerizonCm 2.46 12 54.79 +1.63 -10.8 53.71 10.10 CBS B .96 5 23.25 +.93 -44.6 72.27 11.25 ViadCorp .40 9 18.74 +2.55 -72.2 16.35 8.08 Viavi ... cc 12.65 +.15 -15.7 42.49 6.90 VirgnGal ... ... 16.25 +.70 +40.7 214.17 133.93 Visa 1.20f 65 195.67 +6.40 +4.1 23.25 11.23 VishayInt .38 cc 14.87 +.27 -30.2 8.00 .11 VislnkT h ... ... .58 -.01 +125.5 183.50 86.00 VMware 26.81p 42 149.88 +3.38 -1.3 21.72 11.46 Vodafone .97e ... 16.06 +.65 -16.9 152.49 65.56 VulcanM 1.36 26 120.82 +8.02 -16.1 211.68 151.16 WD 40 2.68 38 197 .01 +4.79 +1.5 109.53 68.01 WEC Engy 2.53f 29 90.17 +4.63 -2.2 93.62 38.62 WP Carey 4.16e 25 67 .99 +2.67 -15.1 70.80 27 .18 WPP plc 3.91e ... 39.08 +1.45 -44.4 14.43 1.94 WPX Engy ... dd 6.08 -.05 -55.7 47 .19 9.75 WW Intl ... 18 25.66 +.64 -32.8 6.55 .21 WaitrHl ... dd 2.92 +.61 +806.8 133.38 102.00 WalMart 2.16f 69 119.21 +.89 +0.3 64.50 36.65 WalgBoots 1.83 8 41.98 +.81 -28.8 26.90 9.46 WarrMet .20 1 14.92 +.13 -29.4 32.22 18.01 WREIT 1.20 23 23.31 +1.52 -20.1 126.79 85.34 WsteMInc 2.18 22 104.97 +2.16 -7 .9 245.68 154.39 Waters ... 24 180.82 +6.06 -22.6 54.04 18.16 WebsterFn 1.60 7 26.85 +.81 -49.7 32.17 12.21 WeinRlt .72m 7 19.06 +.91 -39.0 54.75 22.00 WellsFargo 2.04 6 25.34 ... -52.9 93.17 24.27 Welltower 2.44e 12 52.63 +2.89 -35.6 24.04 6.82 Wendys Co .20m 24 21.89 +.83 -1.4 12.67 8.99 WAstInfSc .38 q 11.90 +.04 -2.1 72.00 27 .40 WDigital 2.00 16 42.44 +1.57 -32.6 20.56 7 .98 WestpacBk 1.52e ... 12.89 +.84 -24.1 44.39 21.50 WestRck .80m 8 28.20 +1.48 -34.3 31.58 13.10 Weyerhsr 1.36 17 22.24 +.75 -26.4 163.64 64.00 Whrlpl 4.80 dd 129.18 +6.38 -12.4 29.06 8.41 WmsCos 1.60 7 19.08 +.57 -19.6 38.74 20.07 WT MCD ... q 28.22 +.91 -25.8 129.06 46.51 Woodward .33m 28 76.81 +2.14 -35.1 20.39 1.32 Workhrs rs ... dd 20.91 +11.01 +587 .8 44.37 20.04 WorldFuel .40 11 24.01 +.31 -44.7 78.76 29.10 WldW Ent .48 88 45.51 +4.15 -29.8 44.69 19.28 Worthgtn 1.00f 14 35.61 +1.39 -15.6 153.41 35.84 Wynn ... 77 77 .32 +8.27 -44.3 72.14 46.58 XcelEngy 1.72 28 64.10 +1.79 +1.0 39.47 14.22 XeroxHld 1.00 cc 15.73 +.92 -57 .3 133.00 67 .68 Xilinx 1.52f 48 95.29 +4.27 -2.5 4.79 1.29 YRC Wwde ... 4 3.04 +1.43 +19.2 5.65 2.23 Yamana g .06f dd 5.35 +.14 +35.4 49.85 34.34 YorkWater .72 45 48.87 +1.52 +6.0 119.72 54.95 YumBrnds 1.88 31 86.56 +1.77 -14.1 9.01 2.06 Zagg ... 3 3.05 +.19 -62.4 278.60 150.06 ZebraT ... 37 255.04 +8.62 -0.2 94.89 50.23 Zendesk ... dd 88.48 +2.06 +15.5 161.11 74.37 ZimmerBio .96 23 120.61 +5.18 -19.4 146.26 90.14 Zoetis .80 63 137 .66 +5.00 +4.0 .50 .11 Zomedica ... ... .17 -.08 -49.2 15.70 2.55 Zynerba ... dd 3.50 -2.80 -42.1 9.92 5.51 Zynga ... dd 9.53 -.05 +55.7 17 .69 6.96 Hanesbds .60 6 11.46 +1.00 -22.8 144.71 75.11 HanoverIns 2.60 54 98.71 +2.85 -27 .8 40.89 14.31 HarleyD .08m 8 23.44 +.71 -37 .0 8.57 4.44 Harmonic ... dd 4.86 +.35 -37 .7 4.67 1.76 HarmonyG .05 ... 4.51 +.91 +24.2 27 .97 4.19 Harsco .20m 33 12.89 +.19 -44.0 62.75 19.04 HartfdFn 1.30 13 37 .50 +.06 -38.3 55.15 33.51 HawaiiEl 1.32 20 36.12 +1.02 -22.9 31.84 15.80 HlthCSvc .81f ... 24.30 +.57 -0.1 37 .93 18.63 HlthpeakPr 1.48 16 28.47 +1.98 -17 .4 1.25 .20 HeatBio ... ... .87 -.01 +82.9 3.66 1.38 HeclaM .01e dd 3.19 +.23 -5.9 49.49 29.03 HeliosTc .36 22 35.81 -.70 -22.4 17 .10 2.29 Hersha 1.12 7 5.45 +.02 -61.8 162.20 109.88 Hershey 3.09 28 129.86 +4.01 -11.6 20.85 .40 vjHertzGl ... ... 1.50 +.01 -90.5 17 .59 7 .43 HP Ent .60e 22 9.41 -.09 -40.7 2.62 .15 Hi-Crush 1.67e 1 .16 -.03 -81.9 26.28 11.05 HilltopH .36 14 17 .54 +.32 -29.6 5.10 1.70 HimaxTch .10e cc 4.16 +.82 +56.4 58.88 18.48 HollyFront 1.40 7 27 .22 -.99 -46.3 259.29 140.63 HomeDp 6.00 25 248.50 +7 .49 +13.8 29.44 19.38 Honda .84e ... 25.83 +.50 -8.8 184.06 101.08 HonwllIntl 3.60 16 145.02 +6.81 -18.1 51.53 39.01 Hormel .93 26 48.08 -.13 +6.6 18.90 7 .86 HostHotls .85a 27 10.95 +.21 -41.0 24.33 11.69 HuanPwr 2.45e ... 14.94 +1.02 -25.6 155.00 85.62 Hubbell 3.64 18 123.87 +5.08 -16.2 412.70 208.25 Humana 2.50 33 391.89 +17 .88 +6.9 15.63 6.82 HuntBncsh .60 8 8.60 -.20 -43.0 279.71 147 .14 HuntgtnIng 4.12 16 173.11 +2.15 -31.0 337 .16 168.65 IdexxLab ... 81 334.76 +9.90 +28.2 12.44 4.52 ING .14e ... 7 .13 +.44 -40.8 78.84 13.15 iPt ShFut ... ... 32.32 -5.18 +113.8 17 .06 13.24 iShGold ... q 16.96 +.03 +17 .0 48.48 20.14 iShBrazil .67e q 29.46 +1.26 -37 .9 18.35 10.86 iShSilver ... q 16.71 +.08 +0.2 107 .36 61.89 iShSelDiv 3.03e q 80.44 +2.67 -23.9 45.29 33.11 iShChinaLC .87e q 41.46 +1.27 -5.0 46.32 30.09 iShEMkts .59e q 41.36 +1.42 -7 .8 135.11 104.95 iShiBoxIG 3.87 q 135.05 +1.55 +5.5 179.70 129.68 iSh20 yrT 3.05 q 163.59 -1.66 +20.7 123.41 108.83 iSh7-10yTB 1.54 q 121.72 -.14 +10.4 34.12 19.52 iShIntSelDv 1.51e q 25.53 +.65 -23.9 70.42 45.73 iS Eafe 1.66e q 61.77 +1.28 -11.0 88.53 67 .52 iShiBxHYB 5.09 q 82.13 +.79 -6.6 140.57 92.15 iShNsdBio ... q 138.54 +3.38 +15.0 170.56 95.69 iShR2K 1.77e q 142.40 +5.73 -14.0 98.49 61.04 iShCorHiDv 2.90e q 81.58 +2.72 -16.8 38.33 23.85 iShUSPfd 2.04 q 34.71 +.24 -7 .7 66.12 42.29 iShCorEafe 1.56e q 58.07 +1.22 -11.0 3.40 .05 iBio ... dd 1.96 -.19 +687 .1 114.01 69.05 Idacorp 2.68 22 89.58 +4.81 -16.1 3.98 .28 Ideanom h ... dd 1.53 +.07 +78.7 190.85 115.94 ITW 4.28 32 174.60 +7 .85 -2.8 380.76 196.78 Illumina ... 59 373.10 +13.02 +12.5 23.93 9.19 IndBkMI .80 1 13.78 +.27 -39.2 12.08 6.76 Infosys ... 19 9.92 +.39 -3.9 99.51 59.11 Ingredion 2.52 15 83.84 +4.61 -9.8 33.79 1.92 InovioPhm ... dd 21.45 -8.53 +550.0 69.29 43.63 Intel 1.32 20 59.13 +1.63 -1.2 125.00 44.50 InterceptP ... dd 47 .09 -30.40 -62.0 158.75 90.56 IBM 6.52f 12 119.70 +2.51 -10.7 16.25 3.59 IntlGmeT .80 ... 10.11 +1.92 -32.5 47 .64 26.38 IntPap 2.05 12 35.35 +1.55 -23.2 619.00 360.50 IntSurg ... 77 580.48 +30.63 -1.8 15.41 1.53 InvMtgCap .08m 1 3.50 -.15 -75.0 251.52 164.93 Inv QQQ 1.16e q 252.19 +11.97 +18.6 73.09 39.32 IonisPhm ... cc 60.79 +.70 +0.6 34.44 21.00 IronMtn 2.47 23 26.16 +1.49 -17 .9 55.45 35.66 iShCorEM .95e q 49.31 +1.69 -8.3 10.01 3.48 ItauUnH .26 ... 4.93 +.24 -46.1J-K-L 62.42 25.77 JD.com ... cc 61.39 +1.74 +74.3 141.10 76.91 JPMorgCh 3.20 9 92.66 +.97 -33.5 103.28 59.29 JacobsEng .76 31 85.66 +3.16 -4.6 1.46 .30 JkksPac ... dd .79 -.07 -23.8 21.65 6.61 JetBlue ... 9 10.67 +.37 -43.0 157 .00 109.16 JohnJn 4.04f 23 140.97 +3.16 -3.4 44.82 22.78 JohnContl 1.04 23 34.34 +.98 -15.6 197 .50 110.19 KLA Cp 3.40 25 196.51 +6.94 +10.3 178.59 92.86 KC Southn 1.60 24 147 .18 +1.47 -3.9 71.05 52.66 Kellogg 2.28 16 66.31 +2.45 -4.1 91.34 53.81 Kemper 1.20 11 71.42 +1.58 -7 .8 20.53 7 .45 Keycorp .74 7 11.71 -.05 -42.1 110.00 77 .93 Keysight ... cc 100.73 +3.17 -1.9 149.23 110.66 KimbClk 4.28 36 143.20 +6.31 +4.1 22.58 9.42 KindMorg 1.05f 15 15.12 +.65 -28.6 7 .67 2.72 Kinross g ... 55 7 .17 +.29 +51.3 59.28 10.89 Kohls 2.82f 4 20.58 +1.81 -59.6 43.24 12.91 KontoorB 2.24 ... 17 .30 +.79 -58.8 7 .55 .50 KosmosEn .18 dd 1.62 -.13 -71.6 34.00 19.99 KraftHnz 1.60 9 31.81 +.91 -1.0 25.08 5.00 KratosDef ... cc 15.44 +.48 -14.3 36.84 20.70 Kroger .72f 16 33.50 +.82 +15.6 28.66 16.91 Kulicke .48 23 21.21 +1.01 -22.0 28.02 8.00 L Brands 1.20 6 15.11 +1.25 -16.6 230.99 142.01 L3Harris 3.40f 30 172.00 +2.39 -13.1 53.04 24.49 LTC Prp 2.28f 12 38.03 +1.82 -15.1 344.32 178.92 LamResrch 4.60 34 323.70 +21.18 +10.7 96.32 39.06 LambWst .92f 20 63.46 +.93 -26.2 119.93 85.30 Landstar .74a 23 112.01 +4.53 -1.6 55.42 22.03 LeggPlat 1.60 16 34.34 +1.91 -32.4 71.23 25.42 LennarA .50 10 60.17 +1.17 +7 .9 7 .15 3.67 LbtyASE .72e q 5.79 +.23 -14.5 98.32 59.30 LincElec 1.96 18 83.98 +2.93 -13.2 227 .85 146.71 Linde 3.85f 44 221.26 +14.44 +3.9 442.53 266.11 LockhdM 9.60 44 362.00 +5.24 -7 .0 138.18 60.00 Lowes 2.20 30 135.71 +6.30 +13.3 98.91 33.71 LyonBas A 4.20 6 66.96 +3.59 -29.1M-N-0 174.93 85.09 M&T Bk 4.40 7 100.59 +.13 -40.7 10.90 4.93 MBIA ... dd 7 .11 +.28 -23.5 48.99 15.75 MDC 1.32f 12 34.61 +1.88 -9.3 32.21 15.00 MDU Res .83 19 22.26 +1.17 -25.1 7 .22 .29 MFA Fncl .80 3 2.51 +.21 -63.2 34.63 5.90 MGM Rsts .60f 5 16.86 +1.14 -49.3 79.87 44.93 MSC Ind 3.00 12 73.10 +3.49 -6.8 10.45 3.00 MVC Cap .68 17q 6.39 -.13 -29.0 3.85 .74 MYOS ... dd 1.70 +.78 +40.5 45.93 12.50 Macquarie 4.00e 6 31.27 +1.34 -27 .0 23.40 4.38 Macys ... 2 6.80 +.78 -60.0 67 .75 22.02 MagellMid 4.07e 13 43.02 +1.87 -31.6 57 .09 22.75 Magna g 1.60 8 44.76 +1.94 -18.4 21.23 8.62 Manulife g 1.12 ... 13.53 +.47 -33.3 14.70 3.02 MarathnO .20 dd 6.12 +.38 -54.9 153.39 46.56 MAR ... 20 87 .80 +6.86 -42.0 7 .26 .91 MartinMid .25 3 1.92 +.28 -52.4 347 .25 199.99 MasterCrd 1.60 70 302.42 +13.08 +1.3 40.36 17 .01 MatthInt .84 4 18.49 +.34 -51.6 65.73 41.93 MaximIntg 1.92 13 60.40 +1.20 -1.8 184.48 112.23 McCorm 2.48 35 181.61 +5.98 +7 .0 221.93 124.23 McDnlds 5.00 28 183.52 +3.78 -7 .1 171.22 112.60 McKesson 1.64 13 152.73 +4.52 +10.4 24.29 12.35 MedProp 1.08f 21 19.03 +.77 -9.9 2.82 .35 MedleyCap .20m dd .74 -.06 -66.3 92.64 65.25 Merck 2.44 29 78.78 +3.59 -13.4 65.22 33.45 MercGn 2.52 23 39.88 +.02 -18.2 56.86 10.01 Meredith ... 30 14.67 +.68 -54.8 27 .18 10.91 Meritor ... 5 20.00 +1.32 -23.6 53.28 22.85 MetLife 1.84 8 35.65 +.58 -30.1 113.28 53.15 Microchp 1.47f 55 104.61 +4.56 -0.1 61.19 31.13 MicronT ... 6 49.83 +1.34 -7 .3 206.35 130.78 Microsoft 2.04 41 206.26 +9.93 +30.8 1.90 .15 Microvisn ... dd 1.47 +.15 +104.2 142.98 41.73 Middleby ... 13 74.98 +2.00 -31.5 72.41 48.79 MdsxWatr 1.02 34 67 .65 +6.15 +6.4 12.35 3.11 MHowHiInc 1.39 q 6.10 +.18 -45.8 5.54 3.32 MitsuUF J ... ... 3.92 -.01 -27 .8 87 .00 11.54 Moderna ... ... 58.57 -2.71 +199.4 61.94 33.55 MolsCoorB 2.28 6 35.34 +.91 -34.4 96.50 32.49 Moog A 1.00 13 50.78 +2.22 -40.5 57 .57 27 .20 MorgStan 1.40 10 47 .79 +.74 -6.5 187 .49 120.77 MotrlaSolu 2.56 25 135.09 -3.69 -16.2 28.12 4.50 MurphO .50m 88 13.61 +1.37 -49.2 23.11 12.75 Mylan NV ... 5 15.93 +.04 -20.7 35.87 10.55 NCR Corp ... 16 17 .81 +1.59 -49.3 167 .50 9.79 Nabors rs ... ... 34.60 +.83 ... 54.61 31.58 NatFuGas 1.74 13 41.28 +1.42 -11.3 69.06 44.29 NatGrid 3.09e ... 58.16 +.98 -7 .2 91.12 31.37 NtHlthInv 4.41 16 61.33 +3.37 -24.7 97 .90 66.60 NatPresto 1.00a ... 86.04 +2.69 -2.7 36.85 13.63 NektarTh ... 7 23.52 +1.47 +9.0 79.83 48.91 Neogen ... 62 77 .93 +4.86 +19.4 488.23 252.28 Netflix ... cc 476.89 +33.49 +47 .4 1.56 .39 NwGold g ... dd 1.33 -.01 +51.1 50.62 21.14 NJ Rscs 1.25 13 32.40 +1.14 -27 .3 142.38 89.88 NewOriEd .40e 72 135.57 +2.07 +11.8 13.79 8.19 NY CmtyB .68 13 9.79 +.06 -18.6 6.47 .98 NYMtgTr .20m 4 2.49 -.08 -60.0 69.13 33.00 NewmntCp 1.00f 46 60.96 +1.62 +40.3 283.35 174.80 NextEraEn 5.60 18 246.40 +10.18 +1.8 30.67 19.56 NiSource .84 29 23.36 +1.01 -16.1 105.62 60.00 NikeB .98 40 98.43 +4.76 -2.8 93.99 9.92 Nikola ... ... 57 .19 -6.36 +454.2 2.32 .12 NobleCorp .08 dd .30 -.01 -75.5 27 .31 2.73 NobleEngy .08m dd 9.55 +.44 -61.6 5.77 2.34 NokiaCp .19e ... 4.44 +.10 +19.7 9.00 1.66 NordicAm .13e dd 4.06 -.04 -17 .5 43.37 12.27 Nordstrm ... 6 15.50 +.81 -62.1 219.88 112.62 NorflkSo 3.76 18 174.51 +4.70 -10.1 385.01 263.31 NorthropG 5.80f 33 309.97 +8.11 -9.9 17 .74 8.52 NwstBcsh .76 8 9.71 +.24 -41.6 59.78 7 .03 NorwCruis ... 4 15.97 +.69 -72.7 3.72 .22 Novan ... ... .49 +.02 -84.5 99.84 69.18 Novartis 3.04e 17 87 .57 +.47 -7 .5 68.71 47 .25 NovoNord 1.78e ... 66.36 +.32 +14.7 98.84 53.40 NovoCure ... dd 60.65 +1.69 -28.0 50.98 12.31 NuSkin 1.50 23 48.02 +10.43 +17 .2 58.70 27 .53 Nucor 1.61 8 41.40 +1.20 -26.4 55.25 23.85 Nutrien 1.80 ... 32.56 -.02 -32.0 15.26 10.75 NuvDivA .85a q 14.06 +.11 -3.7 18.86 12.12 Nv AMT-Fr .78a q 15.53 +.31 -4.2 10.77 4.62 NvPfdInco .80 q 8.50 +.43 -18.7 13.95 7 .77 NuvEqtP 1.00 q 11.14 +.39 -19.0 385.70 147 .39 Nvidia .64 75 384.49 +18.29 +63.4 .80 .21 Nxt-ID h ... ... .59 +.11 +30.2 29.90 12.30 ODP Cp rs ... 6 21.89 +.89 -20.1 46.43 23.01 OGE Engy 1.55 16 30.63 +1.26 -31.1 5.65 2.33 OaktrSpL .38 dd 4.42 +.05 -19.0 8.50 4.28 OaktStInco .62 8 6.18 -.23 -24.5 5.92 .24 OasisPet ... dd .75 -.05 -77 .0 54.05 9.00 OcciPet .04m 14 17 .78 +.09 -56.9 26.09 11.60 OceanFst .68 10 16.72 +.75 -34.5 17 .40 .17 Ocugen rs ... dd .22 -.01 -57 .5 18.74 11.19 OldNBcp .56 16 13.14 +.28 -28.2 24.10 11.88 OldRepub .84f 13 16.02 +.23 -28.4 22.12 8.76 Olin .80 3 11.30 +.46 -34.5 45.22 13.33 OmegaHlt 2.68 11 29.60 +.78 -30.1 25.92 8.17 OnSmcnd ... 10 19.18 +.09 -21.3 78.48 12.16 ONEOK 3.74f 23 32.15 +1.34 -57 .5 4.04 1.12 OpkoHlth ... dd 3.54 +.76 +140.8 60.50 39.71 Oracle .96 58 55.94 +1.76 +5.6 .93 .19 Organovo ... dd .62 +.14 +75.0 55.17 22.11 OrthoMed ... 43 32.19 +2.32 -30.3 95.62 46.72 OshkoshCp 1.20 16 71.79 +2.50 -24.2 57 .74 30.96 OtterTail 1.48 18 39.26 +2.35 -23.5 28.75 2.10 Ovintv g rs .38 3 10.05 +1.20 ... 9.69 2.43 OwensMin .01 5 7 .36 +.14 +42.4P-Q-R 6.71 .62 PDS Bio ... dd 1.67 +.05 -37 .0 23.56 3.55 PG&E Cp ... 14 9.45 +.32 -13.1 18.48 6.88 PGT Inc ... 21 15.24 +.67 +2.2 161.79 79.41 PNC 4.60 9 102.15 +1.22 -36.0 56.14 27 .08 PNM Res 1.23 19 39.28 +2.18 -22.5 54.53 26.27 POSCO ... ... 38.14 +.70 -24.7 134.36 69.77 PPG 2.04 20 109.07 +6.93 -18.3 36.83 18.12 PPL Corp 1.66 11 26.18 +1.11 -27 .0 83.41 49.11 Paccar 1.28a 11 75.68 +3.24 -4.3 251.11 125.47 PaloAltNet ... dd 230.53 +5.14 -0.3 28.03 3.99 ParkHot ... ... 9.63 +.13 -62.8 215.94 93.00 ParkerHan 3.52 23 182.98 +10.44 -11.1 20.80 3.92 ParsleyEn .20f 12 10.72 +.10 -43.3 90.54 47 .87 Paychex 2.48 29 76.59 +4.80 -10.0 40.65 10.58 Pembina g 1.63 18 24.59 +.91 -33.6 40.14 3.75 PnnNtGm ... 100 30.93 +.28 +21.0 6.86 1.76 PennantPk .60m 2 3.32 +.02 -49.2 53.81 19.99 Penske 1.68f 9 39.28 +2.83 -21.8 47 .43 22.01 Pentair .76 11 37 .42 +1.62 -18.4 17 .22 9.37 PeopUtdF .72f 9 11.18 +.35 -33.8 147 .20 101.42 PepsiCo 4.09f 15 132.85 +3.92 -2.8 105.70 62.91 PerkElm .28 38 97 .94 +4.01 +0.9 63.86 40.01 Perrigo .90f 27 55.19 +1.25 +6.8 16.95 4.01 Petrobras ... ... 8.48 +.45 -46.8 44.56 27 .88 Pfizer 1.52 14 34.51 +2.47 -11.9 90.17 56.01 PhilipMor 4.68 14 70.46 +1.59 -17 .2 50.78 30.50 PhilipsNV .80e ... 47 .78 +2.05 -2.1 119.92 40.04 Phillips66 3.60 6 68.42 +.35 -38.6 65.23 19.00 Phill66LP 3.50f 10 36.25 +.71 -41.2 33.90 16.65 PimDyInco 2.65a q 24.80 +.45 -23.6 10.91 5.00 PimIncStr2 .96 q 8.88 +.17 -16.1 90.48 19.11 Pinduoduo ... ... 93.00 +7 .84 +145.9 103.31 60.05 PinWst 3.13 17 76.03 +4.98 -15.5 36.83 10.10 Pinterest ... dd 24.11 +2.50 +29.3 159.01 48.62 PioNtrl 2.20f cc 96.80 +3.24 -36.1 5.50 1.67 PitnyBw .20 2 2.51 +.04 -37 .7 25.26 3.00 PlainsAAP 1.44 13 8.49 +.21 -53.8 9.31 1.88 PlugPowr h ... dd 9.10 +2.27 +188.0 5.00 .95 PolarPwr ... ... 2.58 +1.32 +8.4 104.37 37 .36 Polaris 2.48f 21 91.71 +1.74 -9.8 .97 .15 PolyMet g ... dd .42 +.04 +62.7 37 .33 8.69 PolyOne .81 12 26.14 +.95 -28.9 60.81 23.31 PrinFncl 2.24 8 40.79 +1.65 -25.8 42.03 12.67 ProAssur .20m 7 13.99 +.67 -61.3 118.80 32.27 PrUltPQ ... q 103.29 +13.81 +19.3 80.87 17 .51 PUltSP500 ... q 45.90 +5.10 -34.4 128.09 94.34 ProctGam 3.16f 28 120.88 +5.65 -3.2 29.70 18.48 ProShtQQQ ... q 18.65 -.94 -24.1 33.19 21.57 ProShSP ... q 22.11 -.91 -7 .9 44.40 18.15 PrUShSP ... q 18.96 -1.58 -23.7 95.94 20.68 PrUShD3 ... q 23.87 -2.53 -37 .3 39.29 7 .19 PShtQQQ ... q 7 .14 -1.16 -68.1 6.76 3.68 ProspctCap .72 6 5.05 +.04 -21.6 103.56 38.62 Prudentl 4.40 6 59.30 +1.20 -36.7 63.88 34.75 PSEG 1.96f 17 50.11 +2.61 -15.1 266.76 155.37 PubStrg 6.80 22 199.36 +10.08 -6.4 47 .37 17 .12 PulteGrp .48 19 32.88 +.95 -15.3 8.44 5.92 PMMI .44 q 7 .32 +.02 -8.4 5.73 3.50 PPrIT .31 q 4.78 +.04 -12.0 7 .42 .26 QEP Res .08 4 1.32 +.10 -70.7 96.17 58.00 Qualcom 2.60f dd 91.87 +3.85 +4.1 31.75 3.71 QualigTh rs ... ... 4.10 -.30 -3.0 125.00 73.02 QstDiag 2.24 22 116.04 +5.82 +8.7 128.29 59.82 RLauren 2.75 10 70.75 +3.05 -39.6 8.25 1.61 RangeRs .08 7 6.12 +.97 +26.2 38.00 16.01 RavenInds .52 1 20.80 +.71 -39.6 102.45 54.21 RJamesFn 1.48f 10 67 .53 +1.50 -24.5 33.10 15.96 Rayonier 1.08 26 24.59 +.48 -24.9 99.71 43.44 RaythTch 2.94 9 61.79 +2.69 -34.4 84.92 38.00 RltyInco 2.79f 34 61.10 +2.92 -17 .0 18.01 2.14 RedwdTr .50m 5 6.55 -.10 -60.4 646.33 271.37 Regenrn ... 29 622.45 +11.09 +65.8 17 .54 6.94 RegionsFn .62 8 10.60 -.05 -38.2 122.17 70.57 RelStlAl 2.50f 21 94.35 +3.94 -21.2 143.93 72.32 Replgn ... cc 126.65 +10.15 +36.9 79.46 25.08 RestBrnds 2.00 17 54.41 +1.78 -14.7 19.18 5.84 RetailOpp .80 29 11.16 ... -36.8 14.30 2.87 RetailProp .66 12 7 .15 +.12 -46.6 26.69 7 .17 Revolve n ... cc 15.47 +.36 -15.7 35.64 18.87 Rexnord .32 20 28.92 +1.24 -11.3 23.88 5.04 RiteAid ... ... 17 .22 +2.13 +11.3 230.71 115.38 RockwlAut 4.08 31 210.99 +5.72 +4.1 183.34 75.72 Rogers ... 35 124.82 +6.11 +0.1 176.55 58.22 Roku ... dd 128.65 +6.10 -3.9 410.41 240.00 Roper 2.05f 37 391.17 +3.96 +10.4 82.58 49.55 RoyalBk g 3.92e ... 68.16 +1.48 -13.9 135.32 19.25 RylCarb 2.80 7 49.51 +3.10 -62.9 67 .18 19.19 RoyDShllB 1.28m 47 30.76 -.12 -48.7 66.36 21.26 RoyDShllA 1.09m 50 32.90 -.01 -44.2 8.96 4.30 RoyceMC .64e q 7 .24 +.31 -15.2 60.55 22.62 Ryder 2.24 8 36.73 +1.90 -32.4S-T-U 41.54 18.97 S&T Bcp 1.12 8 22.22 +.56 -44.8 15.10 6.33 SFL Cp 1.40 10 9.22 +.34 -36.6 15.85 3.60 SiteCtr .80 5 7 .95 +.52 -43.3 96.39 35.16 SLGreen 3.54e 18 49.92 +3.46 -45.7 12.91 .90 SM Energy .02m dd 3.65 +.09 -67 .5 167 .99 130.55 SpdrGold ... q 166.98 +.44 +16.9 339.08 218.26 S&P500ETF 4.13e q 312.23 +12.18 -3.0 27 .21 21.42 SpdrShTHiY 1.58 q 25.23 +.10 -6.3 33.26 15.33 SpIntTrm s ... q 33.19 -.02 +7 .3 59.38 27 .26 SpdrS&P RB .74e q 36.61 +.71 -37 .2 49.00 23.02 SabnR 3.44e ... 28.80 +1.84 -28.5 119.29 61.13 Saia Inc ... 31 112.38 +8.48 +20.7 23.38 15.32 StJoe ... 58 19.14 +.91 -3.5 195.72 115.29 Salesforce ... cc 192.53 +9.36 +18.4 21.98 6.28 SallyBty ... 8 13.08 +1.39 -28.3 3.87 1.39 SJuanB .40e 5 2.27 ... -10.6 52.94 37 .62 Sanofi 1.70e ... 51.62 +.71 +2.8 41.40 11.87 Schlmbrg .50m 11 17 .98 +.54 -55.3 51.65 28.00 Schwab .72f 13 33.39 +1.64 -29.8 14.37 1.92 SeanrM hrs ... ... 2.12 -.60 -75.7 161.87 88.00 SempraEn 4.18 19 120.94 +8.33 -20.2 26.28 3.59 SvcPropTr 2.16 3 6.88 +.30 -71.7 603.36 325.43 Sherwin 4.52 44 582.97 +25.44 -0.1 5.50 .75 Shiloh ... 1 1.79 +.78 -49.7 165.48 42.25 SimonProp 8.40 9 68.81 +6.91 -53.8 59.58 10.58 Sinclair .80 8 18.16 +1.36 -45.5 7 .40 4.11 SiriusXM .05 27 5.84 +.30 -18.3 138.22 67 .90 SkywksSol 1.76 22 128.42 +2.57 +6.2 40.07 15.10 SlackTc ... ... 30.31 -2.22 +34.8 23.99 11.05 SmartFn rs .20 11 15.15 +.05 -35.9 125.62 91.88 Smucker 3.52 13 105.02 +2.01 +0.9 24.90 7 .89 SnapInc A ... dd 23.22 +.15 +42.2 172.61 90.72 SnapOn 4.32 13 135.99 +2.43 -19.7 21.24 7 .42 SolarCap 1.64 9 16.66 +.71 -19.2 66.57 37 .30 SonocoP 1.72 22 52.83 +3.00 -14.4 73.86 50.94 SonyCp ... ... 70.23 +.55 +3.3 10.00 1.39 SorrentoTh ... dd 6.85 +.98 +102.7 41.34 24.23 SourcC 1.00 q 33.54 +1.00 -13.3 34.48 19.62 SoJerInd 1.18 dd 24.53 +.88 -25.6 71.10 41.96 SouthnCo 2.50f 25 52.79 +1.87 -17 .1 44.82 23.43 SthnCopper 1.50e 23 38.91 +1.19 -8.4 58.83 22.47 SwstAirl .72 8 34.12 +2.16 -36.8 3.90 1.06 SwstnEngy ... 3 2.65 +.25 +9.5 92.81 13.69 SpiritAero .04m 5 23.63 +1.31 -67 .6 2 0 2 0 _ 0 7 _ 0 4 _ o t a _ e n c _ 0 6 . p d f 1 0 3 J u l 2 0 2 2 : 0 0 : 3 0 PAGE 6 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 7A ABSmCpGrA m 59.66 +2.21 +16.2AMGYackFocN 16.86 +.51 -2.5 YacktmanI 18.73 +.57 -3.5AberdeenIntlSmCpA m 26.82 +.65 -.1AkreFocRetail m 48.58 +1.65 +15.2AlgerSmCpGrB m 8.26 +.35 +24.9AlpineDynDivInstl 3.74 +.11 +2.1AmanaMutGrInv b 47.74 +1.60 +15.9 MutIncInv b 51.30 +1.71 +7.1American CenturyHYMuniInv 9.65 +.03 +1.4 HeritageInv 22.09 +.78 +11.5 IntTrmTxFrBdInv 11.60 +.02 +3.1 UltraInv 61.31 +3.15 +29.9American FundsAMCpA m 34.14 +1.34 +11.5 AmrcnBalA m 28.01 +.59 +6.3 AmrcnHiIncA m 9.32 +.04 -2.6 AmrcnMutA m 40.07 +1.30 +.1 BdfAmrcA m 14.03 +.03 +10.3 CptWldGrIncA m 49.68 +1.66 +3.1 CptlIncBldrA m 58.07 +1.36 -1.4 EuroPacGrA m 54.12 +1.40 +4.0 FdmtlInvsA m 57.95 +2.06 +4.7 GlbBalA m 33.59 +.76 +3.2 GrfAmrcA m 55.77 +2.54 +17.5 IncAmrcA m 21.19 +.48 -1.1 InvCAmrcA m 38.18 +1.43 +5.9 NewWldA m 69.79 +2.20 +5.7 NwPrspctvA m 48.87 +2.07 +12.0 SmCpWldA m 60.92 +1.82 +11.9 TheNewEcoA m 48.54 +1.61 +13.6 TxExBdA m 13.35 +.02 +3.4 WAMtInvsA m 43.81 +1.39 -.3BairdAggrgateBdInstl 11.80 +.02 +9.1 CorPlusBdInstl 12.10 +.03 +8.9BaronAsstRetail b 93.15 +3.25 +11.1 GrRetail b 82.58 +3.07 +6.5 PtnrsRetail b 86.16 +9.52 +43.2BerkshireFoc d 36.84 +2.13 +39.4BlackRockAlCpEngyRsInvA m 6.42 +.16 -33.4 GlbAllcIncInvA m 19.44 +.44 +6.7 HYBdInstl 7.23 +.05 -.4 HYBdK 7.23 +.04 -.5 HYBdSvc b 7.23 +.05 -.8 StrIncOpIns 9.88 +.03 +2.6 TactOppsInvA m 13.81 +.06 +5.2BruceBruce 563.71 +12.37 +2.9CGMFoc 24.77 +.53 -27.8ClearBridgeLgCpGrI 59.44 +2.64 +16.8ClipperClipper 109.36 +4.24 -2.1ColumbiaDivIncIns 22.13 +.65 -.2 LgCpValA m 11.97 +.38 -6.9DELAWAREGlbA m 6.40 +.15 -1.2 TtlRetA m 14.00 +.32 -6.5DFAEMktCorEqI 19.13 +.50 -8.3 EmMktsValInstl 23.69 +.58 -17.3 FvYrGlbFIIns 10.85 ... +1.9 IntlCorEqIns 11.83 +.15 -7.3 IntlSmCoInstl 16.00 +.23 -6.9 IntlSmCpValIns 15.34 +.23 -12.4 USCorEq1Instl 23.84 +.79 +1.6 USCorEqIIInstl 21.43 +.68 -.2 USLgCpValInstl 30.36 +.72 -12.9 USSmCpInstl 28.66 +1.04 -12.1 USSmCpValInstl 25.02 +.81 -21.3Delaware InvStrategicIncA m 8.07 +.02 +4.0DeutscheCorEqA m 26.48 +1.00 +3.8 CorEqS 26.80 +1.02 +4.2 GNMAS 14.00 +.03 +4.8Dodge & CoxBal 90.76 +2.23 -1.7 Inc 14.60 +.08 +8.7 IntlStk 36.23 +1.12 -10.3 Stk 161.35 +5.81 -6.7DoubleLineCorFII 11.14 -.01 +4.0 TtlRetBdI 10.72 -.02 +4.1 TtlRetBdN b 10.72 -.02 +3.8DreyfusMidCpIdxInvs 28.26 +.96 -7.4 MnBd 11.86 +.01 +2.8 NYTxExBd 14.93 ... +2.8 OppcSmCpInv 24.46 +.92 -4.7 ShrtTrmIncD 10.31 +.02 +3.8Eaton VanceDivBldrA m 14.68 +.48 +4.6EdgewoodGrInstl 44.99 +2.04 +26.9FMICommonStkInv 21.73 +.64 -15.1 LgCpInv 17.59 +.49 -6.3FPACptl 28.52 +.36 -6.1 Crescent d 30.23 -.12 -5.1FederatedHiIncBdA f 7.11 +.03 +.2 IntlSmMidCoA f 35.56 +.92 +9.6 KaufmannA m 6.70 +.20 +17.1Fidelity500IdxInsPrm 109.02 +4.26 +7.4 AsstMgr50% 18.78 +.32 +7.0 BCGrowth 130.53 +6.29 +32.9 Balanced 25.14 +.69 +10.6 Canada 45.49 +1.11 -9.9 Cap&Inc 9.49 +.07 -.6 Contrafund 15.21 +.67 +18.8 ContrafundK 15.23 +.66 +18.8 DivGro 25.57 +.69 -8.9 EmMkts 35.87 +1.23 +12.2 EmergMketsOpps 19.65 +.64 +4.5 EmergingAsia 54.31 +1.85 +29.8 ExMktIdxInPr 60.57 +2.48 +1.4 Fidelity 54.90 +2.18 +20.3 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 0.67% on Thursday. 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 .15 .14 +0.01 2.20 6-month T-bill .16 .15 +0.01 2.08 52-wk T-bill .15 .16 -0.01 1.91 2-year T-note .14 .15 -0.01 1.76 5-year T-note .29 .31 -0.02 1.72 7-year T-note .50 .51 -0.01 1.83 10-year T-note .67 .68 -0.01 1.95 30-year T-bond 1.43 1.43 ... 2.47 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd .95 .95 ... 1.46 Barclays USAggregate 1.25 1.25 ... 2.48 Barclays US Corp 2.15 2.15 ... 3.13 Barclays US High Yield 6.26 6.26 ... 5.85 Moodys AAA Corp Idx 2.40 2.34 +0.06 3.23 10-Yr. TIPS 0 0 ... .26Commodities Energy prices were broadly higher, with crude oil prices rising roughly 2%. Gold and silver prices rose.Crude Oil (bbl) 40.65 39.82 +2.08 -33.4 Ethanol (gal) 1.31 1.20 +8.42 -4.7 Heating Oil (gal) 1.23 1.18 +2.68 -39.3 Natural Gas (mm btu) 1.73 1.75 +3.60 -20.8 Unleaded Gas (gal) 1.26 1.21 +3.49 -25.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1784.00 1773.20 +0.61 +17.4 Silver (oz) 18.24 18.13 +0.61 +2.3 Platinum (oz) 822.50 840.70 -0.33 -15.3 Copper (lb) 2.73 2.71 +0.61 -2.2 METALS CLOSE PVS %CHG %YTD Cattle (lb) 0.99 0.92 +1.91 -20.6 Coffee (lb) 1.03 1.01 -1.19 -20.7 Corn (bu) 3.45 3.39 -0.96 -11.0 Cotton (lb) 0.63 0.61 +0.77 -8.7 Lumber (1,000 bd ft) 446.10 433.90 +1.73 +10.0 Orange Juice (lb) 1.27 1.27 +3.61 +30.9 Soybeans (bu) 8.90 8.84 -0.40 -5.6 Wheat (bu) 4.91 4.90 -1.58 -12.1 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2464 -.0002 -.02% 1.2602 Canadian Dollar 1.3581 -.0007 -.05% 1.3111 USD per Euro 1.1234 -.0010 -.09% 1.1291 Japanese Yen 107.56 +.07 +.07% 107.84 Mexican Peso 22.4472 -.3734 -1.66% 19.0636 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.4418 -.0083 -.24% 3.5735 Norwegian Krone 9.5339 +.0008 +.01% 8.5652 South African Rand 16.9707 -.0955 -.56% 14.0791 Swedish Krona 9.3216 +.0079 +.08% 9.3292 Swiss Franc .9458 -.0007 -.07% .9859 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4444 -.0021 -.15% 1.4312 Chinese Yuan 7.0670 -.0042 -.06% 6.8729 Hong Kong Dollar 7.7505 -.0008 -.01% 7.7994 Indian Rupee 74.783 -.746 -1.00% 68.882 Singapore Dollar 1.3948 +.0004 +.03% 1.3561 South Korean Won 1198.59 -3.48 -.29% 1167.80 Taiwan Dollar 29.46 +.01 +.03% 31.03 ASIA/PACIFICForeign Exchange The dollar strengthened against the euro and weakened against the Canadian dollar and Mexican peso. The dollar rose against the Japanese yen and British pound.LAST6 MO AGO 1 YR AGO FocusedStock 28.95 +1.27 +19.3 FourinOneIdx 47.49 +1.39 +4.3 Frdm 2020 15.62 +.28 +5.0 Frdm 2025 13.79 +.27 +4.9 Frdm 2030 16.95 +.37 +4.7 GNMA 11.81 +.01 +4.9 GlobalexUSIdx 11.99 +.31 -3.6 GroCo 26.96 +1.24 +41.3 GroCo 22.63 +1.03 +43.7 GroCoK 27.02 +1.24 +41.4 Independence 39.75 +1.63 +16.8 IntlDiscv 44.74 +1.11 +6.5 IntlGr 17.41 +.43 +9.5 IntlIdxInstlPrm 38.85 +.83 -4.2 IntlRlEstt 11.71 +.25 -1.7 IntlVal 8.52 +.19 -8.6 InvmGradeBd 12.17 +.04 +9.4 JapanSmlrCo 15.52 -.14 -1.5 LatinAmerica 19.14 +.96 -24.3 LowPrStk 43.06 +1.07 -3.8 LvrgdCoStk 29.75 +1.29 +.6 Magellan 11.08 +.45 +16.7 MegaCapStock 14.10 +.43 +1.6 MidCapValue 18.57 +.57 -13.2 NYMuniInc 13.38 +.01 +2.4 NewMillennium 31.98 +1.02 -9.8 Nordic 48.52 +1.35 +6.7 OTCPortfolio 14.75 +.73 +29.8 Overseas 50.07 +.98 +3.3 Puritan 23.75 +.66 +11.3 SCGrth 27.15 +.99 +6.1 TaxFreeBond 11.82 +.02 +3.1 TotalBond 11.38 +.03 +8.3 TtlMktIdxInsPrm 87.94 +3.46 +6.4 USBdIdxInsPrm 12.56 +.02 +8.9 ValDiscv 26.24 +.79 -5.4Fidelity AdvisorLargeCapA m 27.23 +.81 -2.3 LimitedTermBdA m 11.91 +.03 +4.9 NewInsI 34.04 +1.49 +9.5 StgInc 12.21 +.02 +1.8Fidelity SelectBiotechnology 24.16 +.43 +31.7 Energy 21.92 +.62 -38.2 Gold 30.06 +.83 +41.1 HealthCare 30.52 +.90 +27.3 HealthCareSvcs 106.16 +5.00 +21.0 Leisure 12.66 +.45 -14.1 Materials 64.46 +3.36 -6.2 MedTech&Devcs 62.80 +3.40 +15.6 NaturalGas 9.93 +.40 -48.4 NaturalRes 18.43 +.64 -28.1 Pharmaceuticals 23.98 +.48 +22.4 Semicon 12.12 +.42 +32.5 Swre&ITSvcs 23.13 +.85 +30.6 Wireless 11.47 +.34 +27.9First EagleGlbA m 53.67 +1.02 -2.8FirsthandTechOpps 15.60 +.62 +21.7Franklin TempletonCATxFrIncA1 m 7.67 +.02 +4.4 EqIncA m 23.37 +.67 -3.9 FdrTFIncA1 m 12.04 +.01 +3.9 FloridaTFIncA1 m 10.56 ... +2.5 GlbBdAdv 9.98 -.02 -6.1 GlbBdC m 10.05 -.02 -6.8 Gr,IncA m 19.75 +.43 -6.8 GrA m 118.20 +4.76 +13.1 GrOppsA m 46.19 +1.73 +23.9 IncA1 m 2.06 +.02 -6.2 IncAdv 2.04 +.01 -6.1 IncC m 2.09 +.02 -6.6 RisingDivsA m 66.52 +2.24 +2.6 TtlRetA m 10.03 +.03 +4.9 UtlsC m 19.57 +.95 -3.6GERSPUSEq 57.96 +2.27 +10.9GabelliAsstAAA m 48.74 +1.49 -6.8 EqIncAAA m 11.91 +.34 -7.5 Val25A m 11.65 +.29 -15.2GlenmedeSmCpEqAdv 21.17 +.83 -12.6Goldman SachsShrtDurGovtA m 10.02 +.01 +3.7HarborCptlApprecInstl 91.30 +4.18 +31.4Harding LoevnerIntlEqInstl 22.81 +.23 +2.2HeartlandValPlusInv m 30.92 +1.26 -6.3HennessyCrnrstnGrInv b 17.15 +.66 -12.8 GasUtilityInv b 24.07 +.98 -12.6HodgesRetail m 31.53 +1.53 -15.1INVESCODevMktsY 42.68 +1.05 -.6 DivIncInv b 20.73 +.57 -6.6 EngyA m 11.68 +.29 -38.5 EngyInv b 11.63 +.29 -38.5 EuropeanGrA m 34.95 +.69 -6.7 GlbStrIncA m 3.56 +.03 -3.1 QualIncA m 11.90 +.04 +5.0 SelRskGrInvA m 14.65 +.41 -1.7 SmCpEqA m 11.51 +.47 -2.3 TechInv b 58.66 +2.50 +27.8IvyAsstStratB m 19.04 +.40 -.4JPMorganCoreBondI 12.37 +.01 +8.4 CoreBondR6 12.38 ... +8.4 EqIncI 16.49 +.43 -7.1 InvCnsrvGrA m 12.65 +.09 +5.0Janus HendersonBalancedC m 36.27 +.77 +7.2 ContrarianT 20.46 +.81 +7.3 EnterpriseT 131.86 +3.76 -.5 FlexibleBondS b 11.18 +.03 +9.9 GlobalLifeSciT 64.58 +1.76 +17.3 GlobalValueT 12.05 +.25 -11.1 High-YieldT 7.81 +.02 -1.4 MidCapValueL 13.46 +.41 -11.7 MidCapValueT 13.11 +.40 -11.8 OverseasT 31.07 +.78 +.1 ResearchT 54.47 +2.46 +18.7 Short-TermBondT 3.06 ... +3.6 SmallCapValueL 17.78 +.59 -18.6 VentureT 78.95 +2.73 +1.4John HancockBdI 16.63 +.04 +7.7 DiscpValI 17.08 +.49 -10.8 DiscpValMCI 18.36 +.62 -10.9 MltMgLsBlA b 13.86 +.27 +3.5 MltmgrLsGr1 b 13.94 +.39 +2.7Litman GregoryMtrsIntlInstl 13.91 +.34 -13.5Lord AbbettShrtDurIncA m 4.15 +.01 +1.6 ShrtDurIncF b 4.15 +.01 +1.7MFSInstlIntlEq 26.04 +.48 -.9 MAInvsTrustB m 30.07 +.90 +2.6 ValI 38.72 +1.17 -4.8MainStayMacKHYCorpBdA m 5.30 -.01 -.2Mairs & PowerGrInv 121.13 +3.36 +5.2Manning & NapierPrBlndCnsrvTrmS b 14.35 +.18 +7.0 PrBlndMaxTrmS b 22.09 +.76 +10.2Marsico21stCentury b 36.34 +1.38 +9.8MatthewsAsianGrIncInv 14.82 +.41 -2.5MeridianGrLegacy d 36.00 +1.14 -.6Metropolitan WestTtlRetBdI 11.56 +.03 +9.3 TtlRetBdM b 11.56 +.03 +9.0 TtlRetBdPlan 10.87 +.03 +9.4Midas FundsMidas m 1.58 +.08 +21.5 MidasMagic m 18.56 +.89 -.7NeedhamGrRetail b 44.87 +1.86 +19.9Neuberger BermanSmCpGrInv 40.69 +1.69 +6.4NicholasNicholas 67.13 +2.53 +7.1NuveenNYMnBdI 11.02 ... +2.2Oak AssociatesEmergTech 5.84 +.24 +21.2 LiveOakHlthSci 18.92 +.60 +10.7 PinOakEq 70.37 +2.91 +3.4 RedOakTechSel 33.51 +1.36 +17.7OakmarkEqAndIncInv 26.32 +.55 -5.9 GlbInv 23.44 +.78 -13.8 SelInv 36.41 +1.59 -11.1Old WestburyLgCpStrats 14.39 +.48 +1.6PGIM InvestmentsJenUtlA m 14.73 +.73 +2.9 JennisonBldA m 20.12 +.82 +5.5 QMAIntlEqC m 6.36 +.15 -6.8 QMASmCpValZ 11.01 +.36 -27.5 TtlRetBdZ 14.74 +.03 +6.9PIMCOAlAstInstl 11.18 +.13 -2.4 IncA m 11.53 +.04 +.3 IncI2 11.53 +.04 +.6 IncInstl 11.53 +.04 +.7 InvtGrdCdtBdI 10.98 +.04 +6.6 TtlRetIns 10.85 +.01 +8.4PRIMECAP OdysseyAgrsGr 45.33 +1.59 +5.4 Gr 38.99 +1.37 +3.4PaxBalIndvInv b 23.40 +.51 +8.3PioneerA m 29.74 +1.17 +10.1PrincipalSAMgCnsGA m 16.70 +.46 +1.0PutnamSmCpValA m 8.29 +.29 -20.1ReynoldsBlueChipGr b 60.24 +3.05 +18.4RoyceSmCpValSvc m 6.75 +.22 -22.5RydexElectronicsInv 182.01 +6.89 +35.4 HCH b 31.63 +1.14 +11.8 NASDAQ100Inv 52.50 +2.51 +31.7SchwabHC 26.48 +.82 +11.3 SP500Idx 48.34 +1.89 +7.4 TtlStkMktIdx 54.47 +2.14 +6.3State FarmGr 84.69 +2.73 +4.0Sterling CapitalStrtonSmCpVlIns 62.37 +2.06 -14.5T. Rowe PriceBCGr 141.27 +6.95 +20.5 Bal 24.52 +.59 +5.1 Comm&TeInv 157.68 +7.85 +33.7 CorpInc 10.09 +.07 +8.4 CptlAprc 31.61 +.90 +6.6 DivGr 50.36 +1.68 +2.8 EMStk 43.51 +1.64 +.3 EqIdx500 83.14 +3.25 +7.2 EqInc 25.77 +.84 -11.4 FinclSvcs 22.10 +.45 -13.8 GNMA 9.46 +.01 +5.4 GlbTech 21.08 +1.00 +35.8 GrStk 81.60 +3.86 +19.3 HlthSci 88.29 +2.77 +18.7 IntlEqIdx 12.82 +.27 -4.0 IntlValEq 11.97 +.27 -8.8 LrgCpGrI 49.87 +2.39 +21.8 MdCpGr 94.35 +3.12 +4.1 MdCpVal 24.40 +.84 -7.0 NJTFBd 12.16 +.02 +2.3 NewAmericaGr 63.03 +2.89 +25.9 NewAsia 19.91 +.67 +11.7 NewHorizons 72.85 +2.40 +28.5 RlEstt 20.42 +1.00 -16.2 Rtr2020 21.86 +.43 +4.3 Rtr2025 17.53 +.41 +4.3 Rtr2030 25.39 +.66 +4.0 Rtr2035 18.58 +.54 +3.9 Rtr2040 26.32 +.81 +3.7 RtrBal 15.40 +.23 +4.5 SciandTech 48.37 +2.04 +28.2 SpectrumGr 22.34 +.83 +2.7 SpectrumInc 12.32 +.08 +1.5 SummitMnIncInv 12.04 +.01 +2.4 TFShrtInterm 5.70 ... +2.7 TxEfficientEq 41.94 +1.79 +17.0TIAA-CREFEqIdxIns 22.74 +.90 +6.5Third AvenueValIns d 29.23 +1.18 -25.4ThompsonBd 10.44 ... -4.8 LgCp 66.44 +2.46 -2.8ThornburgInvmIncBldrA m 18.94 +.38 -8.5ThriventIncA m 9.97 +.05 +9.6TouchstoneLargeCpFocA m 42.80 +1.72 +9.5TransamericaAsAlGrC m 11.69 +.37 +.7 AsAlModC m 11.28 +.19 +3.8U.S. Global InvestorGlbRes b 4.17 +.14 -8.6 GoldPrcMtls b 11.39 +.42 +42.2USAACrnrstnMod 14.50 +.18 +1.7 GrInc 19.37 +.63 +1.0 GvtSec 10.24 ... +6.2 HiInc d 7.15 -.01 -4.3 PrcMtlsMnral 20.84 +.90 +50.5 SciTech 27.92 +.99 +27.5 TELngTrm 13.40 ... +2.9 TrgtRet2040 11.72 +.22 -1.8 TrgtRet2050 11.92 +.25 -2.0 WldGr 24.05 +.55 +3.0Value LineSelGr b 39.95 +1.43 +7.8Vanguard500IdxAdmrl 288.90 +11.28 +7.4 BalIdxAdmrl 39.37 +.95 +8.2 BalIdxIns 39.38 +.96 +8.2 CAITTxExAdm 12.20 +.01 +4.1 CptlOppAdmrl 154.61 +5.82 +8.7 CptlOppInv 66.94 +2.52 +8.7 DevMIdxAdmrl 12.64 +.28 -3.9 DevMIdxIns 12.66 +.28 -3.9 DivGrInv 28.61 +1.01 +1.3 EMStkIdxInAdm 34.14 +1.20 -1.5 EqIncAdmrl 67.95 +2.03 -6.0 ExplorerAdmrl 95.13 +3.48 +4.8 ExtMktIdxAdmrl 90.31 +3.68 +1.4 ExtMktIdxIns 90.30 +3.68 +1.4 FAWexUSIIns 95.61 +2.43 -3.2 GNMAAdmrl 10.81 +.02 +5.5 GlbEqInv 31.00 +1.11 +5.3 GrIdxAdmrl 105.71 +4.87 +25.2 GrIdxIns 105.71 +4.87 +25.2 GrandIncInv 50.33 +1.94 +6.5 HCAdmrl 89.12 +2.19 +19.0 HCInv 211.33 +5.19 +18.9 HYCorpAdmrl 5.65 +.02 +1.4 HYTEAdmrl 11.58 +.02 +3.1 InTrBdIdxAdmrl 12.61 +.02 +10.3 InTrInGdAdm 10.54 +.03 +9.5 InTrTEAdmrl 14.61 +.01 +4.2 InPrtScAdmrl 27.53 +.08 +8.6 InPrtScIns 11.22 +.04 +8.7 InsIdxIns 279.22 +10.91 +7.4 InsIdxInsPlus 279.23 +10.91 +7.4 InsTrgRt2020Ins 24.14 +.42 +5.3 InsTtlSMIInPls 65.85 +2.59 +6.5 IntlGrAdmrl 118.94 +5.32 +26.6 IntlValInv 32.25 +.76 -8.5 LTInGrdAdm 11.93 +.07 +17.2 LTTEAdmrl 11.99 +.01 +4.9 LfStrCnsrGrInv 21.15 +.30 +6.0 LfStrGrInv 34.86 +.95 +3.9 LfStrModGrInv 28.45 +.59 +5.0 LgCpIdxInv 58.47 +2.33 +8.2 LtdTrmTEAdmrl 11.17 +.01 +3.0 MCpGrIdxInv 65.85 +2.54 +12.0 MdCpIdxAdmrl 204.48 +7.51 -.1 MdCpIdxIns 45.17 +1.66 -.1 MdCpIdxInsPlus 222.77 +8.18 -.1 PrmCpAdmrl 136.82 +5.38 +6.2 PrmCpCorInv 25.32 +.88 +.6 RlEstIdxAdmrl 113.46 +5.58 -6.5 SCpGrIdxAdm 70.89 +2.57 +8.3 SCpValIdxAdm 45.56 +1.58 -17.1 SCpValIdxI 25.47 +.89 -17.1 STBdIdxAdmrl 10.89 +.01 +5.4 STInfPrScIdIns 25.21 +.05 +3.6 STInvmGrdAdmrl 10.95 +.02 +5.0 STInvmGrdIns 10.95 +.02 +5.1 STTEAdmrl 15.91 ... +2.1 SeledValInv 20.91 +.67 -15.6 SmCpIdxAdmrl 69.93 +2.48 -5.7 SmCpIdxIns 69.93 +2.49 -5.7 StarInv 27.86 +.70 +9.6 StrEqInv 28.47 +1.00 -8.7 TMCapApAdm 161.72 +6.37 +7.5 TrgtRtr2015Inv 15.38 +.19 +5.5 TrgtRtr2020Inv 32.56 +.57 +5.2 TrgtRtr2025Inv 19.70 +.40 +4.9 TrgtRtr2030Inv 35.90 +.82 +4.6 TrgtRtr2035Inv 22.00 +.56 +4.1 TrgtRtr2040Inv 37.90 +1.06 +3.7 TrgtRtr2045Inv 23.75 +.73 +3.2 TrgtRtr2050Inv 38.23 +1.16 +3.3 TrgtRtr2055Inv 41.50 +1.26 +3.2 TrgtRtrIncInv 14.21 +.15 +5.8 TtBMIdxAdmrl 11.63 +.01 +8.9 TtBMIdxIns 11.63 +.01 +9.0 TtBMIdxInsPlus 11.63 +.01 +9.0 TtInBIdxAdmrl 23.04 -.05 +3.7 TtInBIdxIns 34.57 -.08 +3.7 TtInBIdxInv 11.52 -.03 +3.7 TtInSIdxAdmrl 26.91 +.68 -3.5 TtInSIdxIns 107.61 +2.71 -3.4 TtInSIdxInsPlus 107.63 +2.71 -3.4 TtInSIdxInv 16.09 +.41 -3.5 TtlSMIdxAdmrl 76.98 +3.03 +6.5 TtlSMIdxIns 76.99 +3.03 +6.5 TtlSMIdxInv 76.96 +3.03 +6.4 USGrAdmrl 136.49 +7.13 +31.3 USGrInv 52.67 +2.75 +31.2 ValIdxAdmrl 39.02 +1.24 -7.9 ValIdxIns 39.02 +1.24 -7.8 WlngtnAdmrl 71.85 +1.76 +4.8 WlngtnInv 41.61 +1.02 +4.7 WlslyIncAdmrl 65.66 +.82 +5.5 WlslyIncInv 27.11 +.34 +5.4 WndsrAdmrl 60.60 +1.86 -5.0 WndsrIIAdmrl 58.06 +2.01 -.1 WndsrIIInv 32.73 +1.13 -.2VictorySpecValA m 24.74 +.87 +2.9WCMFocIntGrIns 20.12 +.71 +14.6WasatchGlbValInv d 6.42 +.14 -15.2Wells FargoTarget2010Adm 10.74 +.09 +4.2Western AssetCorBdI 13.57 +.02 +8.7 CorPlusBdI 12.36 +.08 +8.6 CorPlusBdIS 12.35 +.07 +8.5 WAMngdMuniA 16.08 +.04 +1.5 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 ELAINE KURTENBACHAP BUSINESS WRITERWorld stock markets fell slightly in Europe on Friday after gains in Asia, with trading somewhat subdued by a long holiday weekend in the U.S. With Wall Street remaining closed in observance of Independence Day, Germanys DAX edged 0.6% lower to 12,528.18. The CAC 40 in Paris dropped 0.8% to 5,007.14, while Britains FTSE closed down 1.3% at 6,157.30. Markets had risen earlier in Asia as investors there got their “rst opportunity to react to the stronger-than-expected U.S. jobs “gures released on Thursday. The jobs data and improved global indicators boosted sentiment, albeit momentarily, along with positive reports on potential vaccines and treatments for the coronavirus that has infected more than 10.8 million people and killed over 520,000, according to data from Johns Hopkins University that experts say understates the tally due to issues with testing and asymptomatic cases. Tokyos Nikkei 225 index picked up 0.7% to 22,306.48, while the Shanghai Composite index gained 62.24 points to 3,152.81, its highest close since April 2019. In South Korea, the Kospi gained 0.8% to 2,152.41. Australias S&P/ASX 200 rose 0.4% to 6,057.90. Indias Sensex added 0.4% and shares also rose in Taiwan and Southeast Asia. Overnight, the S&P 500 rose 0.5%, its fourthstraight gain, ending the holiday-shortened week with a gain of 4%. In other trading, benchmark U.S. crude oil for August delivery slipped 37cents to $40.28 per barrel in electronic trading on the New York Mercantile Exchange. Brent crude oil for September delivery dropped 29 cents to $42.85 a barrel.World stocks mostly dip with US closed for holiday*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 BEFORELeafFilter AFTERLeafFilter Promo Code: 285Mon-Thurs: 8am-11pm, Fri-Sat: 8am-5pm, Sun: 2pm-8pm EST 1-941-621-9629 CALL US TODAY FORA FREE ESTIMATE CLOG-FREE GUTTERSOR YOUR MONEY BACK GUARANTEED!*The leading consumer reporting agency conducted a 16 month outdoor test of gutter guards in 2010 and recognized LeafFilter as the #1 rated professionally installed gutter guard system in America.Ž CSLB# 1035795 DOPL #10783658-5501 License# 7656 License# 50145 License# 41354 License# 99338 License# 128344 License# 218294 License# 603 233 977 License# 2102212986 License# 2106212946 License# 2705132153A License# LEAFFNW822JZ License# WV056912 License# WC-29998-H17 Nassau HIC License# H01067000 Registration# 176447 Registration# HIC.0649905 Registration# C127229 Registration# C127230 Registration# 366920918 Registration# PC6475 Registration# IR731804 Registration# 13VH09953900 Registration# PA069383 Suffolk HIC License# 52229-H YOUR ENTIRE LEAFFILTER PURCHASE* THE FIRST 50 CALLERS WILLRECEIVE AN ADDITIONAL15% OFFYOUR ENTIRE INSTALL!**Offer valid at estimate only10% OFFSENIOR & MILITARY DISCOUNTSFINANCING THAT FITS 11Subject to credit approval. Call for details.5% OFF ADDITIONALLY adno=3756962-1 PAGE 7 PAGE 8A SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/Cpandemic. Were seeing new customers ... who usually dont come to the “reworks tents,Ž said Robert Fletcher of Desert Sky Fireworks, which has locations across Arizona. Cities like Los Angeles and San Francisco have received more complaints of illegal “reworks this summer than in previous years. While most states allow at least some types of consumer “reworks, many cities prohibit them, even non-explosive sparklers. But they acknowledge it is dicult to stop people from buying them just outside city limits where theyre legal. In Arizona, which has battled wild“res for weeks, thousands of people have signed an online petition calling for Gov. Doug Ducey to ban “reworks this summer. Delanie Thompson, 28, said she started the petition after seeing a neighbors house engulfed in ”ames last week during a wild“re in Phoenix. She said she and her boyfriend were forced to evacuate their home for 30 hours. Thompson said she got angry when she later saw a roadside tent selling “reworks in a nearby town. The Fourth of July is about our independence,Ž she said. Not just about “reworks.Ž Authorities in the Phoenix suburb of Glendale seized nearly 4,000 pounds of banned “reworks this week after getting a tip about an illegal sales operation at a house. Fireworks can be a big danger as many parts of the American West struggle with drought, turning vegetation into tinder for ”ames. It de“nitely compounds the risk for starting wild“res,Ž Jessica Gardetto, a spokeswoman for the National Interagency Fire Center in Boise, Idaho, said of “reworks. The center is predicting more wild“res than usual in July across a swath of the U.S. West. And “res started by retail “reworks tend to burn near homes, said Gardetto, who has heard them explode every day for the last week in her neighborhood. Fires are just one cause for concern. Some doctors fear injuries will increase this year as more people experiment with “reworks at home. Dr. Erin Miller, a hand surgeon at Harborview Medical Center in Seattle, said she amputated 42 “ngers due to “reworks injuries last year while she was on call during the Fourth of July. She has simple advice for revelers: Do not use larger “reworks like mortars and cherry bombs. Do not mix alcohol or any other substances if youre choosing to use “reworks,Ž she added. But not everyone is as alarmed by the increased interest in consumer “reworks. Its business as usual for us,Ž said Chris James, a spokesman for the Glendale Fire Department. The agency will have extra units on standby like usual for the holiday, he said. He recommends having water and a “re extinguisher nearby. Its basic common sense we try to preach,Ž James said. Fire departments and many sellers also urge people to have a sober designated shooter,Ž said Houser of the National Fireworks Association. Some in the industry believe monthslong lockdowns during the pandemic explain the increased interest in blowing o steam with “reworks. Weve all been cooped up at home. We all have a lot of added stresses,Ž said James Fuller, a spokesman for TNT Fireworks. I think a lot of folks want to feel good again.Ž According to the order, Vendors licensed to sell alcoholic beverages for consumption on the premises, and also licensed to oer food service, may continue to operate as restaurantsŽ „ given 50% occupancy, social distancing and seated service. Local bars with food licenses „ including Shortys Place in Punta Gorda and Charlies Pub, Portside Grill, Racks Pub & Billiards and The Hive Bar in Port Charlotte „ are now up and running with the blessing of state ocials. Others, like Bar 17 and Hawgz & Dawgz in Punta Gorda, cannot, because they lack food licenses. Many bar owners, like Wendy Shirland at Port Charlottes Racks Pub & Billiards, believe that the Business and Professional Regulations recent closing of bars licensed to sell only alcohol is unfair. At least eight of the local bar owners I know are seeking legal counsel,Ž she said. And bar owners are looking more and more askance at bar-restaurants where they see little to no social distancing, especially during live weekend entertainment. If theyre really serious about peoples safety, there should be no live music right now,Ž said Shirland. It attracts people. And closing the bars just forces more people to congregate at places like that.Ž On Wednesday, in the wake of bar owner protests in Texas, about 25 carloads of barkeeps gathered at the 60-yearold Hoosier Bar in Osprey for a meeting to plan future action. Longtime Hoosiers owner Doug Clarke explained, Were trying to at least get ideas from one another, to see what steps we can take to get our places open and not take the blame for this whole crisis. People keep sending me pictures of bar-restaurants packed to the gills, saying, Why arent YOU open?ŽBARSFROM PAGE 1A SUN PHOTO BY SUE WADEBarkeeps sign in for an owners-only meeting Wednesday at Hoosier Bar in Osprey. More than 50 people attended the brainstorming session. Florida, the bigg est daily jump since the pandemic began. Gimenez said there were beds available but some hospitals have stang shortages. I met with our medical experts this afternoon to discuss what other steps we can take to stop the spread of virus infection and ensure that our hospitals have sucient capacity,Ž he said Thursday. The mayors order also tightens mask rules at restaurants, requiring customers to wear facial coverings at all times unless eating or drinking. Under the previous order, customers were allowed to remove masks when they sat down. Last week ocials in MiamiDade and other counties, including the Florida Keys, announced that beaches would be closed during the long July 4th weekend. Gimenez said Miami-Dade police will be checking businesses throughout the holiday weekend to enforce mask and capacity rules, and closing establishments in violation. I do not want to go back to closing all but essential businesses, but the only way to avoid that is for everyone to take COVID-19 seriously,Ž Gimenez said in a statement. That means every generation „ everyone of us, no exceptions.Ž The latest county statistics showed more than 1,400 COVID patients in Miami hospitals. Of those, 306 are in intensive-care beds, occupying about 73% of the ICU beds that would be otherwise available. The states health department releases a daily cumulative tally of new hospitalizations of people who test positive for the virus, but doesnt provide statewide numbers of COVID-19 patients currently in hospitals, ICU beds or on ventilators. Ventilator use and ICU occupancy are key indicators of the severity of the outbreak because not everyone who becomes infected with the coronavirus develop serious symptoms. The state releases daily reports on available ICU beds, statewide, by county and by individual hospital „ but those numbers dont include how many are occupied by COVID-19 patients. Statewide, about 20% of ICU beds are currently available, though some hospitals have additional capacity that can be turned into ICU units if need be. We are concerned that the cases will overwhelm the medical system,Ž said Ali Mokdad, a professor of health metrics sciences at the University of Washington in Seattle. We have to be careful watching local hospitals.Ž Health ocials said they would begin releasing daily updates with more hospitalization data soon, but a spokesperson said Friday he did not know when. As hospitals “ll up, a group of legislators urged Gov. Ron DeSantis on Friday to order a statewide mandate for Floridians to wear masks. Most of the largest cities and counties in Florida already have local mandates. The group of 10 Democratic lawmakers includes state Rep. Shevrin Jones, a South Florida lawmaker who announced Tuesday that he had been infected by the coronavirus. The governor has thus far resisted those calls, even as Texas Gov. Greg Abbott, another Republican, moved to do so on Thursday. This is not a partisan issue; this is an issue of life and death,Ž the legislators said in a letter to DeSantis.FLORIDAFROM PAGE 1AThose who decide they must gather with a small group of family members need to be careful, he said: Dont share utensils, dont share objects, dont pass them back and forth, because youre passing that virus around as well.Ž The warnings were sounded after a Memorial Day weekend that saw many people emerge from stay-at-home orders to go to the beach, restaurants and family gatherings. Since then, con“rmed infections per day in the U.S. have rocketed to an all-time high, more than doubling. The U.S. set another record on Friday with 52,300 newly reported cases, according to the tally kept by Johns Hopkins University. The picture was bleak around much of the country. In Arizona, the number of people in the hospital with a suspected or con“rmed case of COVID-19 eclipsed 3,000 for the “rst time. Alabama reported more than 1,700 new con“rmed cases, its highest single-day count yet. New York state, which has largely tamed the virus, recorded 918 new cases, the most in at least three weeks. Despite it all, there will still be “reworks and community events scattered across the nation, with many taking social distancing into account. In Ohio, Upper Arlingtons July Fourth parade will take a much longer route through its neighborhoods so residents can watch without crowding the streets. Were calling it the front porch parade,Ž said organizer Sam Porter. We cant just not do something.ŽFOURTHFROM PAGE 1A AP PHOTO/BEN MARGOTPeople purchase reworks on Thursday, in Dublin, California. For many Americans, the Fourth of July wont be about big festivities but setting o reworks themselves. FIREWORKSFROM PAGE 1A By TOM HAYS and MICHAEL R. SISAKASSOCIATED PRESSNEW YORK „ Before Jerey Epsteins jailhouse suicide last year, his defense hinged on a 2008 deal with federal prosecutors in Florida over his alleged sexual abuse of multiple teenage girls. His lawyers said that it had prevented him from being charged with further crimes. Could that same deal now help Ghislaine Maxwell, the Epstein con“dante arrested Thursday, evade charges she helped lure at least three girls into sexual liaisons with him? Maxwells lawyers havent outlined their defense strategy, but her legal team is bound to raise the issue in the months ahead. The British socialite was arrested Thursday in New Hampshire on charges that she acted as a recruiter of underage girls for Epstein, usually under the guise of hiring them to perform massages, and sometimes participated in his sexual abuse of the teens. The allegations against the couple date back many years, but Epstein, for a while, appeared to have resolved them under a deal with federal and state prosecutors in South Florida in which he pleaded guilty to lesser state charges and served 13 months in jail and a work-release program. After a Miami Herald expose brought new attention to the case, the U.S. attorney in Manhattan brought new charges against Epstein last July, arguing that the 2008 deal only applied to the speci“c U.S. attorneys oce in Florida that made the agreement „ not all 94 federal prosecutors oces in the country. A key for Maxwell is that agreement also sought to prevent criminal charges from being brought against any potential co-conspirators of Epstein.Ž The agreement lists four women by name, possibly because they received subpoenas or target lettersŽ from the government over allegations they were paid to recruit girls for Epstein. However, the agreement notes, it is not limited toŽ only them. Maxwell was not one of the four women identi“ed by name in the agreement, but former Miami federal prosecutor David Weinstein said the not limited toŽ wording is broad enough for her lawyers to contend it applied to her, too. Maxwells lawyers could argue just because her name wasnt mentioned doesnt mean she wasnt protected by the agreement,Ž Weinstein said Friday. Gerald Lefcourt, a lawyer who negotiated the 2008 agreement, told the AP last year that he would never have signed the agreement or recommended it unless we believed that it resolved what it said: all federal and state criminal liability.Ž In Maxwells indictment, the New York prosecutors appeared to build in an insurance policy „ deliberately charging her with crimes occurring in the 1990s, a time period slightly before the activities with underage girls that were the subject of Epsteins 2008 guilty plea. If a judge were to rule that the New York prosecutors were indeed bound by the non-prosecution agreement, they could then argue that this stu happened before, so its not covered and therefore Maxwells not protected,Ž Weinstein said. A message seeking comment was left Friday for Maxwells lawyer. She is being held without bail in New Hampshire and has previously denied any wrongdoing.Epstein cohorts arrest becomes new test for plea deal PAGE 8 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 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. Perfec retreat Queen headboard, storage footboard, rails, dresser and mirror. Also in brown. $ 999 99 Coninuou support Serta® Sleeptrue’ Firm Queen Mattress $ 399 99 Que mattress Queen 9Ž gel memory foam mattress. $ 299 99 Verail and solid Two-tone “nish and padded seating. Included table, bench and 4 chairs. $ 499 99 6-PC Fres styling Queen headboard, footboard, rails, dresser and mirror. $ 399 99 Mak a statement Uptown transitional style sofa. Right blend of casual and modern. $ 399 99 SOFA Stylis leather Leather sofa. Matching loveseat & sleeper available. Also in cream. $ 599 99 SOFA FURNITUREEntertain. Engage. Escape. $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 JULY 2023!* OR USE ONE OF THESE COUPONSadno=3756712-1 PAGE 9 PAGE 2B SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/C By THOMAS BEAUMONTASSOCIATED PRESSDES MOINES, Iowa „ President Donald Trumps campaign and allies have blocked e orts to expand mail-in voting, forcing an awkward confrontation with top GOP election o cials who are promoting the opposite in their states. The rare dissonance between Trump and other Republican elected o cials also re” ects another reality the president will not concede: Many in his party believe expanding mail-in voting could ultimately help him. Trumps campaign has intervened directly in Ohio, while allies have “ red warning shots in Iowa and Georgia, aimed at blunting Republican secretaries of state in places that could be competitive in November. There is a dimension to legislatures underfunding or undercutting election o cials that could ironically back“ re and hurt Republicans,Ž said Michael McDonald, a University of Florida professor and director of the nonpartisan United States Election Project. Action by these three secretaries of state, who are the top election o cials in their states, was designed to make ballot access easier during the coronavirus pandemic. Trump has repeatedly made the unfounded claim that voting by mail could lead to fraud so extensive it could undermine the integrity of the presidential election. In Ohio last month, senior Trump campaign adviser Bob Paduchik weighed in on Secretary of State Frank LaRoses proposal, insisting to GOP legislative leaders that they drop a provision to allow voters to “ le absentee ballot applications online, according to Republican o cials involved in the discussions. The GOP o cials spoke on the condition of anonymity to discuss internal communications regarding the legislation. Ohio already allows the secretary of state to send absentee ballot requests to every registered voter. The provision was aimed at allowing a faster processing option, while making mail-in application processing available. Paduchik, Trumps 2016 Iowa campaign director, insisted there be no substantive changes ahead of the November election in Ohio, which Trump won in 2016 by 8 percentage points under the existing rules, according to the GOP o cials. Trump has railed against expanding vote by mail, arguing without evidence that the practice, despite being the primary voting method in Colorado, Hawaii, Oregon, Washington and Utah, is ripe for widespread fraud. On Sunday, he renewed the criticism, tweeting Mail-In Voting, on the other hand, will lead to the most corrupt Election is USA history. Bad things happen with Mail-Ins.ŽCan Trumps anti-mail-voting crusade hurt him in key states? AP PHOTO BY MATT ROURKEDave Turnier processes mail-in ballots on May 28 at the Chester County Voter Services o ce in West Chester, Pennsylvania, prior to the primary election. By PATTY NIEBERG and COLLEEN SLEVINASSOCIATED PRESSAURORA, Colo. „ Apolice chief in suburban Denver “ red o cers who smiled in photos as they reenacted a chokehold that their colleagues used on Elijah McClain, a Black man who died after police stopped him as he walked down the street last summer. Another o cer received a text with the photos taken at the public memorial for the 23-yearold and replied, haha.Ž The Aurora Police Department released the photos Friday as a visibly shaken Interim Police Chief Vanessa Wilson assailed the four o cers involved. Three were “ red, and the o cer who was seen mimicking the chokehold resigned this week. We are ashamed, we are sickened, and we are angry,Ž Wilson said. The o cers may not have committed a crime, but the photographs are a crime against humanity and decency,Ž she added. McClains death got new attention following nationwide protests over police brutality and racial injustice, and several police agencies have taken swift action to punish o cers, including those involved in George Floyds death May 25 in Minneapolis. Facing increasing pressure, Democratic Gov. Jared Polis last week ordered the state attorney general to reopen McClains case after prosecutors last year declined to charge the three white o cers who confronted him. Its not clear if those o cers are now on leave. Word of the photos emerged soon after that announcement. Aurora police launched an investigation last week after another o cer reported the photos that were taken in October near where McClain was stopped in August „ a site thats now a memorial. The fact that three on-duty, in-uniform police o cers thought that it was appropriate to reenact the murder, jokingly, shows that the department is rotten to the core,Ž said Mari Newman, the McClain familys lawyer who saw the photos before they were publicly released. Elijahs mother, Sheneen McClain, also saw them. For her, it was just devastating to see that people were mocking the murder of her son,Ž Newman added.Police seen reenacting chokehold on Elijah McClain fired By COREY WILLIAMS and SARA BURNETTASSOCIATED PRESSA white couple face criminal charges after one of them was captured on video pulling a handgun on a Black woman and her daughters in a restaurant parking lot in Michigan. Jillian Wuestenberg, 32, and Eric Wuestenberg, 42, were arrested after Wednesday nights confrontation and charged Thursday with felonious assault, Oakland County Prosecutor Jessica Cooper said in a release. They were later arraigned and are free on a $50,000 personal bond, according to the Oakland County sheri s o ce. As a condition of the bond they must turn over all “ rearms, not engage in assaultive behaviorŽ and not leave Michigan, Sheri Michael Bouchard said in a statement. The Wuestenbergs could not be reached by phone for comment Friday, and it was not clear whether they have attorneys who could comment on the allegations.White couple charged after gun pulled on Black family 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=3757005-1Share 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=3756450-1 a d no= 375 6 Madison WileyCharlotte High SchoolYoull do great things at UCF! Were so proud of you and love you!Mom, Dad, Grandma and Grandpa T o v iew t oda y s l e g a l n o t ices a n d m ore v isi t, www. oridap u b l ic n o t ices.co m T o v iew t oda y s l e g a l n o t ices a n d m ore v isi t, www. oridap u b l ic n o t ices.co m 3000 NOTICES 3112 FICTITIOUS NAME 07/04/2020 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION File No. 2020-CP-000406 IN RE: ESTATE OF JOSEPH I. FREEMAN, Deceased. NOTICE TO CREDITORS The administration of the estate of JOSEPH I. FREEMAN, deceased, whose date of death was July 15, 2016, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the address of which is 350 E. Marion Avenue, Punta Gorda, Florida 33950. The names and addresses of the personal representative and the personal representatives attorney are set forth below. A ll creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the dece dent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. A LL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, A NY CLAIM FILED TWO (2) Y EARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 4, 2020. A ttorney for Personal Representative: A ndrew L. Jimenez, Esq. Jimenez Law Offices, P.A. 205 SE 20th Street Fort Lauderdale, Florida 33316 Personal Representative: Hope Clayman 17076 Aquavera Way Boca Raton, Florida 33496 Publish: 07/04/2020, 07/11/2020 413551 3756720 3130 NOTICE OF SALEN O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/16/2020, 9:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and / or all bids. JYARJ18E3FA014208 2015 YAMAHA Publish: July 4, 2020 357662 3756562 N O TI C E I S HEREBY G IVEN that A NN 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. A ll 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 W e reserve the right to reject any 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 NOTICES V aliant 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 PAGE 10 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 3B 1-3 Oers available on select quick move-in Lennar and WCI homes in the greater SW FL area if buyer signs and delivers a purcha se agreement between 07/1/20 and 07/19/20 and closes and fully funds on or before 11/30/20. Oers require financing through sel lers ailiate Eagle Home Mortgage, but use of Eagle is not required to purchase a home (See Ailiated Business Arrangement Disclosure https://lennar.com/images/com/files/AdABAD.pdf). Eagle Home Mortgage, LLC NMLS # 10 58, Mortgage Lender/Servicer License # MLD549. Oer requires use of sellers ailiated title agent CalAtlantic Title, but use o f CalAtlantic Title is not required to purchase a home. 1 Savings amounts refer to total purchase price reductions and are valid on the select homesites listed above. Oers, incentive s and seller contributions are subject to certain terms, conditions and restrictions. Certain incentives could aect the loan a mount. Lennar reserves the right to change or withdraw any oer at any time. 2 At closing, Lennar will provide to buyer a credit in an amount not to exceed $10,000 as determined on your Loan Estimate, exc luding prepaids. 3 Approx. retail value: up to $6,999. Buyer is responsible for any additional upgrades and options. Certain incentives could a ect the loan amount. Lennar reserves the right to change or withdraw any oer at any time. Features, amenities, floor plans, elevations, and designs vary and are subject to changes or substitution without notice. Items shown are artists renderings and may contain options that are not standard on all models or not included in the purchase pric e. Availability may vary. Plans to build out this neighborhood as proposed are subject to change without notice. Sq. ft. is estimated; actual sq. ft. will dier. Garage/bay sizes may vary from home to home and may not accommodate all vehicles. Prices do not include closing costs and other fees to be paid by buyer (including a builder fee as described in the purchase ag reement) and are subject to change without notice. Please see your New Home Consultant and/or home purchase agreement for actual features designated as an Everythings Included feature. Models/lifestyle photos do not reflect racial or ethnic preference. Maps are not to scale and are for relative location purposes only. This is not an oer in states where prior registration is required. Void where prohibited by law. Copyright © 2020 Lennar Corporation and Eagle Home Mortgage, LLC. All rights reserved. Lennar, the Lennar logo, WCI, the WCI logo, Eagle Home Mortgage, the Eagle logo, CalAtlantic Title, t he CalAtlantic Title logo, Everythings Included, and the Everythings Included logo are U.S. registered service marks or servi ce marks of Lennar Corporation and/or its subsidiaries. Sellers Broker: Lennar Realty, Inc. Construction License(s): LENNAR HOMES LLC CBC038894 and CGC1523282. LENNAR REALTY INC (CQ1013633). 07/20 LENNAR OFFERS YOU THREE SAFE & SIMPLE WAYS TO TOUR YOUR DREAM HOME CALL 8882141674 TODAY OR VISIT ONLINE AT LENNARSWFL.COM Meet with a New Home Consultant one-on-one LENNAR-GUIDED TOUR View a high quality 3D tour from wherever you are VIRTUAL TOUR For exclusive home access, explore on your own SELFGUIDED TOUR * *ONLY SELECT MODELS AVAILABLE FOR TOUR SAVE BIG ON YOUR DREAM HOME!Receive up to $10,000 in closing costs1 FREE EXTENDED TILE2 877-45-LENNAR | www.LennarSWFL.comVisit any of our Welcome Home Centers Monday Saturday 9-6, Sunday 10-6 plus SPECIAL OFFERS! O ers available on select homes in the greater SW Florida area when you sign a purchase agreement between July 1„July 19, 2020 a nd close by November 30, 2020. O er requires financing through Eagle Home Mortgage, LLC and closing with CalAtlantic Title. 15192 SPANISH POINT DRIVE | PORT CHARLOTTE, FL 33981Welcome Home Center Hours:Monday-Saturday 9am-6pm | Sunday 10am-6pm877-45-LENNAR | LennarSWFL.com Featured Move-in Ready Homes 92SPANISHPOINTDRIVE|PORTCHAR L OTTEFL33 Executive and Estate Homes from the upper $200sDiscover Lennars newest waterfront community, a boaters paradise situated along the Butterford and Medina Water ways just minutes to open water! Best of all, Everythings Included® in your new WiFi Certi“ ed dream home all the extra features you want, all included at the best possible value. rSWF FL.com T T T T O O L L L E D O O B L L A A D D D E E E E E E E 179 17 7 ( ) 7 7 1 1 17 17 17 17 17 17 41 75 59SSOV|OC O,3398 Harbor-West.comFrom US 41, go west on El Jobean Road/ST Rd 776 (8.2 miles), then left on Gasparilla Road (1.5 miles). Turn Left on San Domingo Blvd (1.2 miles), left on Caroline Drive. Community starts at end of street. Now $419,191 E t i d E t t H f t h $ Port Charlottes best kept secret! The only gated WATERFRONT community within the desirable South Gulf Cove area! Now $479,394 15008 SPANISH POINT DRIVE3 Bedrooms | 2.5 Baths | Den | 3-Car Garage | 2,361 Sq. Ft. A/C on these and other Move-In Ready Homes! SaveBIG 14692 PONCE DE LEON TRAIL Marsala Save,3 Bedrooms | 3 Baths | Den | 2-Car Garage | 2,201 Sq. Ft. A/C Oakmont II Save,adno=3755861-1 PAGE 11 PAGE 4B SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/CSTATE NEWS BRIEFS57 charged with rioting, looting felonies at Tampa protestsTAMPA (AP) „ Prosecutors in one Florida oce have charged a total of 57 people with rioting and looting that occurred shortly after a black man dying in Minneapolis police custody sparked nationwide protests, ocials announced Friday. Hillsborough State Attorney Andrew Warren said in a statement that charges have been “led against dozens of people for ransacking stores, causing destruction and “ghting with police ocers in Tampa. The riots began the night of May 30, less than a week after the death of George Floyd in Minnesota. These 57 people should not be confused with the large number of peaceful protesters in our community,Ž Warren said. The defendants weve charged took advantage of the pain in our community and tried to turn it into a quick buck or set out to cause chaos. None of us will stand for that.Ž While most of the alleged oenses occurred more than a month ago, Warren pointed out that “ling charges takes time because prosecutors thoroughly review all the evidence for each case. The Hillsborough State Attorneys Oce has declined to prosecute peaceful protesters, but Warren said the 57 people accused of felony crimes face from “ve years to life in prison. The businesses victimized include jewelry stores, clothing stores and convenience storesDisney suspends college internship program amid pandemicORLANDO (AP) „ Walt Disney World has suspended the Disney College Program inde“nitely amid the continuing coronavirus pandemic. Disney said in a blog post on Thursday that the internships participants wont be among those returning to work when it reopens its Florida theme parks later this month. The company also said it doesnt know when the Disney-owned apartments where the students lived will be reopened. We understand this is not the news you were hoping to hear and we want to assure you this decision was not made lightly,Ž Disney said in the post. The company said it would refund students their fees and allow participants, including recent college graduates, to re-apply. The program was initially suspended in mid-March when the theme parks and hotels closed down due to the coronavirus pandemic. Disney announced plans last month to reopen the Florida parks in phases, with the Magic Kingdom and Animal Kingdom opening on July 11 followed by Epcot and Hollywood Studios on July 15. Universal Orlando and SeaWorld parks reopened in June.Man sentenced for collecting dead moms Social SecurityORLANDO (AP) „ AFlorida man has been sentenced to two years in federal prison for collecting his mothers Social Security payments after her death. A federal judge in Orlando sentenced Bobby Morlen, 54, earlier this week, according to court documents. The Deltona man pleaded guilty in January to theft of government funds. Morlens mother was receiving Social Security Retirement Insurance Bene“ts when she died in August 2014, according to court records. Her death was never reported to the Social Security Administration, and the bene“t payments continued. Prosecutors said Morlen continued to access the funds, totaling $131,457, and use them for his own personal expenses until last year. As part of his sentence, Morlen must repay the stolen money.Retired Florida detective charged in 1999 home invasionJACKSONVILLE (AP) „ A retired Florida detective has been arrested in a 1999 fatal home invasion, authorities announced Thursday. William Robert Baer Jr., 64, was arrested in Jacksonville on Wednesday and charged with murder and armed robbery, Jacksonville Sheris Oce Undersheri Pat Ivey said during a news conference. Baers former wife, Melissa Jo Schafer, was arrested Thursday in Jeerson City, Missouri, in connection to the case, the Florida Times-Union reported. Baer and Schafer fatally attacked Saad Kawaf outside his gated community home in May 1999, ocials said. They then dragged Kawafs wife inside and tied her up. Baer and Schafer made o with about $30,000, ocials said. Baer had been an intelligence division detective at the time of the attack, and Ivey said Baer met the victim, a convenience store owner, through work. Baer retired in 2002. Investigators initially knew the attackers were a man and woman, and DNA pro“les were developed in 2003. State law enforcement tests for genealogy helped narrow down the search this past May, and two suspects were identi“ed last month, Ivey said. Baer was being held without bond. Jail records didnt list an attorney. Schafer hadnt been returned to Jacksonville jail by Thursday evening. It wasnt known if she had an attorney. Building Stronger FuturesNow Enrolling School Year 2020-2021What We Offer:SOAR Program for Talented & Gifted STEM Smart School Advanced Technology in All Classrooms Small Classroom Ratio Highly Quali“ ed Teachers Focus on Health and Wellness Award Winning Athletics Team Sports Basketball, Tennis, GolfSKY ACADEMY VENICE 705 Center Rd. Venice | 941-244-2626 SKY ACADEMY ENGLEWOOD 871 S River Rd, Englewood | 941-999-4775 www.skyatthey.com adno=3756612-1 After School Academic Enrichment Program adno=3756416-1 adno=3756443-1 2650 S. McCall Rd., Ste C, Englewood, FL 34224 (across from Blue Dolphin Car Wash)941-208-5813EnglewoodFL.CBDrx4u.com1 year Anniversary Celebration July 6-11 Raf” e Basket valued at $150Drawing on July 11.No need to be present to win.Join us at noon, July 6 for refreshments with the Englewood Chamber of Commerce 15% OFF July 6-11 PAGE 12 SATURDAY, JULY 4, 2020 | YOURSUN.COM | facebook.com/SunPreps | @Sun_Preps | SECTION B Coming close: NBA playoffs near as COVID-19 cases surge. PAGE 7B INDEX | Lottery 6 | NBA 7 | Scoreboard 7 | Auto racing 8 | Weather 8GOLF: ROCKET MORTGAGE CLASSIC By LARRY LAGEAP SPORTS WRITERDETROIT „ Webb Simpson and Bryson DeChambeau were expected to be contenders at the Rocket Mortgage Classic, taking advantage of a relatively weak “eld and course by PGA Tour standards. Chris Kirk was not. A year after taking a leave of absence from the PGA Tour to address alcohol abuse and depression, though, he has turned around his life and revived his career. Kirk had a 7-under 65 on Friday to take the second-round lead at the Detroit Golf Club, and Simpson later shot a 64 to pull into a tie atop the leaderboard at 12-under 132. I was out there thinking about him a little bit, just with his decision to take some time away from golf and take care of himself,Ž Simpson recalled. Im so proud of what hes been able to do and come back and make the comeback hes made, winning on the Korn Ferry Tour. And, now hes out here trying to win a PGA Tour event.Ž Kirk won a Korn Ferry Tour event two weeks ago, using the PGA Tours developmental circuit as a springboard to compete again with the worlds best players. When Kirk stopped playing last year, he didnt know what his future was in the sport. NFL MLB By JACOB HOAGSPORTS WRITERBaseball is back, sort of. Games are on deck as the Tampa Bay Rays returned to Tropicana Field on Friday to begin preparations and conditioning for the 60-game season. Though it felt good for players to return to some sense of normalcy, it didnt come without some uneasy feeling. Rather than gathering together for drills, the day was spent apart with batting practice and individual “elding drills making up the workout. Were seeing everybody come in in waves and the work were doing is very individualized, thats not what were accustomed to,Ž Rays manager Kevin Cash said. But were gonna do real well at adjusting and adapting on the ”y and make the most out of it.Ž Rays ace Blake Snell felt similar, saying it was strange to have to stay apart from his teammates while working out on a team that is typically tight-knit. Its weird to be distant,Ž Snell said. Were a pretty close group, were always messing with each other. We cant be too close to each other. But it feels good to be playing again and working out. Thats the cool part about it.Ž Snell was in headlines in May voicing his opinion on player health and safety, but reported to camp on Day 1. He said that the agreement between the Players Association and MLB along with all the precautions put in place for camp, it wasnt a hard decision to return. It makes it pretty easy to play,Ž Snell said. Every one here is just super on their toes about it and I feel very comfortable about it with everything MLB is doing. The pitchers sort of take center stage in this ordeal as the coaching sta develops a plan to ramp them back up for the season and decide how they will be utilized in a shortened season. Snell, along with Tyler Glasnow and Charlie Morton were the driving force behind the Rays playo run last year and feel a shortened season could be a plus for them. I think it helps us,Ž Snell said. But also it all depends where guys are and how they feel. When you look at our pitching sta, were pretty solid all around. Even past the 25-man roster into the 40, were stacked. Im excited for what were gonna be able to accomplish this year. This is a team full of talent.Ž The Rays saw 32 of 37 players report on Friday and wouldnt get into speci“cs as to why some guys didnt make it. Those not listed on the workout sheet included in“elder Jose Martinez, pitchers Yonny Chirinos and Chaz Roe, and non-roster catchers Chris Herrmann and Kevan Smith. Herrmann and Smith were working out in Port Charlotte per Marc Topkin of the Tampa Bay Times, but there was no comment on the remaining absentees. MLB is targeting an opening day later this month after a four-month layo. Cash is looking forward to the team providing fans with a much-needed release. Hopefully our game can provide some sense of normalcy, some sense of entertainment,Ž Cash said. To provide joy to all fans and be able to ”ip something on TV that isnt a game show.ŽRays return to spring 2.0 with weird feeling32 of 37 rostered players are back at the Trop SUN FILE PHOTO BY TOM ONEILLRays starting pitcher Blake Snell faces the Minnesota Twins during a spring training game in February at Charlotte Sports Park. By STEPHEN WHYNOAP SPORTS WRITERWASHINGTON „ The Washington Redskins began a thorough reviewŽ of their name Friday, a signi“cant step toward moving on from what experts and advocates call a dictionary-de“ned racial slur.Ž Even though owner Dan Snyder had shown no willingness to change the name since buying the team in 1999, the recent national conversation on race has renewed opposition to the name and prompted sponsors to speak up. With support from the NFL, it may “nally lead to a new moniker for the long-struggling storied franchise with long-ago Super Bowl success. In the last few weeks, we have had ongoing discussions with Dan, and we are supportive of this important step,Ž Commissioner Roger Goodell said. In a statement, the team said recent events around the U.S. and feedback from the community prompted the formal review. This process allows the team to take into account not only the proud tradition and history of the franchise but also input from our alumni, the organization, sponsors, the National Football League and the local community it is proud to represent on and o the “eld,Ž Snyder said. Native American advocacy groups have tried for decades to force a change, and a peer-reviewed UC Berkeley study released earlier this year revealed 67% of those surveyed who No more Redskins?Team having a thorough review of its name AP FILE PHOTOThe Washington Redskins logo is shown on the eld before the start of a 2009 game.SEE REDSKINS , 6BKirk, Simpson share lead Chris Kirk drives on the 15th tee during the second round Friday of the Rocket Mortgage Classic at the Detroit Golf Club in Detroit.AP PHOTO SEE LEAD , 6B 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=3755848-1 CHARLOTTE CHARLOTTE Best Residential Community PAGE 13 PAGE 6B SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/CFLORIDA LOTTERYwww.flalottery.comPICK 2 D-Day, N-NightJuly 3N Late July3D 8-8 July 2N 7-9 July 2D 7-6 July 1N 6-9 July1D 9-2PICK 3 D-Day, N-NightJuly 3N ..................................Late July 3D ................................0-9-7 July 2N ................................5-4-8 July 2D ................................4-9-6 July 1N .................................2-2-9 July 1D ..................................8-9-7PICK 4 D-Day, N-NightJuly 3N ..................................Late July 3D ..............................1-3-1-0 July 2N .............................8-0-1-2 July 2D ..............................9-1-7-9 July 1N ..............................6-7-8-6 July 1D ...............................2-1-5-7PICK 5 D-Day, N-NightJuly 3N ..................................Late July 3D ...........................8-1-1-4-7 July 2N .........................9-9-6-2-6 July 2D .........................8-0-5-3-5 July 1N ...........................5-2-4-2-7 July 1D ............................8-7-3-7-8FANTASY 5 July 3 .....................................Late July 2 ...................3-20-30-34-36 July 1 ........................3-7-15-23-31PAYOFF FOR JULY 21 5-digit winners .....$192,890.06 242 4-digit winners .........$128.50 7,397 3-digit winners ........$11.50CASH FOR LIFEJuly 3 .....................................Late Cash Ball ...................................„ July 2 ...................11-33-42-54-57 Cash Ball ....................................4PAYOFF FOR JULY 20 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ...................................$2,500 10 4-5 .........................................$500JACKPOT TRIPLE PLAYJuly 3 .....................................Late June 30 ...........17-18-25-31-35-41PAYOFF FOR JUNE 300 6-of-6 ...............................$275,000 16 5-of-6 .....................................$635 1,076 4-of-6 ..................................$23LOTTOJuly 1 ..............12-20-23-37-48-51 June 27 .................2-4-6-11-16-38 June 24 ........26-33-38-42-44-49PAYOFF FOR JULY 10 6-digit winners ..........$7 million 15 5-digit winners .......$4,768.50 681 4-digit winners ................$77ESTIMATED JACKPOT $7.5 millionPOWERBALLJuly 1 ..................15-28-52-53-63 Powerball .................................18 June 27 .................9-36-49-56-62 Powerball ...................................8PAYOFF FOR JULY 10 5-5 + PB ..................$51 million 1 5-5..............................$1 million 0 4-5 + PB ......................$50,000 16 4-5 ...................................$100ESTIMATED JACKPOT $60 millionMEGA MILLIONSJuly 3 .....................................Late Mega Ball ..................................„ June 30 .................9-16-29-37-53 Mega Ball ..................................11PAYOFF FOR JUNE 300 5 of 5 + MB .............$53 million 0 5 of 5 .........................$1 million 0 4 of 5 + MB .................$10,000 14 4 of 5 ...............................$500ESTIMATED JACKPOT $62 million SUNCOAST SPORTS NOWWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps CONTACT USScott Zucker: Sports editor scott.zucker@yoursun.com Jacob Hoag: Staff writer jacob.hoag@yoursun.comVincent Portell: Staff writer vportell@venicegondolier.comEmail: sports@sun-herald. comFax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-2061175. € Report an error: Call the sports department at 941-2061175 or email sports@sun-herald. com. SPORTS ON TVAUSTRALIAN RULES FOOTBALL5:30 a.m. FS1 „ AFL: Port Adelaide at Brisbane 11 p.m. FS1 „ AFL: Fremantle at AdelaideAUTO RACING5:55 a.m. ESPN2 „ Formula One: Practice 3, Red Bull Ring, Spielberg, Styria, Austria 8:55 a.m. ESPN „ Formula One: Qualifying, Red Bull Ring, Spielburg, Austria Noon NBC „ IndyCar: The GMR Grand Prix, Indianapolis Motor Speedway, Indianapolis 3 p.m. NBC „ NASCAR Xfinity Series: The Pennzoil 150 at the Brickyard, Indianapolis Motor Speedway, Indianapolis 6 p.m. NBCSN „ IMSA WeatherTech: The Rolex 24, Daytona International Speedway, Daytona BeachBASKETBALL (MENS)3 p.m. ESPN „ TBT: Big X vs. Jackson TN Underdogs, Round of 24, Nationwide Arena, Columbus, Ohio 5 p.m. ESPN „ TBT: Brotherly Love vs. Stillwater Stars, Round of 24, Nationwide Arena, Columbus, Ohio 8 p.m. ESPN „ TBT: House of Paign vs. War Tampa, Round of 24, Nationwide Arena, Columbus, Ohio 10 p.m. ESPN „ TBT: Team CP3 vs. Mid American Unity, Nationwide Arena, Columbus, OhioGOLF1 p.m. GOLF „ PGA Tour Golf: The Rocket Mortgage Classic, Third Round, Detroit Golf Club, Detroit 3 p.m. CBS „ PGA Tour Golf: The Rocket Mortgage Classic, Third Round, Detroit Golf Club, DetroitHOT DOG EATING COMPETITIONNoon ESPN „ 2020 Nathans Famous Hot Dog Eating Contest: From Coney Island, N.Y.HORSE RACING10 a.m. FS1 „ IHR: The English Oaks and The English Derby, Epsom Downs, Epsom, England 1 p.m. FS1 „ Americas Day at the Races 5 p.m. NBC „ Breeders Cup: Challenge Series, Belmont Park, Elmont, N.Y. NBCSN „ Breeders Cup: Challenge Series, Belmont Park, Elmont, N.Y.KBO BASEBALL4:55 a.m. ESPN „ Kiwoom at KT 3:55 a.m. (Sunday) ESPN „ LG at SamsungRUGBY3 a.m. ESPN2 „ Super Rugby: Dunedin at Christchurch 11:30 p.m. ESPN2 „ Super Rugby: Hamilton at Wellington 2 a.m. (Sunday) FS1 „ NRL: NewCastle at Manly Warringah 4:30 a.m. (Sunday) FS1 „ NRL: South Sydney at Canterbury-BankstownSOCCER (MENS)7:25 a.m. NBCSN „ Premier League: Brighton at Norwich City 9:55 a.m. NBCSN „ Premier League: Bournemouth at Manchester United 12:25 p.m. NBCSN „ Premier League: Arsenal at Wolverhampton 1:45 p.m. ESPN2 „ The German Super Cup: Bayer Leverkusen vs. Bayern Munich, Final, Olympiastadion, Berlin 2:55 p.m. NBCSN „ Premier League: Watford at ChelseaSOCCER (WOMENS)5 p.m. CBSSN „ NWSL: Challenge Cup: Utah FC vs. Sky Blue FC, Zions Bank Stadium, Herriman, Utah (taped)TENNISNoon TENNIS „ The 2020 (Re)Open: Draft Kings All American Team Cup, Day 2 3 p.m. TENNIS „ The 2020 (Re)Open: Ultimate Tennis Showdown 1, Round Robin 6 p.m. TENNIS „ The 2020 (Re)Open: Draft Kings All American Team Cup, Day 2 AP FILE PHOTOWashington Redskins head coach Ron Rivera holds up a helmet Jan. 2 during a news conference at the teams training facility in Ashburn, Virginia.strongly identify as Native agreed or strongly agreed the name was oensive. The death of George Floyd in Minnesota and other examples of police brutality against Black people in the U.S. sparked protests worldwide and changes to various brands considered racially insensitive. Asked last month about the name, a spokesman said the team had no comment. But this week marked a possible sea change on the issue with investors writing to FedEx, PepsiCo and other sponsors hoping they would in”uence change. FedEx was the “rst to act publicly. The title sponsor of the teams stadium in Landover, Maryland, FedEx said Thursday, We have communicated to the team in Washington our request that they change the team name.Ž FedEx paid $205 million in 1999 for the naming rights to the stadium. On Thursday night, Nike appeared to remove all Redskins gear from its online store. Nike said Friday it has shared its concerns with the NFL over the name and is pleased to see the team taking a “rst step towards change.Ž PepsiCo, a sponsor since 2017, expressed a similar sentiment and said, We believe it is time for a change.Ž Sponsor Bank of America said it has encouraged the team to change the nameŽ and welcomed the organizations review. Coach Ron Rivera, who said in a recent radio interview now is not the time to discuss the name, called it an issue of personal importance.Ž Rivera, who is of Mexican and Puerto Rican descent and is the only Hispanic head coach currently in the NFL, added hed work closely with Snyder during the process. There is no reason not to immediately announce that the team is changing the mascot, since any real review will lead to the inevitable conclusion that the deeply oensive and racist name of Washingtons NFL team must go now,Ž said Oneida Indian Nation Representative Ray Halbritter, leader of the Change the MascotŽ campaign. Dan Snyder can stand on the right side of history and create a new, positive legacy for his team, or instead continue embracing a bigoted slur that denigrates Native Americans and people of color.Ž Washington Mayor Muriel Bowser said recently the name was an obstacleŽ to the team building a stadium in the District. The current lease at FedEx Field expires in 2027, and the old RFK Stadium site in Washington is one of several options for the teams new headquarters, along with locations in Maryland and Virginia. The team in late June removed racist founder George Preston Marshall from its Ring of Fame. A monument of Marshall was also removed from the RFK Stadium site. Marshalls granddaughter supported those moves and recently told The Associated Press shes “ne with the team changing its name. I think if anybodys oended that they should change the name,Ž Wright said. Ive always felt that way.ŽREDSKINSFROM PAGE 5B I kind of just didnt care at that point,Ž he recalled. I was focused on doing what I needed to do to be healthy, to be a good husband for my wife and a good father to my kids. I was thankfully in a place “nancially where my career could wait.Ž The 35-year-old Kirk has won four times on the PGA Tour, most recently in 2015. Simpson won the RBC Heritage two weeks ago in South Carolina, “nishing at a tournament-record 22-under for his second win of the season and seventh of his career. He withdrew from the Connecticut event last week because one of his daughters appeared to have COVID-19, but she later tested negative. Simpson and DeChambeau chose to come to the Motor City while many of the PGA Tours top players skipped the tournament. Its a Donald Ross design and guys that played here last year that I talked to about it loved the golf tournament, they loved what Rocket Mortgage did,Ž Simpson said. In the PGA Tours “rst three events after the COVID-19 pandemic stunted the season, the top “ve players in the world ranking participated in each tournament. None of the top “ve players is at the Detroit Golf Club and the “eld includes just 18 of the top 50. Simpson is No. 6 in the world ranking and DeChambeau is No. 10. Matthew Wol (64), Seamus Power (66), Mark Hubbard (66), Ryan Armour (64) and Richy Werenski (66) also were a a shot o the lead going into the weekend. The 21-year-old Wol put himself in position to take the the lead by himself with six straight birdies and eight over his “rst 10 holes after missing the cut in each of last two events. Ive learned the last couple weeks you de“nitely cant win on the “rst two days, but you can sure as heck lose,Ž he said. The last time the former Oklahoma State star had six straight birdies, he won the 3M Open last year. Wol joined Tiger Woods and Ben Crenshaw as winners of a PGA Tour event and the individual NCAA title in the same year. Wol missed opportunities to score on a pair of par 5s, including his 16th hole. His drive landed on an adjacent hole to the right and his second shot under tree branches caromed o a metal stake and landed in the rough on the left side of the No. 7 fairway. It was just one of those shots you kind of have to laugh at,Ž Wol said. It was unfortunate it came on a day that I was hitting it so well, but its golf, you cant hit every shot perfect.Ž Defending champion Nate Lashley missed the cut by a stroke as did Jason Day. Patrick Reed, who started the week No. 7 in the world ranking, and Bubba Watson were two shots from making the cut.LEADFROM PAGE 5B AP PHOTORickie Fowler drives o the 17th tee Friday during the second round of the Rocket Mortgage Classic at the Detroit Golf Club. 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=3756736-1 PAGE 14 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 7B NBA By STEVE MEGARGEEAP SPORTS WRITERMILWAUKEE „ The Milwaukee Bucks and Los Angeles Lakers have all but guaranteed themselves the top two playo seeds and face a balancing act when the NBA returns to action. While other teams will be “ghting for a postseason berth or playo seedings when they play the “nal eight regular season games in Florida, the Lakers and Bucks will be looking to shake o the rust after a 4 ½-month hiatus wile also staying healthy. At least from a players aspect, you can expect us to go out there and play as best as we can and as hard as we can during this situation,Ž Bucks forward Khris Middleton said. Thats the only thing we can control, really.Ž With the league playing the remainder of the regular season and the entire playos at Walt Disney World as a safety precaution amid the coronavirus pandemic, owning a No. 1 seed may not matter as much as usual. But the Bucks and Lakers are virtually assured of having the top seeds in their respective conferences regardless. Milwaukee owned the NBAs best record at 53-12 and the Lakers were next at 49-14 when the pandemic caused a suspension of play in mid-March. The Lakers will arrive at Disney World with a magic number of three in the race for the No. 1 seed in the Western Conference. That number could get trimmed to one on re-opening night if they beat the Los Angeles Clippers in the second game of the July 30 doubleheader. Milwaukees magic number for the Easts No. 1 seed is two. The Bucks cant drop below the No. 2 spot in the East, no matter what happens, and they could lock up the top spot on their half of the bracket as early as Aug. 2. The race for the NBAs best overall record still could be in doubt at that point. But with no home-court advantage to play for in these playos, the only thing left to decide would be which team is assured of wearing white uniforms for Game 1 of the NBA Finals if the title series is a Bucks-Lakers matchup. Like we always would if this were the regular season or if these were the last eight games of the regular season, we would compete to win,Ž Lakers coach Frank Vogel said. Thats how your habits are built the best. Every time we take the ”oor, were going to go out there and try to win a game.Ž When teams are locked into a particular playo seed, they often spend the “nal few games of the regular season resting key players to avoid the risk of injury. That wont necessarily be the case this season after such a long hiatus. Middleton said Friday he was probably not able to touch a basketball for maybe two or three monthsŽ during the pandemic. Bucks guard Donte DiVincenzo said his inability to use the Bucks training facility for much of the hiatus caused him to focus on conditioning and said that it kind of took me back to being a little kid again, dribbling the ball inside, doing those little moves on the sidewalk and stu like that. That means even the teams without much at stake may need to spend these last eight regular-season games trying to regain the momentum that was lost these last few months. I dont expect the “rst game or second game or third game, guys are going to be at 100%,Ž Bucks forward and reigning MVP Giannis Antetokounmpo said. Guys are going to be rusty. Well see a lot of balls, people throwing the ball through the stands, turnovers. Youre going to see that. But I think as we move forward and guys get more comfortable, the level of basketball is going to get better each game. An early top-seed clinching also could see Lakers forward LeBron James breaking his routine. Typically, once James team is locked into a playo seed, he shuts it down and begins preparing for the postseason. But because of the layo, it could be argued that James might want to get a bit more game action even after the Lakers clinch the No. 1 spot. Does that mean you want to play certain guys 47 minutes? Obviously, no,Ž Vogel said. Well be intelligent with the whole process.ŽBucks, Lakers look to shed rust or rest for playoffs? AP FILE PHOTOSLeft: Milwaukees Khris Middleton shoots Oct. 17 during a preseason game in Milwaukee. Los Angeles forward LeBron James goes for a layup over Orlando center Nikola Vucevic Jan. 15 in Los Angeles. As Florida virus numbers rise, NBA arrivals draw closer(AP) „ The coronavirus numbers kept climbing Thursday, with a single-day record for new cases being set in Florida and the NBA revealing that the count of players and staff from the 22 remaining teams that have confirmed diagnoses of COVID-19 continues to grow. The NBA numbers: nine more positive players from tests conducted between June 24-29 to bring the total to 25 who have been positive since mandated testing began June 23, as well 10 positive-testing staff members from the teams that will start arriving at the Disney complex near Orlando, Florida next week for the resumption of the season. And statewide, health departments around Florida got more than 10,000 new positive cases back on Wednesday, a single-day record for a state that remains very much under siege from the virus and likely a troubling sign for the NBA „ which remains hopeful that highly restrictive rules at Disney will keep players and staff safe. Percentagewise, the NBA numbers are much lower than the rate of positive tests in many hotspot areas, including the average in Florida. With 351 players tested through June 29, the league had 25 positives for a 7.1% rate. TransactionsFridays Transactions BASEBALL American League CLEVELAND INDIANS „ Signed C Steve Baron, INF Jake Elmore and RHP David Hernandez to minor league contracts. National League SAN FRANCISCO GIANTS „ Signed LHP Nick Swiney to a minor league contract. FOOTBALL Canadian Football League WINNIPEG BLUE BOMBERS „ Signed WR Alonzo Russell and DB Makinton Dorleant. SOCCER Major League Soccer TORONTO FC „ Signed G Kevin Silva to a first-team contract. USL Championship ORANGE COUNTY SC „ Agreed to a loan with Birmingham Legion for F Chandler Hoffman for the remainder of the 2020 season. COLLEGEs AUSTIN PEAY STATE UNIVERSITY „ Announced that Mark Hudspeth has resigned his duties as head football coach. CHARLESTON SOUTHERN UNIVERSITY „ Announced the hiring of Cliff Miller as the Associate A.D. for Development/Tickets. THURSDAYS DEALS BASEBALL American League BOSTON RED SOX „ Added C Jonathan Lucroy to their 60-man player pool. TORONTO BLUE JAYS „ Claimed INF Breyvic Valera off waivers from the San Diego Padres. Placed RHPs Elvis Luciano and Hector Perez, 3B Brandon Drury and CF Jonathon Davis on the 10-day IL retroactive to June 30. National League LOS ANGELES DODGERS „ Signed RHP A.J. Ramos to a minor league contract. PHILADELPHIA PHILLIES „ Placed LHP Ranger Suarez, RHPs Hector Neris and Tommy Hunter and 3B Scott Kingery on the 10-day IL retroactive to June 30. PITTSBURGH PIRATES „ Signed RHP Carmen Mlodzinski to a minor league contract. Signed C Joe Jimenez to a minor league contract. SAN FRANCISCO GIANTS „ Signed INFs Casey Schmitt and Jimmy Glowenke and RHP Ryan Murphy to minor league contracts. FOOTBALL National Football League CLEVELAND BROWNS „ Signed DT Jordan Elliott. SOCCER Major League Soccer ATLANTA UNITED „ Signed F Tyler Wolff. COLORADO RAPIDS „ Agreed to terminate the contract of F Sam Nicholson. FC CINCINNATI „ Loaned F Rashawn Dally to the Las Vegas Lights FC for the 2020 USL Championship season. U.S. SOCCER U.S. SOCCER „ Named Francis Faberoff as the new head coach of the U.S. Mens and Womens Beach Soccer National teams. COLLEGES LOUISIANA COLLEGE „ Announced the addition of Ross Rix to the mens basketball coaching staff. GOLFPGA TOUR ROCKET MORTGAGE CLASSIC Fridays results at Detroit Golf Club, Detroit, Mich. Yardage: 7,340. Par: 72. Purse: $7.5 million. Winners share: $1.35 million. Second Round Chris Kirk 67-65„132 -12 Webb Simpson 68-64„132 -12 Seamus Power 67-66„133 -11 Matthew Wolff 69-64„133 -11 Bry DeChambeau 66-67„133 -11 Mark Hubbard 67-66„133 -11 Ryan Armour 69-64„133 -11 Richy Werenski 67-66„133 -11 Kevin Kisner 65-69„134 -10 Sepp Straka 68-66„134 -10 Brian Stuard 68-67„135 -9 J.J. Spaun 66-69„135 -9 Matt Wallace 66-69„135 -9 Hudson Swafford 67-68„135 -9 Brandon Hagy 67-68„135 -9 Doc Redman 65-70„135 -9 Troy Merritt 68-67„135 -9 Tyrrell Hatton 68-67„135 -9 Cameron Tringale 68-67„135 -9 Viktor Hovland 69-67„136 -8 Ted Potter, Jr. 68-68„136 -8 Luke List 69-67„136 -8 Mark Anderson 68-68„136 -8 Maverick McNealy 68-68„136 -8 Pat Perez 68-68„136 -8 Lanto Griffin 70-66„136 -8 Scott Stallings 65-71„136 -8 Adam Hadwin 67-69„136 -8 Emiliano Grillo 66-70„136 -8 Henrik Norlander 67-70„137 -7 Harold Varner III 70-67„137 -7 Steve Stricker 70-67„137 -7 Brendon Todd 68-69„137 -7 Chris Stroud 66-71„137 -7 Michael Thompson 69-68„137 -7 Chris Baker 69-68„137 -7 Cameron Champ 69-68„137 -7 Sam Burns 68-69„137 -7 Scott Harrington 71-66„137 -7 Lucas Glover 67-70„137 -7 Kristoffer Ventura 69-68„137 -7 Si Woo Kim 71-67„138 -6 Wesley Bryan 69-69„138 -6 Kevin Chappell 69-69„138 -6 Fabián Gómez 70-68„138 -6 Johnson Wagner 67-71„138 -6 George McNeill 67-71„138 -6 Michael Gellerman 68-70„138 -6 Zack Sucher 69-69„138 -6 Kyoung-Hoon Lee 69-69„138 -6 Zac Blair 70-68„138 -6 Tyler Duncan 68-70„138 -6 Keegan Bradley 69-69„138 -6 Rickie Fowler 67-71„138 -6 Seung-Yul Noh 68-71„139 -5 Jonathan Byrd 70-69„139 -5 Harry Higgs 69-70„139 -5 Danny Willett 71-68„139 -5 Luke Donald 69-70„139 -5 Hideki Matsuyama 71-68„139 -5 Patrick Rodgers 69-70„139 -5 Arjun Atwal 70-69„139 -5 Tom Lewis 68-71„139 -5 Rhein Gibson 67-72„139 -5 Josh Teater 70-69„139 -5 Adam Schenk 68-71„139 -5 Austin Cook 69-70„139 -5 Sungjae Im 70-69„139 -5 Tony Finau 69-70„139 -5 Bo Van Pelt 70-69„139 -5 Failed to make the cut Scott Brown 68-72„140 -4 Chesson Hadley 71-69„140 -4 Sam Ryder 68-72„140 -4 Ricky Barnes 73-67„140 -4 Vijay Singh 70-70„140 -4 Jason Day 70-70„140 -4 Matt Every 72-68„140 -4 Cameron Davis 71-69„140 -4 Ben Martin 73-67„140 -4 Greg Chalmers 72-68„140 -4 Nate Lashley 71-69„140 -4 Peter Malnati 66-74„140 -4 Roger Sloan 72-68„140 -4 Dominic Bozzelli 69-71„140 -4 J.T. Poston 69-72„141 -3 Aaron Wise 72-69„141 -3 Matt Jones 73-68„141 -3 Tyler McCumber 73-68„141 -3 David Hearn 71-70„141 -3 Branden Grace 70-71„141 -3 Jamie Lovemark 68-73„141 -3 Grayson Murray 74-67„141 -3 Russell Knox 70-71„141 -3 Bronson Burgoon 73-68„141 -3 Bo Hoag 72-69„141 -3 Chase Seiffert 66-75„141 -3 Ben Taylor 72-69„141 -3 Cameron Percy 71-71„142 -2 C.T. Pan 73-69„142 -2 Bubba Watson 71-71„142 -2 Patrick Reed 70-72„142 -2 Ryan Brehm 71-71„142 -2 Doug Ghim 71-71„142 -2 Sahith Theegala 73-69„142 -2 Peter Uihlein 72-70„142 -2 Robby Shelton 73-69„142 -2 Jason Dufner 74-68„142 -2 Brandt Snedeker 73-69„142 -2 Charl Schwartzel 70-72„142 -2 C Bezuidenhout 71-71„142 -2 Brian Harman 71-71„142 -2 Joseph Bramlett 70-72„142 -2 Will Gordon 71-71„142 -2 Ryan Blaum 70-73„143 -1 Martin Trainer 71-72„143 -1 Sebastián Muñoz 73-70„143 -1 Shawn Stefani 69-74„143 -1 Peter Kuest 71-72„143 -1 James Hahn 67-76„143 -1 Bill Haas 68-75„143 -1 Kevin Tway 72-71„143 -1 Michael Kim 73-70„143 -1 Patton Kizzire 71-72„143 -1 Aaron Baddeley 71-72„143 -1 Kyle Stanley 74-69„143 -1 Hank Lebioda 71-72„143 -1 Michael Gligic 72-71„143 -1 Tim Wilkinson 73-71„144 E Rob Oppenheim 72-72„144 E Jimmy Walker 74-70„144 E Scottie Scheffler 79-65„144 E James Nicholas 70-74„144 E John Senden 72-73„145 +1 Erik van Rooyen 75-70„145 +1 Alex Noren 72-73„145 +1 S Cappelen 72-73„145 +1 Lucas Bjerregaard 69-76„145 +1 Tom Hoge 73-72„145 +1 Xinjun Zhang 71-74„145 +1 Robert Streb 72-73„145 +1 Chandler Phillips 71-74„145 +1 Roberto Castro 73-73„146 +2 Vincent Whaley 71-75„146 +2 D.J. Trahan 73-74„147 +3 Rafa Cabrera Bello 75-72„147 +3 Kramer Hickok 72-75„147 +3 Andrew Putnam 74-73„147 +3 Beau Hossler 72-75„147 +3 Nelson Ledesma 73-74„147 +3 Wes Roach 77-70„147 +3 Kurt Kitayama 71-76„147 +3 Rory Sabbatini 76-72„148 +4 Brian Gay 73-76„149 +5 Donnie Trosper 78-77„155 +11 KORN FERRY TOUR TPC COLORADO CHAMPIONSHIP AT HERON LAKES Fridays results at TPC Championship at Heron Lakes, Berthoud, Colo. Yardage: 7,991. Par: 72. Purse: $600,000. Winners share: $108,000. Third Round Will Zalatoris 67-67-70„204 Taylor Pendrith 68-70-67„205 Erik Barnes 69-69-67„205 Callum Tarren 70-66-70„206 Brad Hopfinger 68-72-67„207 Justin Hueber 73-70-64„207 Augusto Núñez 70-70-68„208 Jared Wolfe 72-66-70„208 Ben Kohles 67-69-72„208 Stephan Jaeger 70-71-68„209 Adam Svensson 71-70-68„209 Davis Riley 67-72-70„209 Lee Hodges 67-71-71„209 Paul Peterson 67-73-70„210 Charlie Saxon 71-69-70„210 Chandler Blanchet 71-69-70„210 Matt Atkins 71-68-71„210 Will Cannon 70-68-72„210 Nick Hardy 69-69-72„210 Steven Alker 72-69-70„211 Matt Ryan 69-71-71„211 John Chin 73-67-71„211 Martin Piller 69-70-72„211 Jonathan Randolph 73-67-71„211 J.T. Griffin 67-75-69„211 Kevin Roy 74-64-73„211 David Lipsky 74-69-68„211 Brett Coletta 68-69-74„211 Dawie van der Walt 71-72-68„211 Chase Johnson 70-66-75„211 Hayden Buckley 71-69-72„212 Chad Ramey 71-69-72„212 Steve LeBrun 70-72-70„212 Harrison Endycott 68-74-70„212 Carl Yuan 71-68-73„212 Bobby Bai 73-69-70„212 Derek Ernst 71-72-69„212 Stephen Franken 67-71-74„212 Max Greyserman 71-72-69„212 Rico Hoey 70-73-69„212 Scott Gutschewski 71-70-72„213 Brett Stegmaier 71-70-72„213 Vince India 69-72-72„213 Tyson Alexander 70-72-71„213 John VanDerLaan 75-64-74„213 Ollie Schniederjans 71-70-73„214 Dawson Armstrong 70-71-73„214 Mikel Martinson 69-72-73„214 Nicholas Lindheim 69-71-74„214 Conrad Shindler 70-72-72„214 Curtis Thompson 71-69-74„214 Brandon Harkins 72-70-72„214 David Skinns 71-68-75„214 Brian Campbell 71-67-76„214 David Kocher 69-74-71„214 Patrick Fishburn 70-71-74„215 Greyson Sigg 70-72-73„215 Trey Mullinax 69-73-73„215 Jim Knous 71-71-73„215 Brad Brunner 73-70-72„215 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=3756959-1 PAGE 15 PAGE 8B SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/C GULF WATER TEMPERATURE Monterrey 97/70 Chihuahua 94/69 Los Angeles 85/64 Washington 91/74 New York 84/69 Miami 94/77 Atlanta 90/72 Detroit 91/65 Houston 98/78 Kansas City 88/68 Chicago 90/69 Minneapolis 91/73 El Paso 101/78 Denver 89/61 Billings 87/59 San Francisco 73/55 Seattle 73/55 Toronto 88/64 Montreal 86/64 Winnipeg 81/66 Ottawa 85/60 2 5 11 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 370-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201300 Very Unhealthy; 301-500 HazardousSource: scgov.net 8 a.m.10 a.m.Noon2 p.m.4 p.m.6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme. The AccuWeather.com RealFeel Temperature is an exclusive index of e ective temperature based on eight weather factors.UV Index and RealFeel Temperature®Precipitation (in inches)TemperaturesSource: National Allergy BureauPrecipitation (in inches) AIR QUALITY INDEX CONDITIONS TODAYTemperatures Precipitation (in inches) POLLEN INDEX PORT CHARLOTTETemperatures MONTHLY RAINFALL SEBRINGTotals are from a 24-hour period ending at 5 p.m.City Hi Lo W Hi Lo WPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTCity Hi Lo W Hi Lo W FLORIDA CITIES WEATHER HISTORY VENICE WEATHER TRIVIA’Punta Gorda Englewood Boca Grande El Jobean Venice Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop High Low High Low MARINE TIDES Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation The Sun Rise SetThe Moon Rise Set SUN AND MOON-10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. Extremes Minor Major Minor MajorThe solunar period schedule allows planning days so you will be shing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter.City Hi Lo W Hi Lo W SOLUNAR TABLECity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow urries, sn -snow, i -ice. Shown is todays weather. Temperatures are todays highs and tonights lows.City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W Port Charlotte Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Longboat Key Placida Osprey Limestone Venice Sarasota Boca Grande Cape Coral Sanibel Bonita Springs North Port Tampa Bradenton Bartow Brandon St. Petersburg Wauchula Lake Wales Frostproof Apollo Beach Clearwater Ft. Meade THE NATION TODAY / TONIGHTSome sun, a t-storm; humid Partly cloudy, a t-stormHIGH 92° LOW 77°55% chance of rain 55% chance of rainClouds and sun with a thunderstorm; humid92° / 77°55% chance of rain SUNDAYHumid with some sun; a stray p.m. t-storm92° / 76°45% chance of rain MONDAYPartly sunny and humid95° / 76°15% chance of rain TUESDAYPartly sunny, t-storms possible; humid95° / 78°35% chance of rain THURSDAYPartly sunny and humid with a thunderstorm95° / 74°55% chance of rain WEDNESDAY91941019910094Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.91Ž Year to date 22.07Ž Normal year to date 21.96Ž Record 3.41Ž (1969) High/Low 94°/77° Normal High/Low 92°/73° Record High 99° (1998) Record Low 67° (1973)Sebring through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž High/Low 93°/74°Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.75Ž Year to date 16.81Ž Normal year to date 21.59Ž Record 3.41Ž (1961) High/Low 90°/84° Normal High/Low 90°/74° Record High 97° (1998) Record Low 66° (1961)Pollen Index readings as of Friday Month 2020 2019 Avg. Record/Year Jan. 1.23 3.77 1.80 :/ Feb. 2.11 2.89 2.43 :/ Mar. trace 1.01 3.28 :/ Apr. 4.02 2.21 2.03 :/ May 4.79 5.80 2.50 :/ Jun. 9.92 11.31 8.92 :/ Jul. 0.00 13.64 8.22 :/ Aug. 7.92 8.01 :/ Sep. 0.92 6.84 :/ Oct. 6.60 2.93 :/ Nov. 2.35 1.91 :/ Dec. 3.41 1.78 :/ Year 22.07 61.83 50.65 (since 1931) Today Sun.Apalachicola 87 78 r 86 77 t Clearwater 90 80 t 89 80 t Daytona Beach 88 74 t 89 74 t Fort Lauderdale 92 78 t 91 77 t Gainesville 87 69 t 85 70 t Jacksonville 90 72 t 87 70 t Key Largo 89 80 pc 88 81 pc Key West 90 80 t 89 83 pc Lakeland 91 75 t 91 76 t Melbourne 91 75 t 91 75 t Miami 94 77 t 92 80 t Naples 91 78 pc 91 79 pc Ocala 88 72 t 87 74 t Okeechobee 91 73 t 90 74 t Orlando 92 76 t 92 76 t Panama City 85 73 r 86 77 t Pensacola 84 74 r 85 73 t St. Augustine 87 75 t 87 74 t St. Petersburg 92 78 t 90 79 t Tallahassee 87 73 t 86 73 t Vero Beach 93 74 pc 92 74 t West Palm Beach 92 77 t 91 77 t Today 5:28a 7:41a 2:17p 10:53p Sun. 3:00p 11:35p ----Today 4:05a 5:57a 12:54p 9:09p Sun. 4:57a 6:32a 1:37p 9:51p Today 11:52a 7:50p ----Sun. 12:33p 8:32p ----Today 6:00a 8:10a 2:49p 11:22p Sun. 3:32p ------Today 2:20a 4:36a 11:09a 7:48p Sun. 11:52a 8:30p ----W 4-8 1-2 Light WSW 6-12 1-3 Light Ft. Myers 92/78 part cldy none Punta Gorda 93/77 storms all day Sarasota 90/80 storms all day Full Jul 5 Last Jul 12 New Jul 20 First Jul 27Today 8:16 p.m. 5:57 a.m. Sunday 9:11 p.m. 6:55 a.m. Today 6:39 a.m. 8:26 p.m. Sunday 6:40 a.m. 8:26 p.m. Today 5:25a 11:40a 5:54p ---Sun. 6:22a 12:09a 6:51p 12:37p Mon. 7:21a 1:07a 7:48p 1:35pPUBLICATION DATE: 07/4/20 WORLD CITIES Today Sun. Today Sun.Amsterdam 67 62 sh 71 55 sh Baghdad 118 84 pc 118 85 pc Beijing 85 68 c 89 67 t Berlin 76 65 pc 81 62 pc Buenos Aires 56 44 c 55 39 s Cairo 99 74 s 99 74 s Calgary 68 46 t 66 47 pc Cancun 89 79 pc 89 81 pc Cape Town 64 52 c 66 48 c Caracas 87 74 sh 87 75 pc Dublin 66 54 sh 62 50 sh Halifax 63 53 pc 63 55 c Kiev 80 64 pc 84 64 pc London 71 61 sh 71 53 pc Madrid 96 65 s 100 70 s Mexico City 76 57 t 74 55 sh Montreal 86 64 c 83 63 s Moscow 75 63 sh 79 62 pc New Delhi 102 83 pc 96 81 t Paris 74 64 pc 79 55 pc Rio de Janeiro 73 66 pc 80 70 s Rome 83 66 pc 88 65 s St. Johns 54 44 c 56 46 c San Juan 91 79 s 90 79 c Sydney 61 48 pc 64 47 s Tokyo 80 74 t 79 74 r Toronto 88 64 s 90 68 pc Vancouver 67 52 pc 68 54 s High 101° at Needles, CALow 32° at Stanley, ID(For the 48 contiguous states yesterday)89°Thomas Je erson signed the Declaration of Independence July 4, 1776, in Philadelphia; he noted the temperature was 76. Q: The coldest temperature on earth was recorded in July; where? 92/77 91/74 92/74 91/79 90/80 90/81 90/79 92/78 92/76 93/77 92/76 93/76 93/76 91/74 91/76 92/78 91/75 89/80 90/80 89/79 93/75 91/78 89/79 91/73 90/80 90/80 90/82 91/78 91/78 91/77Forecasts and graphics provided by AccuWeather, Inc. ©2020 Today Sun. Today Sun. Today Sun.Knoxville 91 70 t 91 70 t Las Vegas 105 81 s 108 81 s Little Rock 87 71 pc 89 73 pc Los Angeles 85 64 s 88 66 s Louisville 95 74 pc 94 74 pc Memphis 91 73 t 91 74 pc Milwaukee 84 66 s 87 70 pc Minneapolis 91 73 pc 90 73 pc Montgomery 91 71 t 87 70 t Nashville 94 72 pc 93 72 t New Orleans 89 77 r 87 76 t New York City 84 69 pc 89 72 pc Norfolk, VA 87 70 s 87 70 pc Oklahoma City 90 70 t 91 70 s Omaha 89 68 pc 90 71 pc Philadelphia 88 70 pc 91 73 pc Phoenix 109 84 s 111 85 s Pittsburgh 90 66 pc 92 67 pc Portland, ME 74 60 pc 78 61 pc Portland, OR 75 56 s 77 56 pc Providence 78 63 pc 83 66 pc Raleigh 95 73 pc 87 70 pc Rapid City, SD 92 64 pc 88 63 t Salt Lake City 94 66 s 92 65 s St. Louis 92 73 pc 92 74 pc San Antonio 101 76 pc 101 77 s San Diego 75 64 pc 77 65 pc San Francisco 73 55 pc 71 55 pc Seattle 73 55 pc 74 54 pc Washington, DC 91 74 pc 93 74 pc Albuquerque 92 68 s 97 65 s Anchorage 73 57 pc 67 58 pc Atlanta 90 72 t 89 72 t Baltimore 90 69 pc 91 72 pc Birmingham 90 73 t 89 72 t Boise 88 58 s 87 58 s Boston 73 64 pc 82 66 pc Bu alo 86 63 pc 88 66 pc Burlington, VT 86 63 pc 85 62 t Charleston, WV 92 65 pc 93 69 s Charlotte 93 71 pc 91 70 t Chicago 90 69 pc 92 73 pc Cincinnati 93 71 pc 92 72 pc Cleveland 85 63 pc 88 67 s Columbia, SC 95 70 pc 93 71 c Columbus, OH 93 69 pc 93 72 pc Concord, NH 83 58 pc 87 60 pc Dallas 95 77 t 95 78 pc Denver 89 61 t 89 60 c Des Moines 89 69 pc 89 70 pc Detroit 91 65 pc 91 67 pc Duluth 90 66 pc 86 65 c Fargo 89 70 t 87 67 t Hartford 85 62 pc 91 62 pc Helena 80 51 pc 77 50 pc Honolulu 88 75 pc 89 75 pc Houston 98 78 pc 95 77 pc Indianapolis 91 71 t 92 72 pc Jackson, MS 88 71 r 86 70 c Kansas City 88 68 s 90 70 sA: Vostok Antarctica. July 21, 1983; minus 128.6(F)AUTO RACING By JENNA FRYERAP AUTO RACING WRITERINDIANAPOLIS „ The purists can relax: Roger Penske did not remove troughs from the mens bathrooms at Indianapolis Motor Speedway. He replaced them, of course, with the shiniest, sleekest basins on the urinal market, thus preserving one of the speedways treasured if unusual features while still insisting every inch of the facility be brought up to Penske code. Its been six months since Penske completed his purchase of the 111-year-old national landmark, a “xer-upper that he has already lavished with some $15 million worth of improvements. Its like you just bought a Ferrari,Ž said Penske, but it was rained on.Ž Penske gave The Associated Press a two-hour tour of the speedway this week, showing o with dizzying detail the new landscaping, paved lots, planted trees, picnic tables, widened pedestrian paths, hand dryers in every bathroom, improved sight lines, pressure-washed buildings, freshly painted signs and LED monitors everywhere. There is not a lone pièce de résistance; Penske is equally proud of every change, including a 104-by-20-foot video board on the Pagoda, a lift in the winners circle to raise the winning car and, of course. those old-school troughs. Two days before the speedway opened for a historic NASCAR-IndyCar doubleheader, the 83-year-old Penske was pushing a car onto the lift as he quadruple-checked its functionality. He went through another dry run of the lift, ensuring it lined up perfectly for post-race celebrations and alerting an employee to some manufacturer stickers he wanted removed lest the public seem anything short of Penske perfect. This is his lifes work,Ž said Chip Ganassi, a longtime rival car owner. The way he talks about the place, the energy in his voice over every element „ this is his Mona Lisa.Ž Penske, for the record, is a billionaire transportation titan with a record 18 Indianapolis 500 victories. He has powerhouse teams in both NASCAR and IndyCar, but the latter is now even more of a beloved project. When Tony George approached him last September to inform him the Hulman family was looking to sell the famous speedway, Penske pounced on the once-ina-lifetime opportunity. The deal was “nalized in six weeks and he got the keys „ he literally has a set of keys that opens doors inside the speedway „ the “rst week of January. He was quickly climbing through the grandstands in a freezing Indiana rain as he personally inspected his sprawling new property, one of the most famous sports venues in history. Penske is meticulous and every element of his operations re”ects an immaculate and organized culture. When The CaptainŽ talks about sprucing up the speedway, he often references Augusta National, home of the Masters and a gold standard among golf tournaments in terms of resources, presentation and hospitality. It is Penskes expectation that fans will view Indianapolis Motor Speedway with the same level of admiration, awe and respect that Augusta receives. He envisions three IndyCar races a season, a return of Formula One, a crown jewel sports car race and an improved NASCAR weekend that potentially could see the Cup Series shift to the road course and away from the 2.5-mile oval. The platform above the new Pagoda video board is wide enough to “t 18 Indy cars „ or a musical act for a concert in the plaza. The monitor itself could be used for a movie night, and Penske said eventually IndyCar races in other cities will be aired on the screen for watch parties. He knows o the top of his head that 25,000 linear square feet of fencing „ almost two laps around the oval „ has been erected on the grounds. Penske said 4,000 cans of paint and counting have been used and can point out areas that have been updated. He marvels at the 400,000 square feet of asphalt that has been paved, particularly in lots once notorious muddy messes. He can spot the new trees on the property and notes that 3 acres of sod were put down. Penske marveled at the immaculate grounds of the Brickyard Crossing golf course on the property, so he put the groundskeeper in charge of the entire place. They temporarily closed the Crossing so energy could be focused on the rest of the grounds in time for this weekends race; Ganassi said as he ”ew into Indy, the green grass was what most struck him from his aerial view. The place looks brand new and yet the work wont stop any time soon. Penske hopes to host 175,000 fans „ half of capacity „ for the rescheduled Indianapolis 500 next month and he wants them to be wowed. There will be no fans this weekend and even race teams are highly restricted on where they can go. Mark Miles, the day-to-day head of the speedway, recalled that Penske executive Tim Cindric said the place looks 25 years younger,Ž which Miles said is an understatement. Its not just fresher and younger. There are areas that are just better,Ž Miles said. The scale of the improvements, the comprehensiveness of the improvements, is remarkable. But the one thing that is really going to blow people away is the new big board on the back of the Pagoda. The mayors oce downtown can hear the audio system on that. Were looking forward to being able to show these things o.ŽHis Mona Lisa „ Penske adds golden touch to iconic Indy AP PHOTORoger Penske looks over the track from the grandstand Thursday at Indianapolis Motor Speedway in Indianapolis. 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=3749961-1 PAGE 16 SATURDAY, JULY 4, 2020 | YOURSUN.COM | SECTION C By STEVE REILLYSTAFF WRITERMURDOCK „ The renourishment of Charlotte Countys Gulf shorelines along Manasota Key, Knight and Don Pedro islands went well. Very well. It went as smoothly as possible,Ž Public Works project manager Matt Logan told the Beaches and Shores Advisory Committee at their regular meeting Thursday. More than 1.2 million cubic yards of new sand added to eroded beaches along Manasota Key from Blind Pass Beach in Sarasota County south to the Stump Pass State Beach, Knight and Don Pedro islands shorelines. The county, however, has more to do. HARD BOTTOMS State permitting agencies required the county to replace bare hard bottom habitat that was oshore of Manasota Key and covered with new sand. The bare, hard bottom was located in 10 feet of water, about 200 feet from Manasota Keys shoreline. The trough encompassed 4.25 acres and was 5,000 feet long. The countys contractor, Texas-based Cayo LLC, will build an arti“cial reef with limestone rocks at two locations. The contractor is mobilizing,Ž Logan said. In two weeks, he expects people will see Cayos barge oshore of Manasota Key laying rocks for the new hard bottom habitats. Cayo was awarded an $6.8 million contract to construct six-acres of arti“cial hard bottom reef. One arti“cial hard bottom will be constructed a quarter to half mile oshore from Manasota Key, north of the Englewood Beach. A second hard bottom will be constructed roughly a quarter mile oshore of the southern boundary of Englewood Beach. Both sites will sit in water depths ranging from 20 to 22 feet. STUMP PASS Next year, the county, along with Coastal Engineering Consultants, will evaluate whether Stump Pass needs a maintenance dredging. The inlet was last dredged in 2017. We do anticipate a 2021 dredge of Stump Pass, but all of that is contingent on how well (the groin) has performed,Ž Logan said. If we can extend (dredging) another year, then we will.Ž The county will also evaluate permeable rock groin at the southern tip of Manasota Key. The limestone groin was designed to keep some of the sand from being carried by currents into the Stump Pass channel. But unlike hardened jetties „ like those lining the Venice Inlet „ some sand is able to slip south onto Palm Island Resort and Don Pedro Islands shorelines. The groin extends 400 feet out into the water at a downward slope and extends another 100 feet below the waters surface. Separately, the county wants to assess shoaling reported in Ski Alley at Stump Pass. However, dredging Ski Alley could require additional permitting and would not be feasible for the county to include with the dredging of Stump Pass in 2021, Logan suggested. Email: steve.reilly@yoursun. comLife is a beach on Manasota KeySand project complete, but work remains for other projects By CRAIG GARRETTSTAFF WRITERNORTH PORT „ Welcome to the new rules of conduct and social distancing at City Hall. The example was Thursdays return to normalcy at the citys “rst public commission hearing since the COVID-19 lockdown in March. Those visiting city commission chambers, for example, were seated amid police tape to enforce 6-foot, self-distancing intervals. And most were masked. West Villagers for Responsible Government, a political committee pushing to remove West Villages from within North Port, was well-represented. Many of those had signs „ No more land swaps, no more corruptionŽ „ that opposed an item on the days agenda; all were instructed on rules of decorum „ tap your “ngers to approve of comments or votes, thumbs down to show your displeasure, Mayor Debbie McDowell told them. And many exercised those choices, mostly to the amusement of those observing the “rst post-COVID-19 public hearing. Things stalled, however, as North Ports commissioners couldnt form a quorum, the legal limit to vote. Commissioners Pete Emrich and Chris Hanks had unexplained absences and Vanessa Carusone was 20 minutes tardy. But then it settled into a old-fashioned public hearing: The chief issue was a package of ordinances that would green-light a proposed land swap between a West Villages developer, Manasota Beach Ranchlands, and Sarasota County Schools. New normal at North Port city hall?Commission chambers sees first meeting since March PHOTOS PROVIDEDOpponents on Thursday staged a pre-meeting rally opposing a land swap deal at West Villages.SEE CITY , 5C By SCOTT LAWSONVENICE GONDOLIER EDITORVENICE „ As America marks July 4, the life of a Venice resident is being re-examined and crafted into a screenplay about his time as a POW brought back from a prison camp by his father. David MacArthur died in 2017 at the age of 92. After his obituary ran in local newspapers, it caught the eye of the brother of a New York City literary editor. Within a few weeks, a few phone calls were made touching base with Sharon MacArthur about just how much of her husbands extraordinary life was real. Author R.C. George would ultimately ”y into Venice and spend a week with Sharon MacArthur, going over the heroics and hysterics that ultimately led to Lightning Sky,Ž the story of Dave MacArthurs life. She would give me these amazing, fantastic stories from his life and I kept thinking theres no way this all really happened,Ž George said recently. So I remember sitting on the couch with this, and it was like this Forrest GumpŽ kind of life.Ž He got into “sticus with the Kennedy brothers (Jack and Bobby) in a Boston pub; he shook hands with the pope and was going to have a quiet meeting with him until the pope had to have an audience with Winston Churchill; he was shot down and shipped around Europe during the later stages of World War II; he spent time in a cramped railcar with Tuskegee airmen; Fighting for freedomLife of Venice man highlighted in novel PHOTOS PROVIDEDDuring World War II, Lt. Col. Vaughn MacArthur, (left) a chaplain in the Army, made it his personal mission to nd his son, Dave MacArthur, who had been taken as a prisoner of war after being shot down. He found him a few days after Stalag Luft III had been abandoned by most German troops. Afterward, a publication, Armored News,Ž had the two stage a photo of Vaughn MacArthur handing his son soap and clothes in Gottingen, Germany. Dave MacArthur fought in World War II, Korea and Vietnam. He was a POW during World War II. The Venice resident died Jan. 20, 2017, at his Venice home. His life story is the basis of the book Lightning Sky,Ž which is being reworked into a screenplay.SEE FREEDOM , 4C smh.com Masks Save Lives adno=3756176-1 PAGE 17 PAGE 2C SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/CThe Charlotte County Sheris Oce reported the following arrests: € Valerie Jean Mass, 57, 5000 block of Conner Terrace, Port Charlotte. Charge: Violation of a domestic violence injunction. Bone: $2,000. € Roman Gabriel Christopher, 47, 11000 block of Carnagie Avenue, Englewood. Charge: Battery by touch or strike. Bond: $4,000. € Michelle Hall, address not provided. Charge: Battery by touch or strike. Bond: $2,000. € Trevor Matthew Hohne, 21, 26000 block of Glaspell Road. Charges: Possession of a controlled substance without a prescription, possession or use of drug paraphernalia. Bond: $5,000. € Robert Paul Wol, 31, 23000 block of Walton Avenue, Port Charlotte. Charges: Grand theft of motor vehicle, dealing with stolen property, resisting ocer without violence, ”eeing or attempting to elude, driving without license. Bond: $31,000. € Christina Nicole Moreno, 37, 23000 block of Nancy Avenue, Port Charlotte. Charges: Grand theft of motor vehicle, violation of probation. Bond: $5,000. € Matthew Jacob Elston, 29, 2000 block of Hayworth Drive, Port Charlotte. Charge: Violation of probation. Bond: None. € Christina Marie Cooper, 48, 22000 block of McMullen Drive, Port Charlotte. Charge: Loitering or prowling. Bond: $1,000. € Kenneth Nicholas Jobst, 40, 500 block of Shadylawn Avenue, Nokomis. Charges: Violation of probation, Possession of a controlled substance without a prescription, possession or use of drug paraphernalia, introduction of contraband into a detention facility. Bond: $12.000. € Daniel Vincent McGlynn, 54, 9000 block of Moss Drive, Englewood. Charge: Out of county Warrant. Bond: None. € Julian Jorge Reyes Garcia, 68, 2400 block of North East Juanita Place, Cape Coral. Charge: Trespass/failure to leave property upon order by owner. Bond: $1,000. € Pedro Juan Rodriguez Roland, 29, 400 block of North West 24th Street, Cape Coral. Charges: Possession of Marijuana less than 20 grams, possession or use of drug paraphernalia, DUI alcohol or drugs. Bond: $6,000. € Heather Michelle Sheridan, 35, 7000 block of South West Normack Drive, Arcadia. Charges: Two counts of battery by touch or strike. Bond: $4,000. € Emily Alejandra Cendejas, 18, 1300 block of East Maple Street, Arcadia. Charges: Using a “rearm while committing a felony, possession of marijuana over 20 grams, possession or use of drug paraphernalia, two counts of possession of a controlled substance without a prescription. Bone: $27,000. € Brian Salcedo, 18, 100 block of 16th Avenue, Arcadia. Charges: Using a “rearm while committing a felony, possession of marijuana over 20 grams, possession or use of drug paraphernalia, two counts of possession of a controlled substance without a prescription. Bone: $27,000. The Punta Gorda Police Department reported the following arrest: € Renee Frances Hilimire, 56, 19000 block of Congressional Court, North Fort Myers. Charges: DUI alcohol or drugs, possession of controlled substance without prescription. Bond: $5,000. The North Port Police Department reported the following arrest: € Mandi Michelle Eckman, 39, 400 block of Blossom Avenue, Port Charlotte. Charges: Two counts of out of county warrant. Bond: $10,000. The Sarasota County Sheris Oce reported the following arrests: Michael Cameron, 55, 350 block of Flamingo, Venice. Charges: Criminal registration. Leisha Nichole Wilson, 36, 1400 block of Lake Breeze Court, North Port. Charges: Battery on a person 65 or older. Bond: $1,500. Compiled by Craig Garrett and Sue Erwin.POLICE BEAT STAFF REPORTGovernment business oces throughout the region will be closed today. Some services will be aected. Heres what will be open or closed today: CHARLOTTE COUNTY Charlotte County Utilities: Customer service will be closed, but bills can be paid by calling 941-764-4300 or online at www.CharlotteCountyFL.gov. Standby sta will be on call for utility emergencies at 941-764-4300. Garbage/recycling for county or Punta Gorda residents: No change in curbside collection. Both transfer stations and the Zemel Road Land“ll will be closed. Libraries: closed. The following recreation centers are closed: Ann & Chuck Dever Regional Park, Centennial Park, Port Charlotte Beach Park, South County Regional Park, Tringali Park and Harold Avenue Regional Park. Captain Don Cerbone Memorial Skate Park: open. J.M. Berlin/Rotary Skate Park: closed. Ann & Chuck Dever Regional Park Pool, Port Charlotte Beach Park Pool and South County Regional Park Pool: open for lap swim and water aerobics by online reservation only. Online reservations must be made a day ahead: bit.ly/36FUgmU Punta Gorda/Englewood Beach Visitor & Convention Bureau Oce: closed. Visitors with questions on things to do can visit www.PureFlorida.com. Charlotte County Transit: closed. SARASOTA COUNTY Garbage/recycling for North Port and county residents: No change in curbside collection. Libraries: closed. Online services are available at sgov.net or download the library mobile app. SCAT bus, on-demand and SCAT Plus: services suspended. Siesta Breeze Trolly: normal schedule. Knight Trail Park and Outdoor Shooting Complex: open.Fourth of July closings Party 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=3756839-1 Board of County Commissioners July 7, 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 . Board of County Commissioners July 8, 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 . Planning Commission July 9, 5 p.m., Commission Chamber, First Floor Administration Center, 1660 Ringling Blvd., Sarasota. Visit www.scgov.net/publicinput for viewing/listening options, to provide written testimony, or to register to provide remote testimony, or call 941-861-5244 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 on how to participate and to access online public comment and registration forms. Forms will be available until noon the day prior to each meeting. 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. There are a lot of great reasons to wear a mask right now. The CDC recommends you wear cloth face coverings in public settings when around people outside of their household, especially when other social to maintain. Cloth face coverings may help prevent people who have COVID-19 from spreading the virus to others, and they are most likely to reduce the spread of COVID-19 when they are widely used by people in public settings.adno=3754998-1 (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 0704 adno=3756625-1 PAGE 18 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 3C 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:Highway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Monday-Friday 8AM-7PM Saturday July 4th 8AM-4PM Sunday Closed 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 4th of July Sales Event! Over 200 Pre-Owned Cars, Trucks, Vans, SUVs and Commercial Vehicles Available!!! Open Saturday, July 4th 8am-4pmadno=3756291-1 PAGE 19 PAGE 4C SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/Cand he suered lung damage from a few days at Dachau. And hed be brought back to freedom after being found in a Stalag by his father, a lieutenant colonel in the U.S. Army who made it his personal mission to “nd his POW son. Please let all of this check out,Ž George said, recalling the days of research that went into the 312-page book. George signed the rights to an agent for the next step. That story is now in the hands of a Hollywood screenwriter who will work the novel into something that could become a movie. Both George and Sharon MacArthur noted the boxes of paperwork that Dave MacArthur left, including his letters and documentation from the Air Force. It was a treasure trove for the writer and an emotional experience for his widow. There was even one box labeled For the BookŽ „ a project MacArthur would occasional start and stop on his own. Inside was correspondence between father and son. Their letters as Dave was going through ”ight school and all through his life were so respectful, and you can tell how much they loved each other,Ž Sharon MacArthur said. A FATHERS MISSION When Dave MacArthur graduated from U.S. Army Air Corps ”ight training in Eagle Pass, Texas, his father gave the commencement address. His father had previously been in the Army but at the time was a Methodist minister trying to “gure out how to pay for his sons to attend college. World War II had changed some things, but Vaughn MacArthur was paying attention to the work of his church. Dave MacArthur was shipped to the 49th Fighter Squadron, based in Italy. In October 1944 he was not supposed to ”y but the pilot scheduled that day couldnt be found anywhere. Flying his Lightning, which the Germans called the forktailed devil, he was struck and crashed in water near Thessaloniki, Greece. He was “shed out of the water by Germans. Based on after-action reports, the family knew he was a prisoner of war. And that started Vaughns new calling. From the moment he set foot on European soil, he made it his mission to “nd his son,Ž George said. His father, 44 when he got to the front, was considered too old for the war but he persuaded ocials to send him to Europe as a chaplain. He arrived with the 8th Armored Division of Pattons 3rd Army. While he was with the 8th, his son was going from stalag to stalag, spending time in camps and escaping an infamous winter march three times, only to be captured again. Vaughn MacArthur would ask about any camps that were found or nearby or being liberated. The chaplain would grab a translator and a vehicle and go check them out. Higher-ups didnt seem to mind much and he was beloved by troops in the 8th Armored, so nobody stopped him on his mission. Finally, he was reading an article in the Stars & Stripes that detailed a camp that had just been liberated the day before „ it was Stalag Luft III,Ž George said. So he reads the little snippet and there were a lot of U.S. pilots there in the camp. So he just had that gut feeling that only a parent can have. He convinces his higher-ups to let him take a plane and pilot to see if thats where his son is.Ž As the war started to close, Nazi guards and German soldiers started leaving Stalag Luft III. All those (prisoners of war) had stayed there because they didnt know if the war was over,Ž Sharon MacArthur said. It led to a haunting incident that R.C. George discovered in her research. In his writing, Dave MacArthur wondered if the Americans and Germans troops were that far apart. He remembered one German who stayed so he could continue feeding the prisoners. When the U.S. troops came, they shot this guard. And Dave thought: It did not have to be that way,Ž George said. He had a very nuanced view of war. He was willing to do whatever it takes to keep his country safe ƒ but he was very aware that it was not always a black-and-white issue ƒ. Sometimes the enemy is not that much dierent from us.Ž The camp was consolidated from several large camps. It was a sea of men technically liberated, but now being slowly processed by Allied forces. Vaughn MacArthur was a passenger in a two-seat plane, already cramped. After landing in a nearby “eld, he walked toward the fences and barbed wire and noticed one man. Popping out over the top of it, he sees this lanky, red-headed kid and he just knows its his son,Ž George said. His dad just started shouting his name.Ž Sharon MacArthur knows the story. (Dave) heard his name being called. It was a huge campus, but he turned to look to see where they sound was coming from and saw the cross on the helmet and it was his father,Ž she said. How providential.Ž Vaughn MacArthur, according to Sharon MacArthur, would spend several days with his son in the camp, wanting to know what Dave and the other POWs experienced and eventually experiencing the lice and some other miseries. Later, they would ”y out „ a pilot and two men in a two-man plane. Vaughn and Dave faced each other and were able to “t because Dave was so thin. Vaughn MacArthur was able to bring his son back to the 8th Armored, where they were given the quarters of a high-ranking ocer so they could try to relax. How far a father would go to save his son?Ž George asked, “ghting against time, the elements, circumstances. It happened in May just before Mothers Day. When he was able to take him with him, he wrote a telegram back to Dorothy (his wife) that said: I have the best Mothers Day gift I could ever give you „ I have found Dave and he is safe.Ž Tragedy would strike a few weeks later. Dave MacArthur returned to America but his father stayed behind to take care of the spiritual needs of troops as the war ended. After VE Day, Vaughn MacArthur was killed in Czechoslovakia. The funeral for Vaughn MacArthur brought together men who loved him. His fathers faith in family and God had a big impact on Dave MacArthur, who stayed in the military. DISTINGUISHED SERVICE CROSS Lightning SkyŽ opens with his life in Korea, where Dave became a hero to his own troops. He was very inspired by his father and what he did „ the sacri“ce that his father had given,Ž George said. Dave carried that with him for the rest of his military career. He was an excellent steward of his familys legacy.Ž As a forward air controller in Korea, he found himself behind enemy lines as North Korean and Chinese troops, backed by Soviet equipment, thrust south. He and his men were nearly surrounded. Because hed been taking prisoner in World War II, he just knew that would never happen again „ but he was faced with that possibility in Korea,Ž George said. He ended up muscling a jeep convoy through heavy enemy “re and really saved the lives of 127 men.Ž It took them through about 60 miles of “re“ghts and bombings in enemy territory. For his eorts, he re-ceived the Distinguished Service Cross „ second in prestige only to the Medal of Honor. He just went on his missions to do what he had to do,Ž Sharon MacArthur said. He would remain in the Air Force and serve in Vietnam as well, she said, ”ying as a SAC B-47 pilot for seven years, later as an F-105 pilot in Southeast Asia, then as a test pilot. Ace for the Enemy He liked to occasionally call himself an ace for the enemy,Ž based on his role in a movie. He was assigned to Hawaii during the “lming of the World War II epic Tora! Tora! Tora!Ž For the movie, Dave MacArthur would ”y a T-6 Mosquito that had been modi“ed to resemble a Japanese Mitsubishi A6M Zero. MacArthur was told to act like he was dying. It was a frustration for the director because after 10 takes, Dave couldnt quite do it right. It was really kind of poignant for him, George said. Dave MacArthur just did not know how to die,Ž she said. He was in situation after situation after situation and just knew how to be persistent ƒ He had the kind of fortitude that is remarkable and we dont see a lot of.Ž A lifetime later, Dave MacArthur would see a fellow pilot again. At the 45th reunion of the 49th Fighter Squadron in 1990, a man named Al Nerney and MacArthur were brought together. Nerney was the pilot nobody could “nd to ”y the mission in October 1944 that led to MacArthur being shot down. He had thought for 45 years MacArthur had been killed He lived his entire life thinking hed been responsible for Daves death,Ž George said. Al Nerney looked like hed seen a ghost and could not speak ƒ. I went to confession every day, I prayed for your soul every day because I was certain Id sent you to your death, he said.Ž LIFE IN VENICE Sharon and Dave met at a restaurant in Maine in the 1980s. He was a widower; she was divorced. It started among a large group of friends but became their own relationship. Their “rst date was on motorcycles. He was always ready for the next adventure,Ž she said. They married in 1988 at the United Nations chapel in New York City. They began visiting Venice in the 1990s and moved here permanently in 2003. Dave was smiley, easygoing,Ž she said. He could talk to anybody.Ž He had issues that went back to his days of being a POW and his Korean experience. The pantry needed to be “lled. No rice needed to be served, ever. He didnt want to ever take a cold shower, and he wanted toilet paper always to be available. He would have been OK during (the COVID-19) pandemic,Ž she said with a laugh. If anyone asked him about his experiences, he was not shy about answering. But he didnt share everything, she learned after he died. He spoke about his misery in the camps but not about what he witnessed. He never said it was women and children from the village who hed seen shot,Ž she said. I never knew that until I was going through some documents in our garage after he died.Ž He was able to go through tough experiences „ more-so than other people, she said. It came back to his quiet faith, Sharon MacArthur believes. His father was an Army chaplain and a Methodist minister, so he grew up under that umbrella, so maybe it was his faith. But he never much professed about it ƒ but it probably was his faith.Ž In December 2016, hospice held a pinning ceremony at their home as he was “ghting esophageal cancer. Members of all the military branches were at the event. He was barely talking at the moment at the time. When they pinned him and were reading a plaque to him, he said: I love my country,Ž she recalled. She said hed pr obably be humbled and surprised by the book and start of a screenplay, even though hed tried to work up his story through the years. He was so proud to “ght for his country,Ž MacArthur said. It was a dierent mindset of people “ghting for freedom; people who had experienced life without it. He was part of a generation that was willing to do the hard things to make the American way of life possible. It wasnt perfect, but I think Dave very much saw humanity worth “ghting for,Ž George said. Email: scott.lawson@ yoursun.com.FREEDOMFROM PAGE 1Cadno=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. adno=3756460-1 CALL 1 (941) 600-7080FOR DISCOUNTS ON CASES www.DUCTAID.com$5 OFF 1 CANCOUPON CODE: D-BAS-400-1PK$10 OFF 4 CANSCOUPON CODE: D-BAS-400-4PK NEW DO-IT YOURSELF AIR DUCT FOGGERTHYMOL (EPA APPROVED) KILLS CORONAVIRUS ALSO ELIMINATES OFFENSIVE ODORS REMOVES VIRUS, BLACK MOLD, BACTERIA AND FUNGUS TRAPPED IN THE AIR DUCT SYSTEM OF COMMERCIAL AND RESIDENTIAL BUILDINGS PAGE 20 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 5C STAFF REPORTBurnt Store Presbyterian Church in Punta Gorda recently welcomed the Rev. Robert Canby RCŽ Smith as the interim pastor. Smiths role of interim pastor is to guide the church in a year-long transitional journey to develop a Mission Study and to search for the next called pastor,Ž states the churchs press release. (Smith) is a member of the local governing body, the Peace River Presbytery, and has deep experience as both an interim pastor and head of sta for congregations large, small, and diverse. RC is compassionate and encouraging and is greatly admired for his leadership skills.Ž The Bucks County, Pennsylvania, native comes from two long lines of Quaker families,Ž states the press release. He joined a local Presbyterian church at the age of 19, went into ministry and has served for 39 years. The Bible excites me as the one authoritative witness to the story of Gods love for creation, and it is the guide for all I believe and do. In my preaching and teaching I am always calling people to a vital relationship with the living Word of God found in the Bible,Ž Smith stated. Smiths wife, Barbara, also serves as a Presbyterian minister, and is currently serving as transitional executive for the Presbytery of Newark, New Jersey. Burnt Store Presbyterian Church is located at 11330 Burnt Store Road, Punta Gorda.Burnt Store welcomes new interim pastor PHOTO PROVIDEDThe Rev. Robert Canby RCŽ Smith Romans 2:4: Or do you despise the riches of His goodness, forbearance, and long suering, not knowing that the goodness of God leads you to repentance? We know there is a heaven to gain and a hell to shun, but to the lost the most important thing we share is the love of God through the good news of the gospel of Jesus Christ. Gods love is a dierent kind of love than what we see in the world, unfortunately, many people have not been exposed to that kind of love. Human love is based on how you are treated by others or what can they do for you. It is often founded on emotions and appearance. In Romans 5:8 it is written, But God demonstrates His own love toward us, in that while we were still sinners, Christ died for us.Ž That is an amazing kind of love. Even while man was Gods enemy, God loved us so much He was willing for Jesus to come in a human body and be a sacri“cial lamb paying for all mans sins. Many people have never experienced true love, agape love, which is the God kind of love. A person who is not born again relies on human love to get through this life, and too often they are disappointed through broken relationships or even abused by people they loved the most. Then people lose faith in mankind and cant comprehend that there is a love that looks beyond the sin, a supernatural love, a love that provides the gift of eternal life. This all comes from a God who is good, long-suering, and always ready to pour out His tender mercies on all who will turn to Him. The church, which is the body of Christ, is to be a beacon of light to the lost in this world. The unbeliever will be drawn to someone who shows love in a sincere way. That kind of love can be seen and felt, and will draw people to Jesus. Your testimony, your actions and your love for God could be the spark that touches someones heart allowing God to draw that person to Jesus. There are many things that seem important in this world, but walking as Jesus walked, having the mind of Christ, and living out your faith in front of others is more important than anything you do. One day God will want to know what you did with Jesus while you were on this earth. Did you walk in the God kind of love? Was there a noticeable dierence between you and the world? If we appreciate what God gave us through Jesus, His love will change us into the image of His Son making us disciples who impact this world. Judy Onofri is from Fathers House Fellowship in North Port. She can be reached at onofrijudy@ yahoo.com.The God kind of loveSERMON OF THE WEEK JUDY ONOFRIChurch elder at Fathers House Fellowship EVENTSGod and Country DayBerean Baptist Church, 17377 Godwin Ave., Port Charlotte, will be observing God and Country Day on Sunday. Beginning at 9:30 a.m., The Puers, a nationally known singing couple, will present a musical concert. Law enforcement will be honored during the 10:30 a.m. service, which will include representatives from the Charlotte County Sheris Oce, Punta Gorda Police Department and North Port Police Department. Following the service, there will be an Independence Day picnic at the church. For more information, call the pastor, the Rev. Fred Cowardin, at 941-421-2217. IN-PERSON SERVICESFirst Baptist Church Charlotte HarborDrive-inŽ church will be oered 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 941-828-1910 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 at 10 a.m. Sundays 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 941474-5588 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, oers 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 oce at 941-629-1593.The St. Vincent de Paul Resale Shop/St. Max 17753 Toledo Blade Blvd., Port Charlotte, has reopened. The new store hours are 11 a.m.-3 p.m. Mondays, Wednesdays and Fridays. The shop is featuring Christmas in July at 50% o. Other specials will be listed in the shop. Proceeds from the store directly support the St. Vincent de Paul Food Pantry.St. Davids Thrift Shop485 S. Indiana Ave., Englewood, is closed for the summer. 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 BRIEFSCommissioners were voting on land use changes at West Villages, the gated communities in North Port that were renamed Wellen Park in April. Within the ordinance package to amend Index Maps and Pattern Book plans for Villages F and G, was a 60-acre swap in the West Villages business district. It rests along Tamiami Trail near the Atlanta Braves complex. Those acres, sold in 2016 by the West Villages Improvement District, would get swapped for a 130-acre parcel on Manasota Beach Road, well south of West Villages. The deal is between Manasota Beach Ranchlands and Sarasota County Schools. The school district has yet “nalized its purchase. Most on Thursday cited transparency and confusing transactions in their opposition. Others were upset with moving the school site. I bought my (West Villages) home near a school in close proximity to where I live,Ž said John Meisel, president of West Villagers For Responsible Government. The least the city should have done was delay (ordinance amendments), see how (the land swap) works out with Sarasota schools.Ž That drew a round of “nger taps. Rick Severance, president of Mattamy Homes Wellen Park Division, John Luczynski, senior vice president of development for West Villages, Nicole Galehouse, the citys Neighborhood Services Development director, and Katie Labarr, a planning consultant with West Villages, each cited bene“ts to the players ... and to North Port taxpayers. Thats the more pressing need,Ž Luczynski said of developing a huge K-12 school campus on Manasota Beach Road. That drew a round of thumbs down. While Carusone would approve the ordinances, she was not happy with the school campus moving to the edges of North Port, that students from outside the city would come, she insisted. The whole (land swap) shift,Ž she said, is heartburn to me. What a sticky wicket this thing is.Ž Ultimately, the trio deemed the ordinance package as beyond their authority. We are not party to past agreements,Ž McDowell said of deals between schools and developers. Theres no reason to hold o on an index map (vote).Ž OTHER THURSDAY ITEMS € A spokesperson for West Villagers for Responsible Government urged Mayor Debbie McDowell to resign. The group in June had “led an ethics complaint with a state agency over the mayor listening in to a virtual strategy session without an invitation. € Commissioners approved an additional homestead tax exemption for qualifying seniors 65 and over. Applicants must meet income guidelines and would apply annually before the March 1 “ling deadline. € A second reading to approve Ordinance 2020-25 granting property tax relief to new or expanding businesses. Restrictions would apply. Locals will decide a renewal of the 10-year proposal in November. € Commissioners also approved an ordinance to reduce building permit fees by 25%. Email: craig.garrett@gmail.comCITYFROM PAGE 1C PAGE 21 PAGE 6C SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/C PUBLISHER AND EDITOR Glen Nickerson COMMENTARY EDITOR John HackworthOUR VIEWNewspapers still as vital as they were 244 years agoEDITORS NOTE: Americas Newspapers and its members have a vested interest in helping the general public understand the essential role of a free press. Members are encouraged to publish this opinion piece and the accompanying editorial cartoon „ or write their own editorial „ to educate the public about this important issue.Americas Founders regarded a free press as so vital to the new nation that they took care to include that right in the First Amendment to the Constitution. Founders spoke glowingly about the press as a pillar of democracy and guarantor of liberty. Thomas Jeerson, for instance, famously wrote in 1787 that were it left to me to decide whether we should have a government without newspapers or newspapers without a government, I should not hesitate a moment to prefer the latter.Ž George Washington framed the issue of free expression in almost apocalyptic terms: If freedom of speech is taken away, then dumb and silent we may be led, like sheep to the slaughter.Ž Yet discussing the free press of their day, the Founders also could often sound like those who are decrying fake newsŽ in 2020. Under a barrage of criticism from newspapers published by his political opponents, Washington painted journalists as infamous scribblers.Ž Benjamin Franklin, himself a very successful newspaper publisher, described the press of his time as a resentful, vicious institution comparable to the Spanish Inquisition. Jeerson frequently condemned the press as passionately as he had advanced their right to publish freely. I deplore ... the putrid state into which our newspapers have passed and the malignity, the vulgarity, and mendacious spirit of those who write for them,Ž he wrote in 1814. Nothing can now be believed which is seen in a newspaper,Ž he complained in a letter to another friend. For good measure he wrote to his ally in Congress, the Massachusetts politician Barnabas Bidwell: As for what is not true, you will always “nd abundance in the newspapers.Ž On this Independence Day 244 years later, its worth re”ecting on the lessons the Founders have for us as we assess the role and the practices of the news media today. The “rst lesson is that while the nations leaders and institutions may chafe under the public criticism that accompanies reporting of their shortcomings, the role of the press in holding those leaders and institutions accountable is indispensable to the workings of a democratic society. Most importantly, the press proper role must be recognized by the leaders and institutions being held accountable. As abused as he was by the partisan press, Jeerson nevertheless declared, I am ... for freedom of the press, and against all violations of the Constitution to silence by force and not by reason the complaints or criticisms, just or unjust, of our citizens against the conduct of their agents.Ž Among those slinging partisan unjust criticisms was the newspaper co-founded by James Madison, who reasoned that some degree of abuse is inseparable from the proper use of everything, and in no instance is this more true than in that of the press.Ž Yet, he went on to argue that trying to regulate the abuseŽ of the press threatens to strangle its vitality and utility to a free people: To the press alone, checkered as it is with abuses, the world is indebted for all the triumphs which have been gained by reason and humanity over error and oppression.Ž And therein lies the most fundamental lesson the Founders have for us in 2020: The press and the government may often have an adversarial relationship „ but the government must not attempt to delegitimize the press and its work because they are essential to a free society. Would any of us want to live in a country where the news media isnt freely allowed to report on the actions of its government? Any harm done by an overreaching press would be nothing compared to a government left unchecked. As much as the news media may rub some the wrong way, it is frightening to think of a society with no free press. Tarred and slandered by the press of his time „ often by newspapers owned or “nanced by fellow Founders „ Thomas Jeerson stayed true to that principle to the day he died on the Fourth of July, 1826. On this Independence Day, all Americans should renew our commitment to Jeersons description of the United States as a country which is afraid to read nothing, and which may be trusted with anything, so long as its reason remains unfettered by law.Ž On behalf of its approximately 1,500 newspaper and associate member companies, Americas Newspapers is committed to explaining, defending and advancing the vital role of newspapers in democracy and civil life. We put an emphasis on educating the public on all the ways newspapers contribute to building a community identity and the success of local businesses. Learn more: www. newspapers.org. Oliver has best qualities for airport jobE:COVID-19 has disrupted the lives of everyone in our community. While Florida is slowly opening back up, it is the Punta Gorda Airport that will be the key to helping Charlotte Countys economy recover. Vanessa Oliver, candidate for Airport Authority, has the knowledge and experience to lead our airport to greater economic success. She grew up in Charlotte County and has observed how our community has evolved over the past 30 years. As an economics major at the College of William and Mary, she has the education to appreciate the airports unique low-cost model. As an attorney, she has the skills to interpret complicated FAA regulations. As a businesswoman, she has the experience to keep the airports budget conservative and expand economic opportunities. Vanessa supports the type of growth that brings higher wage jobs to the airport and its properties, without compromising the charm, warmth, and small-town feel of our community. She wants to help grow passenger counts to support the restaurants and shops that we all enjoy, and she will promote adding new airlines and destinations so residents can travel more conveniently. Vanessa Oliver has the right vision and skills for Airport Authority, and she will have my vote on August 18. J T Punta GordaLimbaugh set race relations back yearsE:Recently, I listened to Russ Limbaugh for about 10 minutes. This was the “rst time in many years. There was no message, not even a clear thought. He was actually boring with repetition, innuendos mixed in with voice in”ections attempting to convey special information. He conveyed a mixture of clichés and platitudes, really nothing of substance. It is beyond any reason why he should have received a medal. Years ago, I listened to him and at “rst, thought him to be a comedian. It became clear he was gaining popularity by his sneaky, covert racist remarks. It was sickening to hear people call themselves Ditohead. This indicated they agreed with his racist stand. He set back race relations by years. As the years passed, it was disturbing to realize the large number of racists in our county. To add to the problem, our president legitimized racism by condoning racist acts. There are people brainwashed starting in the cradle, who are “ghting hard to overcome racial hate. This is very dicult for them to do. The best advice is to realize God would have not created an inferior race. Children not taught the reality will suer in the future. H P Port CharlotteCant they save a few of those trees?E:Slash and burn. That is the outcry you hear about the Amazon forests being cut down. But if you drive on State Road 776 in El Jobean you can see where hundreds of acres of virgin oaks and pines are being bulldozed into huge piles and burned. The smoke is visible for miles. The smoke cannot be good for our air quality and it is only anyones guess how many birds and animals have been killed or displaced. I know its too late to do anything about this area, but we need to be vigilant when our wise ocials decide we need more progress in other areas of the county. You would think there would be room to leave a few of these old oak trees. And when it is built out you know what the already heavy trac problem is going to be like. N H Gulf Cove Letter writer trips over his own wordsE:Words, logic, reason matter. Im moved to parse a letter appearing June 20. Use of the word warŽ in the “rst sentence immediately betrays divisiveness. We are met at a time of great moment to the future of the nation.Ž Interesting you would quote from FDRs speech accepting nomination by the Democratic Party, since your letter wants to criticize their beliefs. Next you list a hodgepodgeŽ of groups on the left, clearly only showcasing their diversity. Not your intention? Ending your long list with and social justice enthusiastsŽ, ensures a description of their eorts as one they, and most Americans, would think well worth touting. Your description of Trumps presidency as a clash,Ž again provocative, between an outsider and the establishedŽ liberal left does concede, or establishŽ that the majority of voters, as proven by the popular vote last election do lean left. You accuse leftists of name-calling, but cannot keep yourself from using wicked witch of the leftŽ for Nancy Pelosi. The leftist namesŽ you cite seem to derive from actual deeds, as in racist, misogynist, et al, not personal descriptions. Truth is a value for both liberals and conservatives.Ž What are you going for here? Are you saying, Two sides of the same coinŽ? And lastly, MSM is how you are allowed to broadcast your musings here, arrived at through specious and capricious reasoning though they may be. Yes, on to the ballot box! A M. L North PortOnly president focused on nations problemsE:Virtually everyone in a developed nation has enjoyed one of his companys products. On national TV this morning, he (Ed Rensi, former CEO of McDonalds) stated what is important: seeing what people do, not what they say.Ž He traveled around the world running a company that consisted of thousands of small businesses (each McDonalds property is owned or leased by McDonalds Corporation, but operated by a franchisee for an initial term up to 20 years) and heard the trials and tribulations of the owner/operators of those small businesses and what they felt was important. Bottom line, the best run, were by those who listened and took appropriate, timely action to solve real problems, not just say what their people wanted to hear. As in business, so it is in politics. What are the politicians saying, in an election year? Do they oer any solutions? Are any of those proposed solutions likely to be instituted, if they are elected or, is it just so much noise, to get your vote and then they go back to being do-nothingsŽ. Who has oered any realistic solutions for: Communist China relations, the violence under the guise of protests, being perpetrated upon liberalrun cities, the reopening of our nation dealing with COVID-19, the massive de“cit, North Korea, illegal immigration, our rotting infrastructure, etc. Not Dems and RINOs! They have one goal: undermining, embarrassing and taking down the duly elected president; who has been focused on solving our nations problems? R C. R Port Charlotte Confederate ag not hurting anybodyE:Im not a southerner and dont care one way or the other about anybodys ”ag. But veterans fought for the right for them to ”y the Confederate ”ag if they choose. Theyre not hurting anybody by doing that. Relax people. Lets all get along. D C Port Charlotte PUBLISHER AND EDITOR Glen Nickerson COMMENTARY EDITOR John Hackworth PAGE 22 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 7CAfter hes repeatedly survived the unsurvivable, we are supposed to believe that President Donald Trump might quit the presidential race before it truly begins because of a spate of negative polling. This is the latest chatter among (unnamed) Republicans, according to a widely circulated Fox News report and cable news talking heads. Trump is a volatile “gure and things could get weird if hes far behind in the “nal weeks. But the idea that he is going to fall on his sword because the conventional wisdom has turned sharply against his chances runs starkly counter to all Trumps predilections and past actions. Good luck convincing him hes going to lose after he survived the Access Hollywood tape that had GOP oceholders deserting him in droves, and after he prevailed on an election night when many people closest to him thought he was sure to go down to defeat. Theres nothing any political consultant, pollster or adviser can tell him about his dire political condition that he hasnt heard, and dismissed, before. If the polling looks bad for him now, Hillary Clinton had sizable leads in 2016, too. The assumption behind the Trump-might-drop chatter is that the president would want to avoid the psychological sting of a loss, but hes already signaled how hell handle a defeat „ by saying he was robbed. The anonymous Republicans speculating about this scenario surely are wish-casting and assume some other „ any other „ GOP presidential candidate would be better for the partys chances. This, too, is doubtful. How would the great dropand-switch even work? The party would be implicitly conceding that the incumbent Republican president was such a disaster that he couldnt even run for a second term „ and then turn around and ask voters for four more years of yet another Republican president. One of the points of this exercise would be to repudiate Trump, but how could the party plausibly do that after loyally and enthusiastically backing him for four years? Who would be a turn-thepage candidate? The natural successor would be Vice President Mike Pence, but hes obviously more associated with Trump than any other “gure in the party besides the presidents direct relatives. How about a Trump critic, say, Nebraska Sen. Ben Sasse? But such a choice would be a whiplash-inducing change of direction for a party led the moment before by Trump. The presidents base wouldnt go away even if Trump said he wasnt running again, and its feelings would have to be taken into account „ not to mention that Trump loyalists would make up a disproportionate share of Republican convention delegates, who would presumably make the choice of a new candidate. At a time of great populist passion in the GOP, deciding on a presidential candidate without the direct say of any voters would be fraught with peril, to say the least „ and more likely to produce a civil war rather than comity. Then, theres the question of Trump himself. Unless the Trump-stepping-aside scenario becomes even more implausible and involves him resigning the presidency and getting dropped o by Marine One at a monastery to begin a four-month silent retreat, hes not going to quietly abide some other Republican soaking up all the public attention that comes with being one of two people who will be the next president of the United States. Perhaps former Vice President Joe Biden indeed has a durable 10-point lead, in which case theres nothing that the GOP can do to avoid a terrible drubbing. If Biden is that strong, some emergency replacement Republican candidate „ hastily chosen amid a political panic „ isnt going to win, either. Its more likely, though, that the race will naturally tighten, and that Trump will be behind, but within range and have a punchers chance. Regardless, theres no way he quits without even trying to win the ultimate vindication for any president, and the ultimate repudiation of his critics. Rich Lowry is on Twitter @RichLowry.No, Trump isnt going to drop out RICH LOWRYNational Review Few would argue that the cats got Donald Trumps tongue. He talks all the time. The president is so full of words that he needs multiple outlets. When his mouth isnt moving, hes tweeting. Or, in the annals of the unbeknownst, hes twitching. Yes, twitching . Give the man credit for being au courant when it comes to social media. Twitch, for the notso-trendy, is Amazons streaming platform, which the company purchased for nearly $1 billion in 2014. Amazons founder, Je Bezos, who owns the Washington Post, is also a Trump archenemy. Trump has had an account since 2019, using his channel to post rallies and speeches. But recently, in a move sure to trouble freespeech connoisseurs, Twitch suspended Trumps account for hateful conductŽ related to his speeches. I realize its hard to miss something you didnt know existed (my hand is raised), but Twitch seems less virtuous than politically pragmatic. Trumps behavior is hardly new and his words, though often a syllabic tangle of wandering logic, havent suddenly become oensive. In de“ning hateful conduct,Ž Twitch leaves no base uncovered. It means any content or activity that promotes, encourages, or facilitates discrimination, denigration, objecti“cation, harassment, or violence based on ƒ race, ethnicity, national origin; religion; sex, gender, gender identity; sexual orientation; age; disability or serious medical condition; veteran status.Ž Any hateful conduct is considered a zerotolerance violation.Ž Otherwise known as Donald J. Trump,Ž in other words. One example cited by Twitch comes from candidate Trumps 2015 speech in which he referred to immigrant Mexicans as rapists and drug dealers, as well as some who are good people.Ž This statement has become an oft-repeated indictment of the presidents perceived xenophobia, racist-nationalist attitudes and his approach to governing. Trump is notoriously clumsy with the English language, granted, but his supporters believe they know what he meant. Heres my translation: If we dont strengthen our U.S.-Mexican border, criminals, including drug trackers and rapists, will slip through along with the many good people who wish to live in the greatest country on Earth. That doesnt sound hateful, does it? Without defending Trump, one can at least attempt to be fair. And, while were at it, we in the media might try to avoid further undermining our credibility. When they know that we know what Trump really means, despite his obviously deteriorating facility with the Kings English, distrust in fake newsŽ becomes re”exive and, ultimately, disastrous. What good is served by the legitimate, fact-checked media if those most in need of reliable information are turned o? Censoring the president of the United States, even by a non-governmental entity enforcing its own rules of civility, is fraught with potential for collateral damage. Hate or nefarious purposes once revealed in daylight are banished to the darkness where they fester and become more foul. Suppressing someones thoughts, especially the presidents, leads to a suppression of public debate. As Syracuse Universitys Roy S. Gutterman (and others before him) have put it, the answer to hate speech is more speech. It isnt the responsibility of social media companies to sanitize the village square, but does that mean they have no responsibility for content? Public opinion may be mixed, but pressures are mounting for companies to step up and clean up their communities. Advertisers, under the banner Stop Hate for Pro“t,Ž have begun boycotting Facebook because of its refusal to block the presidents posts. Some companies have extended their boycott to rivals, including Twitter. Reddit went further than Twitch and banned the pro-Trump community or subredditŽ account „ The_DonaldŽ „ along with 2,000 other online communities in a hate speechŽ crackdown. CEO Steve Human explained that users of the subreddit had been violating the companys policies for years. So, why take a hard stand now? Politics, of course. Also, George Floyds death while in police custody has led to a culture-wide awakening and a sense that America needs to clean up its act, not just concerning police brutality or systemic racism but everyday conduct that, untamed, cements a general coarsening and disregard for the human community. Its about time, though Id rather we eliminate foul language from the streets and airwaves, than worry about potentially hurtful speech. What is speech but the expression of thoughts? And, how, exactly, should we purge peoples unacceptable thoughts? Such is the quandary of a free society, and so my free thought is this: Let everybody talk, especially the president of the United States, so that we know exactly what they are thinking. Better that than to be unpleasantly surprised. Kathleen Parkers email address is kathleenparker@ washpost.com.Better to let Trump talk than be unpleasantly surprised KATHLEEN PARKERWashington Post Government is not getting this rightE:So we have lost at least 120,000 people to coronavirus. Some worry about the exact count. I “gure the ones over counted equal out the ones not counted, so lets call this number an average. If this was a war we would be asking what are we “ghting for.Ž With the push for reopening this number is almost sure to rise. Trumps push to reopen the economy will surely cost lives, But hey at least the Stock Market is healthy. There is plenty of pain suffering and blame to go around. The government will blame the surge in cases on the Floyd protest and not the reopening, as always our government is perfect.Ž I hear there may be a vaccine or 200 making its way to us. Will the most needy receive it “rst? How about we put coctors, nurses and over-65 at risk people in the front of the line. Naw makes too much sense. Trump continues to hope that the Obama recovery that he inherited (like much in his life) and juiced by giving corporations a near 50% tax cut will get him reelected. I continue to dream of clean air, clean water, equal rights, innocent till proven guilty (yes even that police ocer in Minnesota) and the day when all people are truly created equal and the promise of the Bill of Rights is “nally a reality. J W ArcadiaSunseekers money invested, not countysE:Sunseeker Resorts. I am amazed at the problems some people have with Sunseeker. They assume that the county has money invested in this project. They dont. The investment in this resort is over $100 million so far, nobody is going to walk away. But, if they do, its their money not yours or the countys. The people who think they lost the view of the water should have bought this property and built a house on it. Just in case these people didnt notice there is a worldwide pandemic going on with major corporations going out of business. With a total cost close to $500 million this is one of the largest projects in Florida. The putt putt golf course that was there, which nobody went to, didnt quite bring in the big dollars, as with Kingsway Golf course again private owners sold it to new private owners aka Sunseeker. If you wanted to play golf there then you should have bought it. I guess it sucks not having money. J F Port Charlotte Steube, Rubio, Scott lost my voteE:SOS. The USS Trump has taken on so much water it is so close to “nally sinking. Now watch for all the rats start to abandon ship. Rubio, Steube, and Scott are now searching for life rafts to save their own necks. Now we should wear masks! They are cowards, their mouths have been quiet for 3 1\2 years. Just remember the stink of corruptionŽ will follow you all for the remainder of your political life. Plan for a future out of politics. You will never get my vote again! T W Punta GordaFollow CDC rules if you want my moneyE:We consider ourselves patriots and want everyone back working, but people not following CDC guidelines are forcing many to stay home. Weve tried going to our favorite little stores and restaurants but turn around when we see employees acting like the last 3 months didnt happen. Sadly, our economy will never recover when only half of us are out spending money. When people stay home so do workers because we simply arent out there to be served. Shame on me if I allow you to possibly expose me or my wife. I wont let that happen. If your business is not requiring employees to wear PPE then you will never see me or my money ever again. If you dont care about the at risk groupŽ now, then why should we ever care about your business in the future? I know I wont. I will never come back to your establishments. To the general public: It doesnt matter if you think this is no worse than the ”u or the whole thing is a scamdemic. If you want to do what is best for our country, its easy. Stay at least 6 feet away from other people and cover your face while in public. If you think its your rightŽ to not wear face coverings just try not covering anything below the waist. Not acceptable? Its called a social contract. We all have to make sacri“ces. Thats what patriots do. If you care about this country, try acting like it. D S Punta GordaWhat happens on the Internet stays on the InternetE:Go ahead and burn the books. Books dont matter. Go ahead and tear down the statues. Statues dont matter. The Internet is a WONDERFUL tool. What happens on the Internet STAYS on the Internet! B E Port CharlotteWhat if the tables were turned?E:What did you do to be born white? What test did you take? What if you were born black? What if white people were only 13% of the population? What if black people treated whites as we have treated them? Please, please dont say thats not how I have treated and thought but you are part of society that pro“ted from it. Remember you are now the 13%. Your ancestors, family, friends have been the minorities. Its your life story. If the blacks segregated you, what would you be like? Would you be marching and protesting that WHITE LIVES MATTER? How bitter would you be? Could part of your fear be when in the future whites are not the majority? Are you afraid they might treat whites as we have treated blacks? Might not this be the time to re”ect on your thinking? J V Port CharlotteWhich is safer? Dogs or chickens?E:While this reader chooses a live and let liveŽ philosophy, I was a bit shocked at a recent statement by registered nurse Melissa Aniskewicz.Ž I have been blessed with a family dog for over 40 years of my 76. Most of my friends have 4-legged family members. I have volunteered at shelters and with rescue groups. Not once have I ever heard of someone getting a disease from their dog. Yet, Melissa states that dogs can transmit 21 diseases to humans versus “ve for chickens. While her research may prove true, apparently she is referring to dogs that are not pets/family members who are loved and under the care of a veterinarian. It would seem that the same facts could hold true for chickens. J R Port Charlotte PAGE 23 PAGE 8C SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/CThe 1% sales tax has had a tremendous impact on the city of Punta Gorda over the past six years. From public safety projects such as the purchase of a “re engine and police vehicles, street lighting and sidewalks, to projects that improve population health such as the Punta Gorda Pathways and Harborwalk, there are many tangible results of the investment by the community and the visitors to Charlotte County. This November a continuation of the 1% sales tax will be on the ballot. This is not a new tax, but a continuation of the investment currently being made. The Punta Gorda City Council, with careful consideration of the input of the sales tax committee, has brought forth a slate of projects for this sales tax cycle that also maintain a focus on public health and safety. Over the course of the next couple weeks I will highlight a number of the planned projects. One of the projects to make the list is an expansion of the public safety building. This project will create additional oce space to accommodate the anticipated growth of the police department and includes a much-needed training room. On the “re side of public safety building, the department will renovate and recon“gure the current living space and expand the administrative space. Fire will utilize the existing training room and add onto the rear of the building behind the training room for an expansion and to accommodate increased stang. A designated command center will be created and parking will be expanded. The funding sources identi“ed for the project include the 1% sales tax and impact fees. The proposed expansion will allow both the Punta Gorda Police and the Punta Gorda Fire Departments to better serve the needs of the community. Another priority project that impacts the health and safety of residents and visitors is American with Disabilities Act (ADA) city wide improvements. This project ensures that all individuals are provided reasonable access to all city facilities, programs, services and activities. Federal Civil Rights Legislation mandates non-discrimination to persons with disabilities. To remain eligible for federal grant funding, the city is required to have in place an ADA Transition Plan that includes a schedule of implementation. Some projects that are included in the plan include improving access to park facilities and improving access to city facilities. The “nal project Ill discuss this week is an investment in infrastructure for the Historic District in the area east of US 41 and generally bound by Dupont Street to the west, Hargreaves Avenue to the north, Cooper Street to the east and the Seminole Gulf Railroad right of way to the south. The work includes enhanced street lighting, sidewalk connections and drainage that will enhance the safety and security of the residents in the area and facilitate in“ll development. All designed to make this neighborhood as safe and attractive as others within the city of Punta Gorda. To learn more about any of the projects highlighted visit bit. ly/2BtCet1. Howard Kunik is the Punta Gorda city manager.One percent sales tax means a lot to our future and past HOWARD KUNIKPunta Gorda City Manager Pickerelweed is a perennial aquatic plant that is common in our area waters. Beautiful purple-blue ”ower spikes rise above the dark-green lance-like, heart-shaped foliage. If you do not have a pond „ no problem. Pickerelweed makes a great water garden subject and a nice complement to waterlilies. The perfect shallow water plant, pickerelweed must be planted in water no deeper than 12 inches. Water too much deeper will inhibit their growth, so this characteristic will keep it somewhat selflimiting along a littoral shelf. On the other hand, pickerelweed is considered an aggressive plant, and this native will relatively quickly colonize its niche in the aquatic ecosystem. Bene“cial in small ponds, this herbaceous fast-growing plant can help stabilize the pond bank. Ideal as a FloridaFriendly Landscaping plant for stormwater pond shorelines, pickerelweed will also adapt nicely to water garden tubs or small pools. Ranging from half whiskey barrel-like containers and shallow tubs to rigid plastic liners suitable for in-ground installation, small water gardens can be a fun horticultural activity. Pickerelweed is propagated by divisions and is best installed in full sun about 4-feet apart. Plan for each plant to grow around 3-feet tall and spread over time into a thick patch. If you have a small water garden, you can limit the growth of your pickerelweed by “rst planting it in a container without drainage holes. Pickerelweed ”ower spikes are favored by butter”ies and a variety of wildlife including ducks. Each individual tubular ”ower in the spike lasts for only a day, but numerous buds are ready on the spike to take their place the next day from spring to fall. You should not harvest pickerelweed directly from the wild as it is readily available from native plant nurseries in our area. I have even seen it in a box store garden center on occasion. Now while the normal color of pickerelweed is a shade of purple-blue, there are white-”owering cultivars as well as an in-between pink type which can give a nice twist to your color palette. Pickerelweed will give you some nice height accenting ”oating plants such as waterlilies. Coupled with yellow cannas and perhaps horsetail, pickerelweed will stand out and complement these other water garden residents. Pickerelweed, by itself, or with other aquatic ornamental plants, will make a summertime favorite and unique conversation starter. For more information on all types of ornamental aquatic 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 email ralph.mitchell@ charlottecounty”.gov.A complement to waterlilies … pickerelweed PHOTO PROVIDEDDress up your water garden with pickerelweed. Want to sell CALL ad in the SUN Marketplace today. 941.429.3110 RALPH E. MITCHELLMaster Gardener Cheetah Pro Herbicide REG $10500 Turf Fertilizer 0-0-24 REG $2399 Pine Straw Large Bale Haya Pro Pole Saw REG $27900$8900 $2199 $450 $24900 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 DELIVERYJULY SPECIALS $19900Floratam$21900PalmettoSizzilinŽ Summer Sod Sale!St Augustine per Pallets $2092 CF Mulch Mantillo REG $239YOUR CHOICE!RED, BLACK, OR BROWN adno=3756885-1 adno=3756841-1Your Personal Insurance Agent For Your € Home € Boat € AutoCommercial Insurance for Your Business941-263-4200Cell Phone: 941-408-5933 Ray Witkowski is now with WE WILL SELL YOUR HOME IN 60 DAYS OR LESS OR YOU PAY NO COMMISSION!!!!Please call ourCUSTOMER SERVICE DEPARTMENTto request an appointment with one of our marketing Agents.352-217-2767 or 352-216-4876 adno=3755808-1 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=3756467-1 PAGE 24 SATURDAY, JULY 4, 2020 | YOURSUN.COM | SECTION D By GREG BRAXTONLOS ANGELES TIMESBefore PowerŽ surged, before EmpireŽ sang, before GreenleafŽ rejoiced, Soul FoodŽ cooked. The Showtime drama, about a multi-generational family whose members made it a point to always come together for Sunday dinner no matter how deep their dierences, was a trailblazer, bursting into prime time during an era when dramas about Black people were a rarity. Even with a cast that was mostly unknown at the time, the series was a success, running for “ve seasons and demonstrating that viewers would tune into a drama centered on a Black family. Producers and cast members marked the 20th anniversary of the premiere „June 28, 2000 „ by celebrating its legacy. Im so grateful to have been part of this amazing moment in TV history,Ž said Felicia D. Henderson, who created the series. It was such an uphill battle at the time. The feeling among executives in TV was that people were not interested in Black-themed dramas. There had been other dramas with Black people, but they only lasted a season.Ž UNCHARTED TERRITORY Boris Kodjoe, who currently stars in Station 19,Ž says Soul FoodŽ was a professional and personal milestone for him. It marked his “rst major acting role, and he wound up marrying costar Nicole Ari Parker, whom he met on the set. The show really opened doors to a more diverse representation of Black people, and people in general,Ž said Kodjoe, who played Damon Carter, a messenger with a bodybuilders physique. It showed real courage in going into uncharted territories, and it empowered voices like Shonda Rhimes and Kenya Barris and all the others who came after Soul Food.  The series was a continuation of the “lm Soul Food,Ž which, with its glittery cast, became a sleeper hit in 1997 „ its popularity extending beyond Black audiences to attract white viewers as well. Said Parker, who played uptight attorney Teri Joseph: That movie really changed the landscape for Black entertainment. It showed the full spectrum of whats inside a large family, good and bad, Black or white. There was no sugarcoating of whats inside a big family, but at the same time, it gave the gravitas, the love and the beauty of a family that is trying to thrive.Ž Soul FoodŽ was focused on the Josephs, led by loving matriarch Big Mama Joe (Irma P. Hall). The core of the “lm was the electric dynamic among the three Joseph sisters and their families. Teri (Vanessa Williams) was a successful lawyer whose relationship with younger sister Maxine (Vivica A. Fox) had been strained since Maxine stole Teris boyfriend and married him. Youngest sister Bird (Nia Long) owned a beauty shop. No matter their dierences, the family always come together on Sundays at Big Mamas house for a huge dinner. But when Big Mama suers a severe stroke and winds up in the hospital, the battle among the sisters escalates. The “lms writer and director, George Tillman Jr., wrote the script based on his experiences growing up with his family in Milwaukee. I was writing out of desperation trying to start a career,Ž he said. They always say write from your heart, and family was always important to me.Ž His original script was 250 pages, which he had to cut way down for the feature. So even though the movie was a hit, he always knew he had more stories to tell that didnt “t into the “lm. Singer-songwriter Kenneth BabyfaceŽ Edmonds and then-wife Tracey Edmonds, both producers on the “lm, were excited about expanding it into a TV series. Said Tracey in a 2000 interview: Were hoping that its seen as groundbreaking television. There are so many aspects of African American life that have never been shown on TV.Ž The vast majority of shows that featured Black families before Soul FoodŽ were situation comedies that put the emphasis on laughs. Henderson, who at that time had worked only on comedies such as The Fresh Prince of Bel-Air,Ž felt a connection to the “lm and felt con“dent she could develop it into a drama. I had seen the “lm “ve times,Ž Henderson said. Im one of six girls. I knew I could bring an audience to a story about three sisters. My main goal was to put a Black family in front of an American audience in a three-dimensional way, to be very speci“c culturally but to see that they seem just like any other family in America. I would depict them with all their ”aws.Ž RUNNING INTO OBSTACLES But the producers ran into obstacles. In the 2000 interview, Edmonds said that when she “rst proposed the movie as a series soon after its release, 20th Century Fox, which owned the picture, wanted to make it a sitcom.soul food: Trailblazing HollywoodDespite obstacles, show became a Black TV pioneer KENT NISHIMURA / LOS ANGELES TIMESBoris Kodjoe, Felicia Henderson and Nicole Ari Parker, from Showtimes Soul Food,Ž pose for a portrait June 26 in Los Angeles. The series was one of the rst in television history to center around an African American family. The show really opened doors to a more diverse representation of Black people, and people in general. It showed real courage in going into uncharted territories, and it empowered voices like Shonda Rhimes and Kenya Barris and all the others who came after Soul Food.Ž Boris Kodjoe who played Damon Carter in the TV series. Create family mealtime traditionsIn Soul Food,Ž family members got together for a meal on Sundays. Family mealtime is more beneficial than people may know. Studies have shown that family meals can strengthen familial bonds by providing a time when the entire family can be together. Young children who routinely enjoy mealtime with their families may develop a sense of security and belonging. In addition, a recent study from researchers at Columbia University found that 71 percent of teens said they consider talking, catching up and spending time with family members a key part of family dinners. The American College of Pediatricians says the family table is one of the few places children can observe their parents interact, solve problems, negotiate, and express emotions. Those who want to make family meals part of their routines can consider these tips. Celebrate your ethnic culture. One enjoyable way to spend time together and learn more about what makes your family tick is to focus on cultural meals when dining. Set aside one day each week to prepare ancestral meals as a family. Enlist the help of the children when preparing meals and play some traditional music while cooking and dining. Make it kids choice. Allow children to choose the menu on certain days off the week. Give them the responsibility of choosing the recipe and take them along to shop for the ingredients. Children who help plan and prepare meals can learn valuable life skills and learn how to make smart food choices. Dine out or take out when you can. Make excuses to dine out or get takeout. Set up a white board in a hightraffic area of the house. Each family member can jot down a restaurant they want to try. Then once or twice a month pick from the list. MCCSEE SOULFOOD , 2D 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=3755853-1 PAGE 25 PAGE 2D SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/CThe studio and the network just thought of it as a half-hour,Ž Edmonds said. Thats not what we wanted at all. We would get in the door because of the success of the movie. But then we werent getting our calls returned. We lost the heat of the movie and had to start from scratch. We were so lucky Showtime believed in us.Ž Added Tillman last week: Showtime became the perfect place, because we could do a lot more with language and (were) able to stretch it out more.Ž Then-Showtime President Jerry Osay was a huge fan of Soul FoodŽ and felt a spino would “t in perfectly with the premium networks strategy of reaching out to diverse audiences eager for more culturally oriented fare that was largely missing from network television. Showtime launched the L.A.-set Latino drama Resurrection Blvd.Ž two days before the premiere of Soul Food.Ž Although the concept of a Soul FoodŽ series seemed promising, one drawback was that most of the original cast would not be available. But the strength of the Soul FoodŽ title proved strong enough that the show succeeded with a mostly unknown cast. Perhaps the biggest name in the cast was Vanessa A. Williams, who had appeared in the “rst season of Melrose PlaceŽ and in the “lm New Jack City.Ž We were a Black drama and we had a lot to prove,Ž said series cast member Rockmond Dunbar. Soul Food showed aspects of Black love and Black romance that hadnt really been seen before.Ž Even though the “lm is more than 20 years old and the series has been o the air for 15 years, Tillman said the Soul FoodŽ franchise still has resonance. I never imagined the series would last as long as it did,Ž he said. Soul Food is a brand, it has tradition and pride. Its truly been a blessing.ŽSOULFOODFROM PAGE 1D LAURA FARR/ADMEDIA/ZUMA PRESSActors Nicole Ari Parker, Malinda Williams, Vanessa Williams, Aaron Meeks, Boris Kodjoe, Darrin DeWitt Henson and Rockmond Dunbar during the premiere screening of the original series Soul FoodŽ fth and nal season Feb. 11, 2004 at the Directors Guild of America Theater in Hollywood. By CHUCK BARNEYTHE MERCURY NEWSOutside In,Ž the latest oering from childrens author Deborah Underwood, has been billed as the book we need now. At a time when so many of us have been sequestered in our homes, its a lyrical reminder of the allure and healing power of nature „ all adorned with gorgeous watercolor illustrations by Cindy Derby. As one reviewer writes, the book is a stirring invitation to play.Ž Underwood recently took time to chat about Outside InŽ and more. You, of course, were working on Outside InŽ before the pandemic. What was your inspiration? In the summer of 2015, I was attending a conference and I ducked out to escape the crowds for a while. I noticed a nearby church was open, so I went inside to sit in the quiet. While there, I heard a passing bird calling from the outside. I found it fascinating that even though I was sitting in this huge, human-made building of brick and glass, a single birds cry could still reach me. It felt like nature was trying to remind humans of our connection to it. Is there an outdoor activity that you missed more than you expected to during the COVID-19 crisis? One of the places I used to go on my walks was the San Francisco Botanical Garden. Like all of us, I racked up disappointments as the pandemics scope became apparent „ a cancelled trip to Florida to see a musical adaptation of my book Interstellar Cinderella,Ž the suspension of my choirs rehearsals and so on. But when I found out the garden was closing, it was a total gut punch. I hadnt realized how much a part of my creative process my wanderings there were. And I didnt realize you could miss a place as viscerally as you miss a person. Whats your favorite time of day„and why? Oh, thats such an interesting question! I think its a tie between dawn and sunset. For some reason, Im getting up earlier now than I did when I was younger „ my cat Bella is only partly to blame. My desk faces east, and I love watching the colors in the sky as the sun rises. The day feels so full of promise then. And I love the blue of the sky at twilight, and seeing the sunset re”ected in windows across the block from me. Those transition times are magical. How big an inspiration is Bella „ and does she critique your writing? She was the direct inspiration for the Here Comes CatŽ series. She even claims writing credit on the back ”aps of those books. And she critiques everything „ most recently the inadequate breakfast hours at the cafe I seem to be running. She thinks they should start before 6 a.m. I am expecting a bad Yelp review.Author Deborah Underwood on the power and allure of natureHer latest childrens book has gorgeous watercolor illustrations HOUGHTON MIFFLIN HARCOURTOutside In,Ž by Deborah Underwood Try these books tooThree picture book picks from Deborah Underwood: ŽSouthwest SunriseŽ by Nikki Grimes , illustrated by Wendell Minor, celebrates the beauty of the Southwest as a young boy sees it for the first time. ŽWe are Water ProtectorsŽ by Carole Lindstrom , illustrated by Michaela Goade, is about a girl fighting to protect the precious water on her peoples land. It was inspired by Indigenous-led movements across North America. ŽA Way with Wild ThingsŽ by Larissa Theule, illustrated by Sara Palacios, is the story of a shy, natureloving girl who is more at home outdoors than with people. 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 adno=3732027-1 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=3756379-1 Dont Wait to Fall to Call!MASK IS WORN AT ALL TIMES DURING SERVICEBATHROOM GRAB BARSINSTALLED PAGE 26 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 3D By GLENN WHIPPLOS ANGELES TIMESIn Jim Carreys new semi-autobiographical novel, Memoirs and Misinformation,Ž there are ”ying saucers and a “re-bombing on Rodeo Drive, apocalyptic “res devouring Malibu and a mega-budget Hungry Hungry Hippos movie written by Kenneth Lonergan. One moment, CarreyŽ dreams of strangling his late mother; the next, he pines for Renée Zellweger (his last great loveŽ) and challenges Nicolas Cage, a man whose artistic bravery had always given him courage,Ž to a jujitsu duel. (Warning: Cage “ghts dirty.) Cowritten with novelist Dana Vachon in the third person to capture what Carrey calls the wholeness that has an in“nite knowledge of all of its parts,Ž Memoirs and MisinformationŽ is, like the twisted political drawings Carrey posts on Twitter, entirely its own thing. A satire of Hollywoods self-absorption coinciding with the end of the planet, none of it is real ƒ except when it is. And given the extreme circumstances that have marked Carreys life, its sometimes dicult to sort out fact from “ction. MORE THAN A CATALOG OF HIS LIFE When Sonny Mehta, Alfred A. Knopfs late publisher, bought the book several years ago, he wrote Carrey a note, congratulating him for steering clear of There is a town in North Ontario bull„,Ž referencing the opening line from Neil Youngs autobiographical song Helpless.Ž Memoirs and MisinformationŽ is a deconstruction of the standard-issue show biz chronicle. There arent any fun anecdotes about the making of Dumb and DumberŽ or Ace Ventura: Pet Detective.Ž Instead, there is a wholly strange work of auto“ction, laden with symbolism and metaphor, sometimes beautiful, sometimes tragic, often inscrutable. In a recent FaceTime call „ with Vachon “rst joining, followed by another good hour one-on-one „ Carrey, 58, says he didnt want to write a memoir that dryly cataloged his life. You can tell a lot about somebody through their “ctional choices,Ž he says, with Vachon adding that they wanted to use heightened reality to create a super-position of truth.Ž That reality, as you might expect from Carreys career of in“ltrating “ends, clowns and sad men trying to stave o loneliness, naturally tilts toward the surreal „ a tone consistent with the experience of speaking with Carrey himself. For instance, when the conversation turns to Las Vegas, a place the books Jim CarreyŽ fears hell wind up when hes old, jowly with bleached teeth and hair plugs, whoring for the bingo crowds.Ž HOW BOOK CAME ABOUT Memoirs and Misinformation,Ž which Carrey describes as burning myself to the ground and telling you thats not who I was anyway,Ž began its life eight years ago when Vachon walked into Carreys West Village artist workspace, checked out his paintings and thought, Theres a story here.Ž In one corner, there was a depiction of Malibu engulfed in ”ames. In another, a self-portrait had been slashed. Vachon told Carrey that the scene reminded him of Aeneas standing in Junos temple, lamenting the hardships of his life. Instantly, a friendship was born. Early in the collaboration, Carrey spilled his life story „ his familys “nancial struggles, his mothers pain-medication addiction, his eight-hour shifts at a tire factory, his fathers sweet, incredible soul,Ž his stand-up days in Toronto and his meteoric rise to fame „ so that Vachon could upload those memories before composing the “ctionalized Carrey.Ž They Skyped constantly, Carrey spewing ideas, Vachon struggling to turn them into cohesive prose. That process continued regularly for nearly a decade, ending only in February with a “nal draft. The book was originally set for a May release with an accompanying promotional tour, but the COVID-19 pandemic scuttled those plans. Its now due July 7. Were still not sure its done,Ž Carrey says, only half-joking. Adds Vachon: The book is the product of an epic, open conversation. Who spends eight years on a project? To me, that was a gift.Ž CARREY PAINTING ON COVER Writing, Carrey says, felt like somebody opened the doors of an ancient temple for me.Ž What he saw inside „ and what he wished to convey „ can be glimpsed in the image on the books cover. The painting, by Carrey, incorporates a photo accidentally taken of him in Maui in 2018 when an early-morning emergency alert warned, by mistake, of an incoming ballistic missile attack. My assistant, Linda, called me and said, Chief, we have 10 minutes, and I said, What do you mean? And she said, The missiles are coming. And she was squeezing the phone and accidentally took a screen shot,Ž Carrey says. Thats the cover of the book, my actual face after being told I had 10 minutes to live.Ž After initially trying to reach his daughter from Maui, Carrey walked outside, sat on the lanai and spent eight minutes going through a gratitude list.Ž Staggered by the bounty of his life, he reached a state of grace, closed his eyes and waited for the missiles. Now, I walk around the world knowing what that is for me, and if that should happen, where my heads going to be,Ž Carrey says haltingly, wiping away tears. Ill sit and thank God for the blessings in my life. If I was anybody, who was I? And I dont really believe that Im anybody. I believe theres nothing that isnt you.Ž Midway through our FaceTime conversation, Carrey says he wants to show me something. Scrolling through his phone, he lands on a drawing hes making of his father, Percy, wearing a navy suit, the only suit he ever owned. Its a work in progress, illustrating a scene from the book in which Percy holds his sons wounded hands (which CarreyŽ had gnawed away in a fever dream, thinking they were Slim Jims) and reveals nothing less than the meaning of existence. There is one spirit guiding all things,Ž the father tells the son. The universe, one verse. The stars and the sea and the wind through the wheat “elds. And us, you and me. Once through ”esh. Now through memory. See? Im in you and youre within me.Ž Its Dad to the rescue,Ž Carrey says softly, looking at the image. At a certain point, when youre at your lowest, those are the voices that you go to, the people that taught you how to live.ŽWhat Jim Carrey realized when he thought he had 10 minutes to live JAY L. CLENDENIN / LOS ANGELES TIMESThis is a screenshot done via the FaceTime application on an iPad, of actor, comedian, artist and writer, Jim Carrey, in promotion of his new novel, with co-author Dana Vachon, Memoirs and Misinformation.Ž PENGUIN RANDOM HOUSEMemoirs and Misinformation,Ž by Jim Carrey. The book is the product of an epic, open conversation. Who spends eight years on a project? To me, that was a gift.ŽDana Vachon novelist adno=3756690-1 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=3756246-1 DAN'S FAN CITY LARGEST SELECTION OF INDOOR & OUTDOOR FANS ANYWHERE! ALSO AVAILABLE! Outdoor Fans Starting at $.99Just 9960" Solara DC Motor$.9939952" Raindance Wet Location$.99349 BRING IN THIS AD FORMANAGERS SPECIAL!Promo: MNout*some restrictions apply dansfancity.comVENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611 adno=3756161-1 PAGE 27 PAGE 4D SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/C LOS ANGELES TIMES DAILY CROSSWORD EDITED BY RICH NORRIS AND JOYCE LEWIS Rating: GOLD JANRIC CLASSIC SUDOKU NEWSDAY CROSSWORD EDITED BY STANLEY NEWMAN SATURDAY STUMPER By Greg Johnson MARMADUKE By Brad Anderson By JIM ALKONBOOKTRIBBeing the rabbi for a highbrow, highly opinionated congregation can be murder. Literally. Ask Rabbi Saul Levinson, religious leader and guiding light of Beth Torah Synagogue on the north shore of Long Island, N.Y. Ask him “guratively, that is. After all, hes dead. In Two Jews = Three ShulsŽ (Resource Publications) Sandra Tankoos has given us an engaging, fastpaced whodunnit that captures readers from beginning to end. But through careful development of the lead characters and detailed descriptions of the supporting cast, the author „ a former synagogue president „ has provided a spot-on microcosm of a wealthy, prestigious Jewish community with all its intricacies, meddling and warts. One almost forgets the venue is a religious institution „ maybe more of a cultural institution. The personalities are so real as to be comical and frightening at the same time. And, of course, one is a murderer. When he arrives at the Conservative Beth Torah, Rabbi Levinson is the beloved pillar of the community, a celebrity. People came from near and far to listen to him speak out on important issues ƒ and he did not disappoint them.Ž He could recite the phone book, his congregants said, and everyone would listen.Ž Another King Solomon, they proudly proclaimed. Yet as times change and more current societal perspectives gain followings and seek favor, Rabbi Levinson holds to his staunchest traditional beliefs and will not waver to a needy congregation in generational ”ux. Apparently, he had moved so far to the right in his daily observance of ritual that he began to exasperateŽ some of the very congregants who worshipped him. In fact, the temples Young Couples Club threatens to start its own synagogue. Rabbi Levinson has acquired enough enemies so that when he shows up dead in the synagogue library early on, there is no shortage of suspects. One person seemingly not on that list is the books other protagonist, Deborah Katzman, an attorney who reluctantly accepts the position of president of the synagogue, making her the “rst woman president, placing her squarely in working partnership with the rabbi, and then being the primary participant in “nding his killer. Deborah is a Holocaust survivor, which comes with a ton of baggage that she can never completely shed but for which she seems to have overcome. MARVELOUS CHARACTERS The cast of characters from there is a marvelous troupe: Esther, the rabbis wife; Deborahs husband Carl; Sisterhood president Rochelle and her husband Harry; board member Simmy; temple president-in-waiting Barry; Leonard, the temple administrator; Detective Brody; and plenty of parents, grandparents and other players. Tankoos masterfully keeps the investigation moving while interjecting colorful narratives about the characters, who are essential to the story but also provide such a lovely panorama of subplots, attitudes, culture, community, and, okay, religion. And what about the book title? Says Tankoos, Youve heard the joke where a Jewish man is stranded on an island. When hes found, he shows his rescuers the two synagogues that hes built. Why two? This is the one I go to, he says, and the other is the one I wouldnt be caught dead in. Jews are always questioning, which is why there are always so many synagogues around, particularly in Orthodox communities. People start their own synagogue because theyre not happy with whats happening in the one theyre in.Ž Shul, of course, being Yiddish for synagogue. We cry on the inside and smile on the outside,Ž says Deborahs Aunt Rose. Thats what it means to be Jewish. Its a skill we have acquired over the centuries.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.A dead rabbi and his contentious congregation in Two Jews = Three ShulsIts a fast-paced whodunnit that captures readers from beginning to end WIPF AND STOCK PUBLISHERTwo Jews = Three ShulsŽ by Sandra Tankoos.Rabbi Levinson has acquired enough enemies so that when he shows up dead in the synagogue library early on, there is no shortage of suspects. PAGE 28 N/E/P/C www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 5D JUMBLE CRYPTOQUIP WORD SLEUTH ARIES There's a dierence TAURUS your cards close to the GEMINI CANCER to your understanding and makes it more likely that LEO VIRGO LIBRA the time to understand SCORPIO SAGITTARIUS CAPRICORN AQUARIUS You go into this day PISCES TODAY'S BIRTHDAY 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, JULY 4, 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 Newly analyzed Medicare data on more than 10 million people shines a bright light on just how widespread the most life-threatening form of nonalco holic fatty liver disease is in this country. There are two forms of NAFLD: simple fatty liver and nonalcoholic steatohepatitis, or NASH. Simple NAFLD affects more than 35% of U.S. adults. While it does not usually cause serious liver damage, it's a clear sign that your diet is overwhelmed with excess fat intake and you are at high risk for insulin resistance, Type 2 diabetes, obesity, heart disease and more. NASH does often lead to cirrhosis, liver scarring and sometimes the need for a liver transplant. About 20% of folks with NAFLD have NASH „ that adds up to about 17.4 million people, and the number is projected to hit 27 million by 2030. Although experts are not sure why some people develop NASH while others do not, it's clear that you need to do everything you can to protect yourself from developing or exacerbating either form of NAFLD. Fortunately, if you lose about 5% of your body weight you can reduce the fat content of your liver by 30%! Step No. 1: Prevention or control starts with a healthy diet that eliminates most saturated fats, especially from red and processed meats. A study published in The Journal of Nutrition says that signs of fat overload in the liver can appear after even one day of a fat-heavy diet! If it is combined with reduced physical activity, fat overload can cause rapid increases in blood pressure and blood glucose and cholesterol concentrations and trigger decreased insulin sensitivity. To “gure out how many calories a day you need in order to maintain your weight, or lose weight if needed, check out www. calculator.net/ calorie-calculator.html. Step No. 2: You can also counter fatty liver disease with regular physical activity. „ One study from the University of Bath in the U.K. found that 45 minutes of daily treadmill running at 70% of maximum oxygen uptake offsets the metabolic chaos caused by overeating. „ Another study out of the University of Pittsburgh Medical Center found that physical inactivity is related to the severity of fatty liver disease no matter if you are overweight or not. Both aerobics and strength training help prevent and control NAFLD. „ A study published in The World Journal of Gastroenterology found that resistance training targeting the arms, chest and legs for 40 minutes three times a week measurably decreases liver fat. We suggest an activity routine that combines aerobic and resistance training: 30 to 60 minutes of aerobic activity at least “ve days a week and two to three 30-minute sessions of strength building/resistance training weekly. Check out routines at www.sharecare. com/health/strength-training; follow the links on the slides for in-depth advice. Considering how prevalent NAFLD is and how many folks don't know they have it, researchers suggest anyone with visceral abdominal fat „ that's fat around your middle „ insulin resistance or Type 2 diabetes get screened, initially using ultrasound.Steps you can take when warding fatty liver diease DEAR READERS: Happy birthday, America! Let's take a moment to re”ect on our great country and the freedoms we enjoy. Celebrations are going on across America. The Fourth of July and bright, beautiful “reworks go hand-in-hand, but keep in mind, safety is always priority one. Here are some hints about “reworks safety: * Never let your guard down around “reworks. Avoid alcohol and supervise everyone. Don't let children handle “reworks, not even sparklers. Did you know that sparklers can reach a temperature of 2,000 F! * Keep pets inside; loud noises and bright lights can be frightening for our furry friends. * Safety glasses are recommended, so is lighting “reworks in a large, clear area away from vehicles, tall grasses and buildings. * Got a dud “rework? DO NOT relight it. Also, keep a bucket of water close by to douse any “res. Be aware of the ordinances in your city regarding “reworks. Lighting them at home may be illegal. The best bet for your family is probably a citysponsored “reworks display. Look for them online. The best news? These are usually free! „ Heloise DEAR HELOISE: I love reading "Hints from Heloise" in the Riverside, California, Press-Enterprise. In a recent column, I read about a reader's recommendation to put up dog waste stations in neighborhoods, and I think it's a great idea. Those stations do have a drawback, though. On my “rst walk around my HOA neighborhood, I noticed in the distance what appeared to be isolated patches of beautiful, bright blue ”owers. Upon further inspection, ”owers they were not. People had walked their dogs, used the blue HOA-supplied doggie waste bags, then inexplicably dropped them on the ground next to the sidewalk. I guess they expect the HOA landscape gardeners to pick them up. It would be better to not pick up after their dogs at all and let mother nature break down the waste over time rather than toss a waste-“lled, bright blue bag on the ground, which stands out and probably has a half-life of 50 years! Common sense? Some people just don't have it. „ Norm H. in Temecula, Calif.Using “reworks safely for America's birthday 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, JULY 4, 2020 PAGE 7D DEAR ABBY: I have a daughter-in-law I love to pieces and would NEVER intentionally hurt in any way. I recently had contact with my son's ex-girlfriend, "Kayley." She had seen me at church with them, contacted me and came by our house for a visit. She and my son were very young when they dated (high school) and haven't spoken to each other in years. I stayed in contact with her off and on over the years because I always thought a lot of her. Both of them have married others and created their own lives. Our son and his wife live next door to us and were out of town the day Kayley stopped by, but returned before she left. My son chewed me out, and now my daughter-in-law won't speak to me. I tried to talk to her and would apologize if I had the chance, but she sent me a text saying I had crossed a line and how inconsiderate it was of me having Kayley drop by. She said it made her feel small and uncomfortable (they only saw her from a distance and didn't even know who it was at “rst). Was I wrong for staying in contact with my son's high school ex-girlfriend? Was I wrong for inviting her to come by? What's the best way to handle this because I want to keep peace in our family? „ Monster-In-Law In Texas DEAR M.I.L.: You weren't wrong to stay in touch with someone you liked. And you should be free to entertain anyone you like in your home. It strikes me as sad that your daughterin-law would react the way she has. It shows how deeply insecure she is. Because you want to keep peace in the family, refrain from having Kayley over, and see her elsewhere. And if she asks you why, explain that it made your daughter-in-law uncomfortable. DEAR ABBY: Years ago, my wife and I decided together that I would work and she would raise the kids. Well, times and the economy have changed. We need a second income. Even a part-time retail job would help tremendously right now. I have made countless sacri“ces to keep our home and lifestyle a”oat. All the while she refuses to pursue anything except what she believes to be "her purpose" or what represents her "best self." What about me? My health? Our home? Our children and their education? How about a job that she might not be crazy about for a decent paycheck so we can save a little and not have to worry about how much our prescription costs are? My resentment is growing. I work 60 hours a week and gave up a career I loved. Am I asking too much? „ Resentful In The Midwest DEAR RESENTFUL: No, you are not asking too much. Times have indeed changed, and your wife needs to wake up and accept that her dream job may have to be postponed because of circumstances beyond her (and your) control. Successful marriages are partnerships, and because being the sole wage earner has become so stressful that you would write to me about it, it's time your wife took her head out of the clouds and faced reality. If a second income will take some of the stress off your shoulders, she needs to step forward for the sake of you and the children. DEAR READERS: Have a very happy and healthy Fourth of July, everyone. And please, be safe! „ LOVE, ABBYHusband's ex sweetheart seen as a threat to wife 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, JULY 4, 2020 | The Sun | www.yoursun.com N/E/P/C FLORIDAS LARGEST G ARDEN CENTER P G Charlotte Harbor Port Charlotte North Port Myakka River 41 776 Biscayne DrBiscayne DrCorneliusCornelius BlvdBlvdGenarro Dr.Jacobs St. El JobeanEl Jobean RdEl Jobean Rd4 miles from North Port 3 miles from Port Charlotte 41 41 41 776 ALL ROADS LEAD TO MRT ACE OF PORT CHARLOTTEFollow Me To MRT CYPRESS MULCH $2.19 WWW.MRTLAWNANDGARDEN.COM TWO LOCATIONS THOUSANDS OF PLANTS TO CHOOSE FROM VOTED #1 GARDEN CENTER AND LANDSCAPER IN VENICE VENICE MRT Lawn & Garden Center of Venice5175 Englewood Rd Venice, FL 34293 Phone: (941) 493-1293 Fax: (941) 493-9362PORT CHARLOTTE MRT ACE Hardware and Garden Center2775 El Jobean Rd Port Charlotte, FL 33953 Phone: (941) 883-7117 WWW.MRTLAWNANDGARDEN.COM50% OFFDELIVERY & INSTALL On all citrus within 5 miles. Expires 3/20/20. Not 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.$5 OFF$20 PURCHASE Cannot be used on mulch and bulk items, annuals, or sale items. Not redeemable for cash. Expires 3/20/20. Must bring in coupon from paper. No copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. See https://mrtlawnandgarden. com/offers for full restrictions One coupon per day.OPEN 7 DAYS A WEEKMON-SAT 8:30-5:30 € SUN 9:00 4:30 adno=3756902-1 OPEN FOR REGULAR RETAIL SERVICE AND OFFERING CALL AHEAD CURBSIDE PICKUP 7/10/20. 7/10/20. PAGE 32 www.yoursun.com | The Sun | SATURDAY, JULY 4, 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 Jims Bathroom Grab Bars , LLC LLC 941-626-4296 941-626-4296 JimsGrabBars.com 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 CommodesINSTALLEDMASK IS WORN AT ALL TIMES DURING SERVICEadno=3755538-1 Florida ConcreteAdditions | Driveways New construction 941-628-5965LIC. CGC034909 | INSUREDSkilled Services for any Residential or Commercial needs. Underbrush Pepper tree removal Fence line clearing Stump grinding Bush Hog Servicesorrslandclearing.com 941-875-4198LICENCED & INSURED, OF COURSE! WE CLEAR THINGS UP! PAGE 33 PAGE 2 SATURDAY, JULY 4, 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, JULY 4, 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, JULY 4, 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 This space is reserved for your business! Call 429-3110 or email your ad to: classi“ eds@ sun-herald.com 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 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, JULY 4, 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 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 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 PAGE 37 PAGE 6 SATURDAY, JULY 4, 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=3755904-1 PAGE 38 www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 1 OFFERINGS IN VENICE AND SURROUNDING AREAS Sothebys International Realty® and the Sothebys International Realty logo are registered service marks used with permission.E ach office is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. ALSO SERVING THE PUNTA GORDA AREA View all of our listings at PremierSothebysRealty.comVENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 Call us for all of your real estate needs We proudly honor our exceptional associates for ranking among the top real estate professionals in the country. CONGRATULATIONS 317 Stone Briar Creek Drive $667,000 Melissa Caldwell 941.266.8829 2060 Larson Street $1,299,000 Victoria Stultz 941.387.5676 VENICE GOLF & COUNTRY CLUBENGLEWOOD19 North Cayman Isles Boulevard $627,900 Bob Linthicum 941.228.9206 47 Grande Fairway $879,900 Bob Linthicum 941.228.9206 BOCA ROYALE BOCA ROYALE6075 Manasota Key Road $599,900 Victoria Stultz 941.387.5676 250 Keel Way $799,000 Lisa Napolitano 941.993.0025 MANASOTA KEYSOUTHBAY YACHT & RACQUET CLUBBOCA ROYALE VENICE ACRES4489 Highland Oaks Circle $535,000 Samira Easton 703.963.0622 THE HIGHLANDS 3 | THE MEADOWS 463 Nokomis Avenue South #105$529,900 Megan George 941.726.1998 ISLAND COURT | VENICE ISLAND 1310 Aqua View Lane $499,999 Keri Allen 941.716.4420 ENGLEWOOD276 Royal Oak Way $464,000 Debi Cohoon & Blake Robertson 941.877.2550 VENICE GOLF & COUNTRY CLUB 510 Summer“eld Way $410,000 Denise Poole 941.451.2812 VENICE GOLF & COUNTRY CLUB 1255 Tarpon Center Drive #705 $400,000 Martha Pike 941.716.4392 SAN MARCO | VENICE ISLAND 9 Fairway Drive $375,000 Brad Tritschler 941.716.1042 BOCA ROYALE1100 Tarpon Center Drive #5B $309,000 Marsha Weaver 941.468.t2227 BAHIA MAR | VENICE ISLAND 200 Vestavia Drive $299,900 Martha Pike 941.716.4392 VENICE GOLF & COUNTRY CLUB 317 Sorrento Street $434,000 Victoria Stultz 941.387.5676 VENEZIA PARK | VENICE ISLAND 200 Gardens Edge Drive #221 $279,000 Cynthia Wickson 941.441.8060 MAGNOLIA PARK5317 88th Street East $419,000 Debi Cohoon & Blake Robertson 941.877.2550 ROSEDALE1733 Grande Park Drive $599,900 Bob Linthicum 941.228.9206 1210 Lexington Drive $699,900 Victoria Stultz 941.387.5676 IN-PERSON OPEN HOUSE SUNDAY 1 4 P.M. IN-PERSON OPEN HOUSE SUNDAY 1 4 P.M. IN-PERSON OPEN HOUSE SUNDAY 1 3 P.M. IN-PERSON OPEN HOUSE SUNDAY 1 4 P.M. VIRTUAL OPEN HOUSE SUNDAY NOON 12:30 P.M. IN-PERSON OPEN HOUSE SUNDAY 1 4 P.M. IN-PERSON OPEN HOUSE SUNDAY 1 4 P.M.adno=3755451-1 TNS PHOTODeliveries of groceries and packages are soaring as physical retailers close their doors and tens of millions of Americans shelter in place.Ž Moreover, the need for social distancing may encourage more delivery workers to leave packages unattended on porches rather than risk an interaction with someone who has the coronavirus. These conditions may be perfect for thieves, who prior to the pandemic were increasingly pilfering packages from homes across the country. About 11 million homeowners reported having a package stolen in 2017 … and a separate 2018 survey found that almost a “fth of Americans said they had been a victim. Threequarters of the 2017 thefts occurred during the day, and the average cost of the stolen items was close to $200. I led a recent study of porch piracyŽ to better understand how it happens. I enlisted the help of two graduate students, Melody Hicks and Zachary Hutchinson, to help me review the videos, and my wife Amy Stickle, a math lecturer, performed a statistical analysis to ensure accuracy of the data collected. We examined 67 home security videos uploaded to YouTube to observe the behavior of porch pirates before, during and after they stole a package. Our analysis, which documented 98 stolen packages, reveals some interesting trends and possible prevention techniques. We found that thefts typically transpired close to roadways, with packages being visible from the street in nearly all incidents of theft. Most packages that were stolen were of medium size and had brand names on the boxes. Very few thieves attempted to disguise themselves. As they approached residences, neither fences, cameras or vehicles parked in the driveway seemed to deter them. And a few thieves appeared to be actually following delivery vehicles. We noticed that to avoid suspicion when executing their heists, some thieves carried dummy itemsŽ with them to reduce suspicion, such as paperwork, packages or other items to make their visit seem legitimate. In virtually every incident, a single individual approached the home and took the packages. In a third of cases, there was also an accomplice involved who usually served as a getaway driver. One aspect that particularly struck us was how quickly the thefts transpired. From start to “nish, we documented several that took under 30 seconds to complete. In terms of solutions, recipients would be smart to try to ensure theres a secure container or location to store packages until they can be retrieved. Businesses should make sure to always notify customers when packages are delivered and avoid leaving them in the open. Put simply, our research suggests vigilance is key. And as more stu arrives at our doorsteps, itll be easy pickings for thieves unless retailers, delivery companies, law enforcement and consumers do more to curb porch piracy. (The Conversation is an independent and nonpro“t source of news, analysis and commentary from academic experts.)Porch piracy: Heres what we learned watching YouTube BY BEN STICKLE MIDDLE TENNESSEE STATE UNIVERSITY THE CONVERSATIONAs more stu arrives at our doorsteps, itll be easy pickings for thieves unless retailers, delivery companies, law enforcement and consumers do more to curb porch piracy. PAGE 39 PAGE 2 SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com adno=3755903-1Home Seller, Help Me! HELP YOUAre you just on the marketŽ ? Or do you want you home SOLD??Advertising package valued at $1290IS MY GIFT TO YOU€ LISTING CONCIERGE PACKAGE Professional Photographer ( not my cell phone LOL ) € TELEVISION Professional produced 20 sec spot on Coldwell Banker TV At Home in Southwest FloridaŽ € DIGITAL MARKETING Professional produced 20 sec with narration YOU TUBE At Home in Florida YouTubeŽ channel Professional designed single property website Targeted social media marketing € PRINTED MATERIAL Professional advertising photo display in Coldwell Banker ViewŽ magazine Professional designed Glossy postcards Mailed to selected market Professional designed printed Glossy yers For handout/open house INVENTORY IS LOW.... THIS PACKAGE IS AVAILABLE .....NOW explorepuntagorda.com200 W Marion Ave, Punta Gorda, FL 33950 Dianna Lurkens, GRIReal Sure Certi ed Agent Peer-Certi ed Reputable Agent FL Realtor since 1997 SL # 659480941-457-5551 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=3755510-1 Add to your SUN Newspaper subscription for only $2.00 a month and never miss your favorite shows again. Tune in to the latest sports and trending programs, plus puzzles, sudoku, crosswords and special streaming features. Do you know whats on TV tonight? We do.adno=FL53240Call 941-206-1300 to add today. Real Estate Open house 07/04/20 FIVE STAR REALTY OPEN HOUSES Stop by Five Star Realty to pick up a home tour flyer with directions.Ž Saturday, July 4th1642 Bobolink Court Punta Gorda 10am-12pm 276 Lewis Circle #111 Punta Gorda 11am-1pmSunday, July 5th1207 Swan Court Punta Gorda 12pm-3pm For more information and photos, visit: www.fivestarrealt y .com OPEN SUN. 12PM-3PM 217 Beach Manor Terr. Unit #6 Venice . 55+ 1st Floor Villa on Venice Island. 2/1/CP, Pool, Clubhouse. Fantastic Value! Walk to Beach! $162,000. Sara Lee, Sarasota Realty Assoc. Inc. 941-320-7283 PUNTA GORDA, 33950 SUNDAY 7/5/2020 1 3 220 DELIDO COURT $269,000 2/2 WATERFRONT HOME CHRIS MCMILLAN 941-628-2602RE/MAX ANCHOR OF MARINA PARK 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! Houses for sale 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! 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 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 DEEP CREEK Fantastic Lake front 3/2/2 large lanai, breakfast nook, 2100SF, $1400/mo 1473 Blue Lake. 941-286-5175* NEED A RENTAL * Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 2/1, nice yard. $950/mo. 1st, Last, Security. Call Jim for details. 941-924-2764 Condos/villas for rent PORT CHARLOTTE 2/2, 1st Floor w/ Pool, NS NP $925/Mo. Water incl. 1st, Last, Sec. 941-380-9212 Apartments for rent VENICE ISLAND Efficiency1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 Efficiencies for rent HARBOUR HEIGHTS close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 Rooms for rent ENGLEWOOD Furn. Bedroom, Bath, Full House Privileges. $600./Mo + Dep. 630-235-3323 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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! PAGE 40 www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 3 C7428237 PORT CHARLOTTE 33980 3300 LOVELAND BLVD #1601 $109,900 1,070 $105,000 6/29/2020 Community 2 2 0 1990 Condominium Cash 102.71 0.96 T3221123 NORTH PORT 34287 6168 FREEMONT ST $122,490 877 $117,000 6/25/2020 None 3 1 0 1959 Single Family Residence FHA 139.67 0 .96 92.2 C7426707 PORT CHARLOTTE 33954 477 RICOLD TER $124,900 1,038 $120,000 6/26/2020 Community 3 2 0 1989 Single Family Residence FHA 120.33 0.96 A4468497 PORT CHARLOTTE 33954 20049 SANCRAFT AVE $127,000 1,038 $127,000 6/25/2020 Community 3 2 0 1987 Single Family Residence Cash 122.35 1 C7428534 PORT CHARLOTTE 33952 21979 HERNANDO AVE $129,900 1,232 $135,000 6/26/2020 None 2 1 0 1961 Single Family Residence FHA 105.44 1.04 80.74 C7428403 ENGLEWOOD 34223 890 TEXAS ST $129,900 1,212 $131,000 6/29/2020 None 2 2 0 1980 Single Family Residence Cash 107.18 1.0 1 C7428780 NORTH PORT 34287 8664 HERBISON AVE $134,900 971 $134,900 6/29/2020 None 2 1 0 1963 Single Family Residence FHA 138.93 1 107.58 C7429391 PORT CHARLOTTE 33981 13468 ALBERTA AVE $145,500 1,053 $132,000 6/29/2020 Community 3 2 0 1974 Single Family Residence Cash 138.18 0.91 72.65 A4465427 NORTH PORT 34287 12302 CAPRI ST $145,500 1,320 $140,000 6/25/2020 None 3 1 1 1960 Single Family Residence FHA 110.23 0 .96 D6111812 ENGLEWOOD 34224 6456 HAMLET DR #2-B $156,900 1,170 $154,000 6/26/2020 Community 2 2 0 1990 Condominium Cash 134.1 0.98 A4469311 ENGLEWOOD 34223 510 LEACH ST $159,900 2,655 $155,000 6/26/2020 Private 4 3 0 1950 Single Family Residence Cash 60.23 0 .97 A4467901 NORTH PORT 34287 3170 MONTCLAIR CIR $164,900 1,175 $169,900 6/25/2020 None 3 2 0 1979 Single Family Residence FHA 140.34 1.03 103.98 D6112061 ENGLEWOOD 34224 6610 GASPARILLA PINES BLVD $165,000 1,230 $160,000 6/30/2020 Community 2 2 0 1997 Condominium Cash 134.15 0.97 110.34 C7425358 NORTH PORT 34287 8640 PICKWICK RD $168,900 1,543 $172,000 6/26/2020 None 2 2 0 1971 Single Family Residence VA 109.46 1.02 80.79 C7427384 NORTH PORT 34287 4100 AVANTI CIR $169,900 1,616 $169,900 6/26/2020 None 3 2 0 1979 Single Family Residence Conventiona l 105.14 1 82.04 A4459767 PORT CHARLOTTE 33981 7402 ELLIS LN $169,990 1,285 $171,990 6/27/2020 None 3 2 0 2020 Single Family Residence FHA 132.2 9 1.01 98.79 C7425261 PUNTA GORDA 33955 12345 MINNESOTA AVE $170,000 2,606 $145,000 6/26/2020 None 4 3 1 1999 Single Family Residence Cash 6 5.23 0.85 D6111729 ENGLEWOOD 34223 381 E LANGSNER ST $178,500 1,052 $175,000 6/26/2020 None 2 1 0 1966 Single Family Residence FHA 169.68 0.98 C7427218 PORT CHARLOTTE 33948 1045 ROBAT TER NW $179,000 1,479 $176,000 6/26/2020 None 2 2 1 1978 Single Family Residence Conve ntional 121.03 0.98 77.67 C7429181 PORT CHARLOTTE 33952 22320 NEW ROCHELLE AVE $179,900 1,095 $179,900 6/29/2020 Private 2 2 0 1975 Single Family Residen ce Conventional 164.29 1 C7428415 PORT CHARLOTTE 33981 4690 GILLOT BLVD $179,900 1,323 $187,000 6/25/2020 None 3 2 0 2006 Single Family Residence VA 135 .98 1.04 95.26 C7428699 NORTH PORT 34288 1830 DONKEY AVE $188,500 1,512 $185,000 6/26/2020 None 3 2 0 2006 Single Family Residence FHA 124.67 0.98 92.13 C7428976 NORTH PORT 34286 2743 STRAWBERRY TER $189,900 1,192 $195,000 6/29/2020 None 3 2 0 2001 Single Family Residence FHA 159 .31 1.03 114.1 D6111823 ENGLEWOOD 34224 7188 YARNELL ST $189,900 1,131 $195,000 6/29/2020 Private 3 2 0 1988 Single Family Residence Conventional 167.9 1.03 117.54 O5795174 PUNTA GORDA 33983 157 SANTOS DR $194,650 1,273 $194,650 6/29/2020 None 3 2 0 2020 Single Family Residence FHA 152.91 1 C7425812 PORT CHARLOTTE 33948 17482 GALAHAD AVE $194,900 1,630 $192,500 6/26/2020 None 3 2 0 2006 Single Family Residence Conve ntional 119.57 0.99 77.46 T3236130 NORTH PORT 34288 5159 CHARMER LN $195,509 1,284 $187,990 6/26/2020 None 3 2 0 2020 Single Family Residence FHA 152.27 0.96 108.85 O5819480 PUNTA GORDA 33983 27306 DEEP CREEK BLVD $197,700 1,443 $197,700 6/26/2020 None 3 2 0 2020 Single Family Residence Conv entional 137.01 1 C7428613 PORT CHARLOTTE 33948 1220 AMPLE AVE $199,000 1,763 $195,000 6/26/2020 None 3 2 0 1989 Single Family Residence FHA 112. 88 0.98 74.71 T3241131 NORTH PORT 34286 3035 EMPORIA TER $200,000 1,421 $197,000 6/26/2020 None 3 2 0 2005 Single Family Residence Cash 140.7 5 0.99 N6109369 PORT CHARLOTTE 33952 22510 BLANCHARD AVE $200,525 1,499 $200,525 6/25/2020 None 4 2 0 2019 Single Family Residence FHA 133.77 1 103.63 N6109668 PORT CHARLOTTE 33981 5817 GILLOT BLVD $207,515 1,499 $206,515 6/26/2020 None 4 2 0 2020 Single Family Residence Conven tional 138.44 1 137.77 D6112407 PORT CHARLOTTE 33948 18447 POSTON AVE $209,900 1,336 $211,000 6/26/2020 Private 2 3 0 1992 Single Family Residence Cas h 157.11 1.01 D6112317 ENGLEWOOD 34223 1230 PUNTA NOVA TER $210,000 1,608 $210,000 6/29/2020 None 2 2 0 1979 Single Family Residence Cash 130 .6 1 92.43 D6111024 ENGLEWOOD 34223 106 PARK FOREST BLVD $215,000 1,304 $215,000 6/25/2020 Community 2 2 0 1987 Single Family Residence Cash 164.88 1 112.8 C7421727 PORT CHARLOTTE 33981 9493 MIAMI CIR $216,700 1,540 $216,700 6/29/2020 None 3 2 0 2020 Single Family Residence FHA 140. 71 1 C7425104 PUNTA GORDA 33950 27021 CREEKBRIDGE DR $219,000 1,950 $212,000 6/26/2020 None 4 2 0 2006 Single Family Residence Cash 112.31 0.97 80.76 D6108981 PORT CHARLOTTE 33952 22364 NYACK AVE $219,000 2,051 $205,000 6/29/2020 Private 3 2 0 1975 Single Family Residence Conv entional 106.78 0.94 82.16 O5794617 NORTH PORT 34286 000 PETUNIA TER $219,750 1,876 $226,465 6/25/2020 None 4 2 0 2020 Single Family Residence FHA 117.14 1.03 C7428212 NORTH PORT 34288 3214 WINER RD $219,900 1,437 $219,900 6/25/2020 None 3 2 0 2020 Single Family Residence FHA 153.03 1 108.54 D6111653 NORTH PORT 34288 2984 PHOENIX PALM TER $219,900 2,059 $210,000 6/26/2020 Community 3 2 0 2006 Single Family Residence Cash 106.8 0.95 O5819428 PORT CHARLOTTE 33954 23035 PEACHLAND BLVD $222,700 1,876 $223,900 6/25/2020 None 4 2 0 2020 Single Family Residence FH A 118.71 1.01 C7428215 PUNTA GORDA 33983 2504 MAGELLAN TER $223,900 1,388 $218,900 6/26/2020 None 3 2 0 2006 Single Family Residence Conventi onal 161.31 0.98 104.84 C7426760 NORTH PORT 34286 3919 ALIBI TER $224,900 1,866 $224,900 6/26/2020 None 3 2 0 2007 Single Family Residence Conventional 120.53 1 91.95 A4453143 ENGLEWOOD 34224 6237 BLACKBERRY ST $224,900 1,639 $224,900 6/26/2020 None 3 2 0 2020 Single Family Residence Cash 137. 22 1 98.64 A4463130 NORTH PORT 34288 5055 HIGHTOWER RD $225,000 1,366 $219,000 6/26/2020 None 3 2 0 2020 Single Family Residence Conventio nal 164.71 0.97 111.85 C7427330 PUNTA GORDA 33950 10017 WINDING RIVER RD $229,000 2,394 $233,000 6/29/2020 None 3 2 1 2006 Single Family Residence USDA 95.66 1.02 82.54 C7428201 PORT CHARLOTTE 33954 21264 WYNYARD AVE $229,500 1,914 $229,500 6/30/2020 Private 3 2 0 1990 Single Family Residence Co nventional 119.91 1 105.76 C7427053 PUNTA GORDA 33955 2041 BIG PASS LN $229,500 1,283 $227,000 6/26/2020 Community 2 2 0 1995 Single Family Residence Cash 178.88 0.99 D6112273 ENGLEWOOD 34224 10396 SANDRIFT AVE $229,900 1,381 $231,000 6/25/2020 Private 3 2 0 1995 Single Family Residence Cash 1 66.47 1 113.79C7429005 PORT CHARLOTTE 33952 1357 DORCHESTER ST $229,900 1,689 $226,000 6/25/2020 Private 3 2 0 1980 Single Family Residence C onventional 136.12 0.98 96.01 N6110260 NORTH PORT 34287 4328 NEMO AVE $234,000 1,979 $215,000 6/25/2020 None 3 2 0 1990 Single Family Residence Cash 118.24 0 .92 T3227055 NORTH PORT 34288 2754 ESCAMBIA CIR $234,835 1,864 $226,234 6/25/2020 None 3 2 0 2020 Single Family Residence FHA 125.9 8 0.96 96.6 A4467169 ENGLEWOOD 34223 375 N ELM ST $235,000 1,134 $233,500 6/26/2020 None 2 2 0 1978 Single Family Residence Conventional 20 7.23 0.99 141.86 C7424900 PORT CHARLOTTE 33980 4093 RIVER BANK WAY $235,000 1,874 $225,000 6/26/2020 Community 3 2 0 2014 Single Family Residenc e Conventional 125.4 0.96 86.87 C7426984 PUNTA GORDA 33983 25672 DEEP CREEK BLVD $235,900 2,145 $232,000 6/26/2020 None 4 2 0 2006 Single Family Residence FHA 109.98 0.98 A4465504 NORTH PORT 34288 1391 MOSAIC ST $239,500 1,498 $235,000 6/29/2020 None 3 2 0 2020 Single Family Residence Conventional 159.88 0.98 108.29 C7428491 PUNTA GORDA 33983 25375 PANACHE LN $239,900 1,938 $239,900 6/25/2020 None 4 3 0 1988 Single Family Residence FHA 123.7 9 1 T3206202 NORTH PORT 34288 5374 FRIES AVE $240,311 2,044 $230,311 6/25/2020 None 3 2 0 2020 Single Family Residence FHA 117.57 0 .96 91.61 C7425481 NORTH PORT 34286 2292 CHIPLEY AVE $241,900 1,693 $244,300 6/26/2020 None 3 2 0 2020 Single Family Residence Convention al 142.88 1.01 107.53 O5795751 PUNTA GORDA 33983 26087 TATTERSALL LN $247,429 2,068 $244,979 6/26/2020 None 3 2 0 2020 Single Family Residence Conven tional 119.65 0.99 T3248654 PORT CHARLOTTE 33980 4381 NORTHSHORE DR $249,900 1,386 $253,000 6/29/2020 Private 3 2 0 1969 Single Family Residence C ash 180.3 1.01 105.15 A4466566 ENGLEWOOD 34224 10169 BARKER AVE $249,999 1,658 $240,000 6/26/2020 None 3 2 0 2007 Single Family Residence Conventiona l 150.78 0.96 98.72 C7428264 PUNTA GORDA 33983 25305 DEEP CREEK BLVD $250,000 1,930 $243,000 6/26/2020 Private 3 2 0 1990 Single Family Residence C onventional 129.53 0.97 C7423286 PORT CHARLOTTE 33980 24563 BUCKINGHAM WAY $255,000 1,646 $250,000 6/26/2020 Community 3 2 0 2006 Single Family Residen ce Conventional 154.92 0.98 107.16 N6110063 NORTH PORT 34286 4247 WELLAND TER $264,900 1,627 $264,900 6/29/2020 Private 3 2 0 2007 Single Family Residence Convent ional 162.81 1 127.85 C7427310 PORT CHARLOTTE 33980 1609 BRITANNIA BLVD $265,000 1,388 $260,000 6/26/2020 Community 2 2 0 2003 Single Family Residenc e Cash 190.92 0.98 C7424333 PORT CHARLOTTE 33952 201 DEERFIELD AVE NE $269,900 1,864 $260,000 6/25/2020 Private 3 2 0 1961 Single Family Residence Conventional 144.8 0.96 98.04 O5859088 PORT CHARLOTTE 33953 300 LA PLAYA LN $270,833 2,427 $265,000 6/25/2020 None 4 3 0 2020 Single Family Residence FHA 111 .59 0.98 C7428659 PORT CHARLOTTE 33980 24264 WESTGATE BLVD $285,000 1,647 $270,000 6/25/2020 Community 3 2 0 2009 Single Family Residenc e Conventional 173.04 0.95 N6110159 NORTH PORT 34286 4134 BRUING ST $286,900 1,980 $286,900 6/29/2020 None 3 2 0 2020 Single Family Residence VA 144.9 1 N6109280 NORTH PORT 34287 1605 FLORALA ST $289,500 1,656 $265,000 6/25/2020 Private 3 2 0 2006 Single Family Residence Conventi onal 174.82 0.92 101.57 C7426313 ENGLEWOOD 34223 1493 S MARYKNOLL RD $299,000 1,095 $280,000 6/25/2020 None 2 2 0 1968 Single Family Residence Cash 273 .06 0.94 187.29 C7427089 NORTH PORT 34287 3749 SANTANA ST $299,900 1,898 $282,000 6/26/2020 Private 3 2 0 2006 Single Family Residence Cash 158 .01 0.94 D6111110 ENGLEWOOD 34224 4 W POINT CIR $299,900 1,000 $295,000 6/26/2020 None 2 1 0 1971 Single Family Residence Conventional 2 99.9 0.98 269.16 C7428359 PUNTA GORDA 33983 1383 NEAPOLITAN RD $309,000 2,219 $309,000 6/26/2020 Private 3 2 0 1986 Single Family Residence Conv entional 139.25 1 98.69 N6108817 PUNTA GORDA 33983 26378 MADAGASCAR RD $312,250 2,416 $300,000 6/26/2020 None 4 3 0 2020 Single Family Residence Conven tional 129.24 0.96 90.09 A4468974 PUNTA GORDA 33983 26146 MADRAS CT $319,000 2,020 $300,000 6/26/2020 Private 3 2 0 1988 Single Family Residence Cash 15 7.92 0.94 111.11 D6108931 ENGLEWOOD 34223 313 TALQUIN CT $321,400 2,060 $322,515 6/26/2020 Community 3 2 0 2020 Single Family Residence Cash 156 .02 1 117.28 D6111844 ENGLEWOOD 34223 1838 NEPTUNE DR $329,000 1,732 $322,500 6/26/2020 Private 3 2 0 1982 Single Family Residence Cash, Con 189.95 0.98 120.52 C7421342 PUNTA GORDA 33950 181 TROPICANA DR #1412 $340,000 2,022 $325,000 6/26/2020 Community 2 2 0 2004 Condominium Cash 168.1 5 0.96 C7428326 PUNTA GORDA 33950 321 SORRENTO CT $349,500 1,762 $342,250 6/30/2020 Private 3 2 0 1967 Single Family Residence Convent ional 198.35 0.98 123.6 C7428878 PUNTA GORDA 33950 2175 GULFVIEW RD $355,000 1,720 $356,000 6/26/2020 Private 3 2 0 1961 Single Family Residence Cash 2 06.4 1 126.42 D6111836 ENGLEWOOD 34223 2240 N BEACH RD #12E $365,000 985 $350,000 6/25/2020 None 2 2 0 1980 Condominium Cash 370.56 0.96 C7416499 PUNTA GORDA 33950 2527 PARISIAN CT $373,900 2,091 $370,900 6/29/2020 Private 3 2 0 1978 Single Family Residence Cash 1 78.81 0.99 C7429136 NORTH PORT 34287 3327 PINE SHADOW CIR $374,900 2,045 $377,000 6/25/2020 Private, Com 3 2 1 2001 Single Family Residenc e Conventional 183.33 1.01 125.12 J915237 PORT CHARLOTTE 33954 112 TORRINGTON ST $378,000 2,229 $378,000 6/26/2020 None 4 3 0 2020 Single Family Residence Privat e 169.58 1 105.82 T3235395 PUNTA GORDA 33950 2849 LA MANCHA CT $378,000 1,756 $365,600 6/30/2020 Private 3 2 0 1981 Single Family Residence Cash 215.26 0.97 T3235858 PORT CHARLOTTE 33948 17188 SEASHORE AVE $389,900 1,904 $383,900 6/26/2020 Private 3 2 0 2002 Single Family Residence C onventional 204.78 0.98 153.19 C7426412 PORT CHARLOTTE 33948 16919 OHARA DR $399,000 1,607 $399,000 6/26/2020 Private 3 2 0 1989 Single Family Residence Cash 248.29 1 174.39 D6111715 PORT CHARLOTTE 33981 13982 NAYLOR AVE $399,900 2,382 $404,000 6/26/2020 Private 5 4 0 2007 Single Family Residence Con ventional 167.88 1.01 N6107299 ENGLEWOOD 34223 35 SOUTHWIND DR $400,000 1,190 $400,000 6/25/2020 Private 3 2 0 1973 Single Family Residence Conventio nal 336.13 1 240.82 C7428337 PUNTA GORDA 33955 17253 SPEARMINT LN $409,900 2,225 $400,000 6/26/2020 Private 3 3 0 2006 Single Family Residence Cash 184.22 0.98 118.91 C7423118 ENGLEWOOD 34223 1460 GULF BLVD #5 $429,900 1,317 $414,000 6/26/2020 Community 3 2 0 1991 Condominium Cash 326.42 0.96 314.35 D6112411 PORT CHARLOTTE 33981 10016 WINNIPEG ST $439,900 2,098 $440,000 6/25/2020 Private 3 2 0 2020 Single Family Residence Pr ivate 209.68 1 142.03 C7422278 PORT CHARLOTTE 33953 14141 MYAKKA POINTE DR $439,900 2,409 $420,000 6/26/2020 Private, Com 4 3 0 2004 Single Family Re sidence Cash, Financing 182.61 0.95 123.49 C7427675 PUNTA GORDA 33955 7410 SWEET ALYSSUM $444,900 2,728 $425,000 6/26/2020 Private 4 2 1 1993 Single Family Residence Conv entional 163.09 0.96 124.78 C7428919 PUNTA GORDA 33982 7324 GEWANT BLVD $475,000 2,239 $474,100 6/26/2020 Private 3 3 0 2004 Single Family Residence Conven tional 212.15 1 151.18 C7416522 PUNTA GORDA 33983 3791 PEACE RIVER DR $475,000 2,116 $460,000 6/25/2020 Private 3 2 1 1984 Single Family Residence VA 224.48 0.97 T3240117 PUNTA GORDA 33955 25301 LONGMEADOW DR $487,792 2,268 $425,000 6/25/2020 Private, Com 4 3 0 2020 Single Family Residenc e Conventional 215.08 0.87 139.85 N6109415 ENGLEWOOD 34223 27300 DRIVER LN $499,500 2,231 $495,000 6/30/2020 Private, Com 3 2 1 2016 Single Family Residence Cash 223.89 0.99 167 A4453550 ENGLEWOOD 34224 9203 GRIGGS RD #C204 $570,000 2,028 $535,000 6/26/2020 Community 3 2 1 2005 Condominium Conventional 2 81.07 0.94 N6107986 PORT CHARLOTTE 33948 18971 MCGRATH CIR $670,000 3,653 $615,000 6/26/2020 Private 4 3 0 1987 Single Family Residence Ca sh 183.41 0.92 141.54 C7425331 PUNTA GORDA 33955 3353 SUNSET KEY CIR $789,000 2,598 $740,000 6/29/2020 Private, Com 4 4 0 2002 Single Family Residenc e Cash 303.7 0.94 210.53 C7429547 PUNTA GORDA 33950 946 CIMARRON DR $889,900 2,495 $899,900 6/26/2020 Private 3 3 0 2015 Single Family Residence Cash 35 6.67 1.01 235.45 C7428995 PUNTA GORDA 33950 2701 DEBORAH DR $999,999 5,793 $950,000 6/30/2020 Private 4 5 1 1990 Sin g le Famil y Residence Cash 172.62 0.95 116.21 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 41 PAGE 4 SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com D6105834 7181 RUM BAY DR PLACIDA 33946 CLUB VILLAS 01 PALM ISLAND R 1,250 $17,000 2 2 0 1991 Community Condominium Cash 6/23/2020 $18.40 $13.60 0.74 N6109086 1475 FLAMINGO DR ENGLEWOOD 34224 HOLIDAY TRAVEL PARK 555 $80,500 1 1 0 2002 Community Manufactured Home Cash 6/24/202 0 $149.55 $145.05 0.97 D6105971 8263 ESTHER ST DOCK26 ENGLEWOOD 34224 SEAGULL MOORINGS DOCK SP $86,000 1984 None Dock-Rackominium Cash 6/26/2020 0.97 D6111689 6796 GASPARILLA PINES BLVD ENGLEWOOD 34224 VILLAGE AT WILDFLOWER 744 $90,000 1 1 0 1980 Community Condominium Cash 6/22/2020 $123.66 $120.97 0.98 D6110766 7445 LONGMONT LN PORT CHARLOTTE 33981 VILLAGE HOLIDAY LAKE 784 $90,000 2 1 1 1981 Community Mobile Home Cash 6/25/202 0 $118.62 $114.80 0.97 D6107215 6040 BOCA GRANDE CSWY BOCA GRANDE 33921 BOCA GRANDE NORTH MARINA $90,000 2012 None Dock-Rackominium Cash 6/22/2020 0.95 D6110550 14555 GASPARILLA RD PLACIDA 33946 BOCA VISTA MOORINGS 560 $100,000 2006 None Dock-Rackominium Cash 6/24/2020 $205. 36 $178.57 0.87 N6109686 281 S MAPLE ST ENGLEWOOD 34223 PALM GROVE RESUB 1,284 $135,000 3 2 0 1953 None Single Family Residence Conventional 6 /23/2020 $108.96 $105.14 0.96 D6111812 6456 HAMLET DR Unit#2-B ENGLEWOOD 34224 GULFWIND VILLAS PH 01 1,170 $154,000 2 2 0 1990 Community Condominium Cash 6/ 26/2020 $134.10 $131.62 0.98 A4469311 510 LEACH ST ENGLEWOOD 34223 BAY VISTA BLVD ADD 03 2,655 $155,000 4 3 0 1950 Private Single Family Residence Cash 6/2 6/2020 $60.23 $58.38 0.97 D6112200 778 CANDLEWYCK DR ENGLEWOOD 34223 TANGERINE WOODS 1,444 $160,000 2 2 0 1985 Community Manufactured Home Cash 6/24/202 0 $110.80 $110.80 1 A4459767 7402 ELLIS LN PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 065 1,285 $171,990 3 2 0 2020 None Single Family Residence FHA 6/27/2020 $132.29 $133.84 1.01 D6111729 381 E LANGSNER ST ENGLEWOOD 34223 PROSPECT PARK SUB OF BLK 1,052 $175,000 2 1 0 1966 None Single Family Residence FHA 6/26/2020 $169.68 $166.35 0.98 C7428415 4690 GILLOT BLVD PORT CHARLOTTE 33981 PT CHARLOTTE SEC 56 1,323 $187,000 3 2 0 2006 None Single Family Residence VA 6 /25/2020 $135.98 $141.35 1.04 N6109668 5817 GILLOT BLVD PORT CHARLOTTE 33981 GULF COVE 1,499 $206,515 4 2 0 2020 None Single Family Residence Conventional 6 /26/2020 $138.44 $137.77 1 A4462920 11971 HELICON AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 065 1,613 $214,900 3 2 0 2020 None Single Family Residence Assumed 6/23/2020 $133.23 $133.23 1 D6111024 106 PARK FOREST BLVD ENGLEWOOD 34223 PARK FOREST PH 1 1,304 $215,000 2 2 0 1987 Community Single Family Residence Cas h 6/25/2020 $164.88 $164.88 1 J915255 7434 ASHTABULA ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 084 1,613 $219,900 3 2 0 2020 None Conventional 6/26/2020 $136.3 3 $136.33 1 A4462188 105 ANTIS DR ROTONDA WEST 33947 ROTONDA LAKES 1,606 $224,900 3 2 0 2020 None Single Family Residence Cash 6/26/2020 $ 140.04 $140.04 1 A4453143 6237 BLACKBERRY ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 069 1,639 $224,900 3 2 0 2020 None Single Family Residence Cash 6/26/2020 $137.22 $137.22 1 D6111714 128 YELLOW PINE DR ROTONDA WEST 33947 ROTONDA LAKES 1,606 $229,900 3 2 0 2020 None Single Family Residence FHA 6/23/2 020 $143.15 $143.15 1 D6112273 10396 SANDRIFT AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,381 $231,000 3 2 0 1995 Private Single Family Residence C ash 6/25/2020 $166.47 $167.27 1 A4467169 375 N ELM ST ENGLEWOOD 34223 ENGLEWOOD OF 1,134 $233,500 2 2 0 1978 None Single Family Residence Conventional 6/26/20 20 $207.23 $205.91 0.99 A4466566 10169 BARKER AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,658 $240,000 3 2 0 2007 None Single Family Residence Conven tional 6/26/2020 $150.78 $144.75 0.96 D6109165 9400 LITTLE GASPARILLA IS PLACIDA 33946 HIDE AWAY BAY BEACH CLUB 946 $245,000 2 2 0 1997 Community Condominium Cash 6/22/2020 $273.78 $258.99 0.95 D6106182 8403 PLACIDA RD Unit#401 PLACIDA 33946 C APE HAZE RESORT CONDOS 1,272 $245,000 3 2 0 2007 Community Condominium Cash 6/22/2020 $201.26 $192.61 0.96 D6112296 6256 ROBERTA DR ENGLEWOOD 34224 PORT CHARLOTTE SEC 62 1,395 $260,000 3 2 0 1993 Private Single Family Residence Selle r Financing 6/22/2020 $186.38 $186.38 1 D6110216 148 BUNKER RD ROTONDA WEST 33947 ROTONDA W PEBBLE BEACH 1,869 $270,000 3 2 0 2006 Private Single Family Residence Con ventional 6/22/2020 $149.28 $144.46 0.97 D6110626 816 E 2ND ST ENGLEWOOD 34223 ROCK CREEK PARK 1,316 $275,000 3 2 0 1991 None Single Family Residence Conventional 6/22 /2020 $227.20 $208.97 0.92 C7426313 1493 S MARYKNOLL RD ENGLEWOOD 34223 OXFORD MANOR 3RD ADD 1,095 $280,000 2 2 0 1968 None Single Family Residence Cash 6/25/2020 $273.06 $255.71 0.94 A4450618 3 BRENTWOOD LN ENGLEWOOD 34223 ENGLEWOOD ISLES SUB 1,698 $290,000 3 2 0 1974 Private Single Family Residence Conventi onal 6/22/2020 $176.62 $170.79 0.97 N6107101 8185 CONSUL ST PORT CHARLOTTE 33981 SOUTH GULF COVE 2,196 $291,600 3 2 0 2019 None Single Family Residence FHA 6/23/2 020 $132.05 $132.79 1.01 D6112016 7446 SPINNAKER BLVD ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,837 $295,000 3 2 0 1986 Private Single Family Residence Conventional 6/23/2020 $167.66 $160.59 0.96 D6111110 4 W POINT CIR ENGLEWOOD 34224 WATER HAVEN 1,000 $295,000 2 1 0 1971 None Single Family Residence Conventional 6/26/20 20 $299.90 $295 0.98 C7428320 13703 DRYSDALE AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 050 2,183 $310,000 3 2 0 2003 Private Single Family Reside nce Cash 6/24/2020 $144.30 $142.01 0.98 D6110064 11220 HACIENDA DEL MAR PLACIDA 33946 HACIENDA DEL MAR 1,688 $310,000 2 2 1 2005 None Condominium VA 6/25/2020 $200.83 $183.65 0.91 D6109054 2950 N BEACH RD ENGLEWOOD 34223 TAMARIND GULF & BAY 1,161 $310,000 2 2 0 1981 Community Condominium Cash 6/24/2020 $2 75.54 $267.01 0.97 D6111007 9 FAIRWAY RD ROTONDA WEST 33947 ROTONDA WEST PINEHURST 2,567 $315,000 4 2 1 1994 Private Single Family Residence Conv entional 6/26/2020 $124.07 $122.71 0.99 D6111844 1838 NEPTUNE DR ENGLEWOOD 34223 OVERBROOK GARDENS 1,732 $322,500 3 2 0 1982 Private Single Family Residence Cash, Con 6/26/2020 $189.95 $186.20 0.98 D6108931 313 TALQUIN CT ENGLEWOOD 34223 PARK FOREST SUBDIVISION 2,060 $322,515 3 2 0 2020 Community Single Family Residence Ca sh 6/26/2020 $156.02 $156.56 1 D6111950 77 PINE VALLEY CT ROTONDA WEST 33947 ROTONDA W PINE VALLEY 1,629 $325,000 3 2 0 2017 Private Single Family Residence Conventional 6/26/2020 $202.58 $199.51 0.98 N6109483 15021 AQUARIUS CIR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 093 1,534 $335,000 3 2 0 2017 Private Single Family Reside nce Conventional 6/23/2020 $220.99 $218.38 0.99 D6111836 2240 N BEACH RD Unit#12E ENGLEWOOD 34223 CAST AWAYS 985 $350,000 2 2 0 1980 None Condominium Cash 6/25/2020 $370.56 $355.33 0.96 J915346 10736 HATCHETT CIR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 94 01 1,812 $359,078 3 2 0 2020 Private Cash 6/25/2020 $19 8.17 $198.17 1 N6107299 35 SOUTHWIND DR ENGLEWOOD 34223 SOUTH WIND HARBOR 1,190 $400,000 3 2 0 1973 Private Single Family Residence Conventio nal 6/25/2020 $336.13 $336.13 1 D6111715 13982 NAYLOR AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 058 2,382 $404,000 5 4 0 2007 Private Single Family Residenc e Conventional 6/26/2020 $167.88 $169.61 1.01 D6112020 158 MARINER LN ROTONDA WEST 33947 ROTONDA WEST PINEHURST 2,108 $414,000 3 2 0 2020 Private Single Family Residence Conventional 6/25/2020 $198.77 $196.39 0.99 C7423118 1460 GULF BLVD Unit#5 ENGLEWOOD 34223 GULF SANDS MANASOTA KEY 1,317 $414,000 3 2 0 1991 Community Condominium Cash 6/26/2020 $326.42 $314.35 0.96 D6111126 9508 DON JOSE CT PLACIDA 33946 JOSES HIDEAWAY 2,076 $435,000 2 2 1 2008 None Single Family Residence Conventional 6/2 4/2020 $216.04 $209.54 0.97 D6112411 10016 WINNIPEG ST PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 87 2,098 $440,000 3 2 0 2020 Private Single Family Residenc e Private 6/25/2020 $209.68 $209.72 1 D5919769 13181 ANGLERS WAY PLACIDA 33946 CORAL CREEK ANGLERS 2,100 $475,000 3 3 0 2005 Community Townhouse Conventional 6/25/2 020 $238.09 $226.19 0.95 A4453550 9203 GRIGGS RD Unit#C204 ENGLEWOOD 34224 GRANDE PRESERVE LEMON BAY 2,028 $535,000 3 2 1 2005 Community Condominium Conventional 6/26/2020 $281.07 $263.81 0.94 D6110754 320 GULF BLVD Unit#3E BOCA GRANDE 33921 BOCA GRANDE BEACH CLUB 1,098 $740,000 3 2 0 1968 Private, Com Condominium Cas h 6/25/2020 $724.04 $673.95 0.93 D6106422 100 BARRACUDA DR PLACIDA 33946 CAPE HAZE EAST 1ST ADD 3,641 $825,000 3 3 1 2003 Private Single Family Residence Conve ntional 6/24/2020 $235.92 $226.59 0.96 D6110345 9791 EAGLE PRESERVE DR ENGLEWOOD 34224 EAGLE PRESERVE ESTATES 3,586 $970,000 4 3 1 2004 Private Single Family Residen ce Conventional 6/22/2020 $320.69 $270.50 0.84 D6111794 140 CARRICK BEND LANE BOCA GRANDE 33921 N VILLAGE SUBDIVISION 3,004 $1,895,000 3 3 1 1996 Community Single Family Res idence Cash 6/25/2020 $630.83 $630.83 1 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 N6110095 614 GUILD DR #11 1 1 0 1970 Village Apts Condominium Conventional 125 0.95 6/26/2020 $81,500 FALSE A4464611 207 RUBENS DR #E 2 2 0 1983 Sorrento Park Condominium Cash 99.22 0.97 6/25/2020 $128,000 FALSE O5845748 3021 SUNSET BEACH DR 3 2 0 1988 Sunset Beach Single Family Residence Cash 102.55 0.92 6/24/2020 $132,500 FALSE N6110261 926 WEXFORD BLVD #926 2 2 0 1989 Ninth Fairway Condominium Cash 158.38 0.93 6/26/2020 $157,900 FALSE N6109982 2048 OAKRIDGE CIR #C-8 2 2 0 1983 Woodlake Condo Condominium Cash 137.06 0.96 6/23/2020 $172,700 FALSE N5916429 175 AVALON RD 3 2 0 1973 South Venice Single Family Residence FHA 137.36 0.94 6/26/2020 $175,000 FALSE N6109717 1028 HOPE ST 2 2 0 1976 East Gate Single Family Residence Conventional 233.88 0.95 6/23/2020 $185,000 FALSE N6110147 220 MORNINGSIDE RD 2 2 0 1970 South Venice Single Family Residence Conventional 183.73 1 6/23/2020 $199,900 FALSE A4445103 212 PALMETTO ST 2 1 0 1957 Venetian Gardens Single Family Residence Conventional 146.84 0.93 6/26/2020 $200,000 FALSE G5024658 4561 ALLIGATOR DR 3 2 0 1979 South Venice Single Family Residence FHA 181.82 0.98 6/22/2020 $204,000 FALSE A4466133 1182 BIRD BAY WAY #208 2 2 0 1979 Bird Bay Condominium Cash 202.37 0.98 6/25/2020 $205,000 FALSE T3201686 344 E SEMINOLE DR 3 2 0 1959 Venetian Gardens Single Family Residence Conventional 116.81 0.98 6/22/2020 $205,000 FALS E N6110471 5964 OXALIS RD 2 2 0 1979 South Venice Single Family Residence Cash 169.61 0.9 6/22/2020 $211,000 TRUE N6110441 360 FOXGLOVE RD 2 2 0 1972 South Venice Single Family Residence Cash 187.45 1.02 6/23/2020 $215,000 TRUE N6109330 3440 SHAMROCK DR 2 2 0 1978 S Venice Shamrock Dr & Bridge Single Family Residence Conventional 177.28 1.01 6/25/2020 $220,000 FALSE N6110020 1259 GRAHAM RD 2 2 0 1992 South Venice Single Family Residence Cash 189.66 0.97 6/25/2020 $220,000 FALSE N6110047 306 LYNBROOK CIR #106 2 2 0 2004 W Preserve At Waterside Village Condominium Cash 140.67 0.98 6/26/2020 $230,000 FALSE A4461406 119 WOODBRIDGE DR #204 3 2 0 2004 Fairway Glen Of St Andrews Pk Condominium Conventional 139.39 0.95 6/26/2020 $230,00 0 FALSE O5856056 4291 MANFIELD DR 3 2 0 1998 Woodmere Lakes Single Family Residence Conventional 153.29 0.96 6/22/2020 $235,000 FALSE A4464101 1702 SHOALS CT 3 2 0 1974 Venice Gardens Single Family Residence Conventional 155.56 0.97 6/22/2020 $238,000 FALSE D6111453 1145 GRAHAM RD 3 2 0 1980 South Venice Single Family Residence Conventional 129.73 0.97 6/24/2020 $240,000 FALSE D6111846 248 MOSS LN 3 2 1 1963 Venice Gardens Single Family Residence Conventional 126.5 1.02 6/25/2020 $240,345 FALSE A4462916 583 PINE RANCH EAST RD 4 2 0 1996 Bay Oaks Estates Single Family Residence Cash 109.85 0.92 6/26/2020 $242,000 TRUE N6108463 4213 EXPEDITION WAY #4213 3 2 0 2016 Bay Street Village & Towncenter Condominium Conventional 160.13 0.98 6/25/2020 $2 45,000 FALSE N6110335 547 CATALINA ISLES CIR 3 2 0 1994 Isles Of Chestnut Creek Single Family Residence Cash 163.29 0.97 6/26/2020 $250,000 FALSE N6107398 230 SHAMROCK DR 3 2 0 2020 South Venice Single Family Residence Conventional 185.26 0.97 6/26/2020 $253,250 FALSE N6108395 600 SAN LINO CIR #614 2 2 0 2016 San Lino Condominium Conventional 169.61 0.96 6/24/2020 $259,000 FALSE N6110097 114 SUNAIRE TER 4 3 0 1962 Waterside Acres Single Family Residence VA 103.22 0.96 6/22/2020 $279,000 TRUE N6110323 19065 LAPPACIO ST 3 2 0 2013 Islandwalk At The West Villages Single Family Residence Conventional 203.86 0.98 6/26/202 0 $285,000 FALSE N6104177 1620 BAYSHORE RD 2 2 0 1984 Hills Sub Jesse K Single Family Residence Conventional 283.76 0.97 6/26/2020 $290,000 TRUE N6108274 12056 LOVEGRASS ST 2 2 0 2019 Preserve at West Villages Single Family Residence Conventional 163.55 0.97 6/22/2020 $29 7,000 FALSE N6108654 429 BERMUDA ISLES CIR 3 2 0 1994 Isles Of Chestnut Creek Single Family Residence Conventional 148.63 0.94 6/26/2020 $2 98,000 FALSE N6110206 321 UNICORN RD 4 3 0 1990 South Venice Single Family Residence FHA 171.72 1.03 6/26/2020 $300,000 TRUE N6109191 11482 BLACKFIN ST 3 2 0 2016 Caribbean Village Single Family Residence Conventional 193.42 0.95 6/24/2020 $300,000 FAL SE J915161 10781 TARFLOWER DR #202 3 2 0 2020 Sarasota National Condominium Cash 142.51 1 6/24/2020 $300,700 FALSE A4467655 12865 RICHEZZA DR 3 2 0 2014 Gran Paradiso Single Family Residence Cash 179.63 0.98 6/26/2020 $302,500 FALSE N6109788 5093 LAYTON DR 3 2 0 2013 Ventura Village Single Family Residence Conventional 153.48 0.99 6/26/2020 $304,500 FALSE T3220098 13053 ORIAGO STREET 2 2 0 2020 Not Applicable Single Family Residence Conventional 216.91 1 6/26/2020 $310,829 FALSE A4462662 740 HARMS DR 3 2 0 1979 Not Applicable Single Family Residence Conventional 182.23 1 6/24/2020 $320,000 TRUE N6108749 2177 MESIC HAMMOCK WAY 3 2 1 2006 Stoneybrook At Venice Single Family Residence Conventional 150.59 0.96 6/26/2020 $32 0,000 FALSE A4464713 1616 PINE ST E 3 2 0 1976 Duquoin Heights Single Family Residence Cash 146.66 0.96 6/22/2020 $325,000 TRUE N6109826 1009 PRINCESS LN 3 3 0 1978 Jacaranda Country Club W Village Single Family Residence Conventional 156.58 0.95 6/24/2020 $328,810 TRUE N6110215 1244 PINEBROOK WAY 3 2 0 1979 Pinebrook South Single Family Residence Conventional 166 0.96 6/26/2020 $330,000 TRUE N6110106 517 CEDARWOOD LN 3 2 0 2002 Lake Of The Woods Single Family Residence Conventional 161.84 0.99 6/25/2020 $335,000 TRUE A4465034 9828 WINGOOD DR 3 2 0 2018 Not Applicable Single Family Residence Conventional 200.3 0.96 6/26/2020 $335,900 TRUE N6108473 10501 CROOKED CREEK DR 3 2 0 2007 Sarasota National Single Family Residence Cash 199.07 1 6/26/2020 $344,000 TRUE D6112072 414 WELLINGTON CT 3 3 0 1993 Venice Golf & Country Club Single Family Residence Conventional 169.48 1 6/22/2020 $348,8 00 TRUE N6110726 608 OAK BAY DR 3 2 0 1998 Ba y Oaks Estates Sin g le Famil y Residence Conventional 170.07 0.97 6/22/2020 $350,000 FALSE PAGE 42 www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 5 PROPERTY TRANSFERS CONTINUEDML# ADDRESS BE FB HB YEAR BUILT SW SUBDIV COMMUNITY NAME PROPERTY STYLE SOLD TERMS SP / SQFT SP / LP CLOSE DATE CLOSE PRICE POOL Y /N O5848965 225 DAYLILY BLVD 4 3 0 2020 Not Applicable Single Family Residence Conventional 163.84 0.99 6/24/2020 $358,000 FALSE A4455306 229 ALFERO WAY 3 2 0 2016 Villages of Milano Single Family Residence Cash 205.78 0.98 6/25/2020 $363,000 TRUE N6108014 168 VENTOSA PL 3 2 0 2019 Toscana Isles Single Family Residence Conventional 183.54 0.98 6/26/2020 $363,955 FALSE D6109748 12182 WAKULLA PL 3 2 0 2013 Grand Palm Single Family Residence Conventional 189.36 0.96 6/26/2020 $370,000 FALSE N6109568 19382 RIZZUTO ST 3 2 0 2012 Islandwalk At The West Villages Single Family Residence Cash 199.9 0.96 6/26/2020 $382,000 FALSE N6108941 364 TOSCAVILLA BLVD 3 3 1 2020 Toscana Isles Single Family Residence Cash 172.95 0.93 6/26/2020 $390,000 FALSE A4457294 283 VENICE GOLF CLUB DR 4 3 0 1991 Venice Golf & Country Club Single Family Residence Seller Financing 130.02 0.98 6/2 2/2020 $392,000 TRUE N6108940 340 TOSCAVILLA BLVD 3 3 1 2020 Toscana Isles Single Family Residence Conventional 174.06 0.98 6/25/2020 $392,500 FALSE J915223 129 VERAZA CT 3 2 0 2020 Toscana Isles Single Family Residence Conventional 198.95 1 6/26/2020 $395,705 FALSE N6109507 1600 SAN SILVESTRO DR 3 2 0 2000 Pelican Pointe Golf & Country Single Family Residence Conventional 218.34 0.93 6/25/2 020 $400,000 TRUE N6109467 360 TOSCAVILLA BLVD 3 2 1 2020 Toscana Isles Single Family Residence VA 168.65 0.98 6/26/2020 $410,000 FALSE A4462587 633 ALHAMBRA RD #903 2 2 0 1970 Venice Sands Condominium Conventional 455.04 0.98 6/27/2020 $415,000 FALSE N6108908 1165 KITTIWAKE DR 3 2 0 2002 Pelican Pointe Single Family Residence Cash 197.58 0.92 6/25/2020 $425,000 FALSE A4451008 1099 SCHERER WAY 3 2 0 2004 Rivendell The Woodlands Single Family Residence Conventional 182.83 0.96 6/25/2020 $428,00 0 TRUE N6108822 19810 QUISTO ST 3 2 0 2014 Islandwalk At The West Villages Single Family Residence Conventional 203.98 0.98 6/26/2020 $430,000 TRUE D6110996 722 THISTLELAKE DR 3 3 0 1998 The Lakes Of Jacaranda Single Family Residence Conventional 177.1 0.96 6/23/2020 $430,00 0 TRUE J915073 23451 WAVERLY CIR 2 2 1 2020 Sarasota National Single Family Residence Cash, Conventional 248.64 1 6/22/2020 $459,993 T RUE A4462217 252 CARLINO DR 3 2 1 2015 Not Applicable Single Family Residence Conventional 208.65 0.91 6/22/2020 $465,920 TRUE A4467578 4338 CORSO VENETIA BLVD 3 2 0 2004 Venetia Single Family Residence Conventional 194.13 0.98 6/26/2020 $470,000 TRUE T3227792 13315 PELTO STREET 2 3 0 2020 Not Applicable Single Family Residence VA 170.15 0.95 6/26/2020 $485,280 FALSE A4447575 2300 BALD EAGLE LN 4 3 0 2000 Calusa Lakes Single Family Residence Conventional 164.69 0.92 6/23/2020 $513,000 TRUE N6107806 1040 DELACROIX CIR 3 2 1 1998 Sorrento Woods Single Family Residence Conventional 188.78 0.9 6/26/2020 $525,000 TRUE A4460838 425 EVERGLADES DR 3 2 0 1973 Golden Beach Single Family Residence Cash 261.31 0.92 6/26/2020 $531,500 TRUE A4446070 851 E BAY ST 3 2 0 2002 Not Applicable Single Family Residence Conventional 234.01 0.97 6/24/2020 $545,000 FALSE C7426600 232 HIDDEN BAY DR #601 3 3 0 2001 Baypointe Vista Condominium Cash 275 0.95 6/23/2020 $550,000 FALSE N6110229 568 KHYBER LN 4 3 0 2001 Governors Green Single Family Residence Conventional 195.37 0.94 6/26/2020 $565,000 TRUE N6110711 194 PORTOFINO DR 3 3 0 2006 Venetian Golf & River Club Single Family Residence Conventional 220.01 1 6/21/2020 $730,00 0 TRUE A4450692 257 LOOKOUT POINT DR 3 3 0 1993 Southbay Yacht & Racquet Club Single Family Residence Conventional 233.28 0.94 6/24/20 20 $750,000 TRUE 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 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 21083 Burkhart DriveSituated on an oversized corner lot (over 1/3 acre), this 2 bedroom, 2 bath home has been freshly painted inside and out! This home is immaculate and ready to move right in! Enjoy relaxing on the 26 x 11 screened lanai. This is a wonderful investment for your winter home or year round enjoyment. It is centrally located within minutes of shopping, restaurants, golf, medical facilities and more! $159,900Shellee & Jimmy GŽ Guinta 941-586-8463 Coldwell Banker Sunstar Realty PORT 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 PENDING 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 9539 Modesto Circle,Under Construction. Heres your brand new custom built home without having to wait to build! Situated in the deed restricted, waterfront community of South Gulf Cove, this 3 bedroom, 2 bath home is complete. The open ” oor plan features a 17 x 16 great room, with tray ceiling, open to the designer kitchen which features a large island with breakfast bar, wood cabinetry, granite counters, and stainless appliances. $289,900Shellee & Jimmy G 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 PENDING 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=3756837-1 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 PAGE 43 PAGE 6 SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | MICHAELSAUNDERSCOM ENGLEWOOD Lemon Bay Drive Randy & Joni McLendon D NOKOMIS/NORTH VENICE Bays Drive Mackenzie Longueuil & Pat Mudgett A NOKOMIS/NORTH VENICE Pocono Trail E Robert Moffatt & Peggy Wellman A ROTONDA WEST Pinehurst Court Bob Lorence N VENICE Deer Court Kathleen Godlewsky D PLACIDA Placida Road Gail Cristello A ENGLEWOOD Seahorse Lane Debi Benson D NOKOMIS/NORTH VENICE Medici Terrace Audrey Peabody N ENGLEWOOD Trophy Drive Jim Litton D ROTONDA WEST Rotonda Circle Amy Gonzales D PUNTA GORDA Seminole Lakes Boulevard Karen Brown C PORT CHARLOTTE Redondo Street Michelle Hupp N PUNTA GORDA Belo Court Sandra Limberger C VENICE Tartan Drive Charlie ODonnell N NOKOMIS/NORTH VENICE Carriage House Lane Janet Oberholtzer N PUNTA GORDA Monaco Drive Genevieve Ramachandran C ENGLEWOOD Englewood Road Yvonne Wolf D PLACIDA Spyglass Alley Yvonne Wolf D VENICE Golden Beach Boulevard Jackie Kennedy N OSPREY Bishops Court Road Rosalie Phillips & Joan Williams A PLACIDA Palm Drive Kevin Mackin D VENICE Tesoro Drive JoAnne Sckowska N ENGLEWOOD Pelican Shores Circle Kathleen Godlewsky D PUNTA GORDA Southshore Drive A Jennifer Calenda C VENICE Blazing Star Drive Tracy Pierce N PUNTA GORDA Serernoa Court Cindy Marsh Tichy C NORTH PORT Royal Palm Drive Ken Callahan D ENGLEWOOD Mineola Road Kristen Wheat N PORT CHARLOTTE Duxbury Avenue Debra Gurin C VENICE Fallbrook Drive Katie Malloy N VENICE Montrose Drive Robin Sullivan N PUNTA GORDA Saxony Circle Linda Mazner C VENICE Palmetto Court B Edie Lomason N PUNTA GORDA Harborside Boulevard Sandra Limberger C ROTONDA WEST Rotonda Circle Elizabeth Burr D ENGLEWOOD Holiday Drive Erin Halstead D PLACIDA Hacienda Del Mar Boulevard John Harms D PUNTA GORDA Sunset Key Circle Jennifer Calenda C VENICE Tartan Drive Helene Johnston PA A VENICE Tarpon Center Drive F Robert Goldman N VENICE Santa Maria Street Tammy Kitt N PUNTA GORDA Matecumbe Key Road Christine Chamberlin C VENICE Saint Augustine Avenue JoAnne Sckowska N PUNTA GORDA Maya Circle Sandra Limberger C BOCA GRANDE Loomis Avenue Carol Stewart D ENGLEWOOD N Beach Road Maryann Casey & Crystal Coovert D NOKOMIS/NORTH VENICE Bayshore Road Michelle Hupp N PUNTA GORDA Diamond Key Court Jennifer Calenda C PALM ISLAND S Gulf Boulevard Kevin Mackin D LOCALLY KNOWN GLOBALLY CONNECTED SINCE NOKOMIS Eagle Place Felix Power A PUNTA GORDA Matecumbe Key Road Christine Chamberlin C VENICE Seagrass Drive Magda Cetta Whelton N OPEN SUN 1-4 adno=3755453-1 PAGE 44 www.yoursun.com | The Sun | SATURDAY, JULY 4, 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. #J20592SALE$21,999MSRP $27,430 SAVE $5,431NEW 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 Leather Interior, GPS Navigation, Blind-Spot & Cross Path Detection, Adaptive Cruise Control, Park Assist, 8-Speed Automatic, Alpine Premium Audio Group, Sat Radio, Remote Proximity Keyless Entry, Tonneau Cover. Price includes “ nance bonus, must “ nance w/Chrysler. J20121SALE$44,999MSRP $53,150 SAVE $8,150 NEW 2020 JEEP GLADIATOR OVERLAND 4X4 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, 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$31,999 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 #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 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, Removable 3-Piece Hardtop, 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, Fog Lamps, Skid Plates, 7-Pin Wiring & more. J20713SALE$35,729Employee Pricing On Gladiators+Lowest 5-YR Cost to Own AwardKBB #1 JD POWER INITIAL QUALITY BEST BUY AWARD … CONSUMER GUIDE 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. D20161SALE$31,999MSRP $40,065 SAVE $8,066NEW 2020 RAM 1500 BIG HORN QUAD CAB 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=3756561-1 PAGE 45 PAGE 2 SATURDAY, JULY 4, 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 dollar 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 Clerical/office IMMEDIATE OPENING FOR CLEANING PERSON. New Homes, Full Time/Part Time. Only Local Quailified Person Need Call. 844-935-0264 Medical CNA NEEDED Full Time In Private Setting for a Bed Ridden Patient. COVID-19 Negative. Forward Resume to: drdakouny@gmail.com 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 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 Medical CARING FOR OUR HEROESDOUGLAS T. JACOBSON STATE VETERANS HOMERegistered Nurse Senior LPN Senior CNAs PT Food Support WorkerExcellent Benefits, Vacation Leave Tammy Hoyt 941-613-0919 X 2006 Online:htt p s:// p eo p lefirst.m y florida.com Restaurant/hotel FRONT DESK & Housekeeping, START IMMEDIATELY! Apply in Person to: Days Inn, 1941 Tamiami Trl. Port Charlotte Skilled trades 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 ASSISTANT DISTRICT MANAGERSSUN NEWSPAPERSThe Sun is currently seeking part-time Assistant District Managers in our Circulation Department. Our Assistant District Managers work directly with an independent contractor network to manage home delivery and customer relations. Responsibilities include contractor recruitment and orienting, meeting established service goals, resolving service errors, managing contractor draw and insuring customer satisfaction. Must be able to work early mornings hours, weekends and holidays in an office/ warehouse environment and outdoors in various temperatures and weather conditions. Requires valid Florida drivers license and insurance. Must have reliable transportation to perform daily job responsibilities. Opportunities available in Charlotte/ Punta Gorda and North Port/ Englewood. 25-30 hours per week. Starting pay $13-$14/ hr. Phone allowance, mileage reimbursement. EOE, Drug free workplace Pre-employment drug testing required E-mail: Anne-Marie.Wiley@ yoursun.com or call 941-206-1020 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. DRIVERS NEEDED for Local Seafood Company. Excellent Pay!!! Call 941-380-9212 General 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 PAGE DESIGNER The Sun Newspapers is looking for full-time layout/ design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nathan.lane@yoursun.com The Sun is a drug-free workplace. ROLL 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 Tile contractor is Seeking a TILE HELPER. Will Train. Valid FL Drivers License & Vehicle Required. 941-628-6132 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. 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 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 Bible study & churches Prov erbs Verse by Verse Study Wednesdays at 6:30 PM Study Guide Provided. New Hope Baptist Church 2100 Englewood Road (SR776) Englewood 941-474-7647 (pastor.nhbc@outlook.com) START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 Lutheran Church of the Cross 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 UNIQUE AND INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 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 Computer service PUNTA GORDA COMPUTERS REMOTE VIRUS REMOVAL REPAIRS & TUTORING Reasonal Prompt Friendly SR. Discounts. Serving all of Charlotte Co. 941-246-1048 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 46 www.yoursun.com | The Sun | SATURDAY, JULY 4, 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 Medical services NEED X-RAY Techs? Precision X-Ray Tech Staffing. Call 941-320-3647. 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 Resale store MRS BLUEPRINT Vintage Furniture, Gifts and Cool Junk 3095 Tamiami Trail PC. Window cleaning Window Cleaning, €Residential Window Cleaning €Pressure Washing P: 941-952-0903 lic/insured Merchandise Arts and crafts A RT WORK Three professionally framed prints. $85 ea 941-286-5159 IMPRINTOR KIT Set to imprint on mugs, pens, calculators etc. $200, OBO 941-286-6376 PORTAPUZZLE BRAND New to carry puzzles $60, OBO 941-286-6376 WINE CORKS Bags of 50 corks $3 941-475-2849 WREATHS BRAND New handmade light up wreaths $25 941-286-6376 Sewing THREAD RACKS-2-WOOD. Holds 33 stands or wall $9 ea. $15 both 941-716-5088 Household goods 50 CANDLES *NEW* tapers red wht peach grn yelo pink 6Ž-12Ž $1, Ea OBO 941-743-2656 A REA RUG L 126Ž X W 93Ž. Deep burgundy, New Condition. $275 845-544-1425 A REA RUGS, Liz Claibourne, 8x11, w/runner, non smoker $100 941-235-2203 BAMBOO SHEET SETS 6 pc. Queen size, asst. colors avail. $25 941-421-9984 BANKER LIGHT green $15 941-743-0582 BED COMFORTERS & Quilted Pads. Full & Twin. Excellent & clean. $10 Ea 941-743-2656 BED INFLATABLE QN. 18Ž Air mattress & linens. $80 408-921-1993 Venice CAR VAC Goodyear NEW Plugs in Lighter $12 941-716-5088 CARPET CLEANER Bissell big green machine $25 239-997-0910 FLOOR LAMP, Florida, $50 941-624-6617 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! COMFORTERS, KING/QUEEN SIZES Call/text to get pictures $20 Each 941-716-5507 CRYSTAL GLASSES *Like NEW* 8 oz stemmed cut crystal. Set of 6 for $30 941-743-2656 DINING ROOM TABLE Oval dark top 8 chairs $360 941-625-2581 DISH DRYER *NEW* 18Ž x 24Ž padded dry mat for pots pans dishes utens $15 941-743-2656 DISHES FOR 8, Onieda PalmsŽ white, mint, super bargain! $95 941-639-1517 FOYER LITE NIB 2ft sq cube ant brass. Sells 1K, call for more info & pic $50 941-496-4727 HOT AIR FRYER Nuwave Like new $50 941-423-2585 LAMP, 33Ž ceramic white/gold, wht silk shade, Fr Prov, 2 avail, 1=$50 or 2= $80 941-740-0357 LAMPS WITH S HADES call/ text for pictures, $10 each 941-716-5507 MIRROR 43ŽX31Ž, Thomasville, exc. cond $125 941-321-5171 MIRROR PICTURES Florida animals $25 941-624-6617NEED 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 QUILT SETKing reversible, 3 pc., 2 decorative pillows. As New. $39 941-246-1548 SERIOLIGHOGRAPH, FRAMED Itzchak Tarkay. Reduced! $240 941-639-1517 TABLE LAMP 30ŽH 10ŽDia shade w/leaf design, can text pics $15 941-246-1548 VACUUM KIRBY with all attachments incl. carpet shampoo kit $200. 408-921-1993 Venice Y ARD LIGHT, 4 globe, white, electric, hardly used $15 941-235-2203 Furniture A RMOIRE DRESSER 50X26X85 carved wood traditional call/ text for pics $150 941-307-9211 BAR STOOLS (2) Tall, wrought iron with round Brown Leather seats. Like brand new, $60/ea 941-207-1215 BAR STOOLS OakBacklessSwivel with leather cushion. Both for $80 $45 941-286-5159 BAR STOOLS, Black metal, Plush seats, short $60 941-979-9991 BASSETT SOFA *LIKE NEW* 90Ž pastel beige green mauve, 3 cushion. $250 941-740-0357 BEDROOM SET King 8 pc,i ncl. desk, chair, printer table, TV cabinet $449 941-624-3091 BEDS Twin (2), matching nightstand, dresser, mattresses. $425. 941-257-5500 CHAIR, STRESSLESS STYLE w/ ottoman, eggshell vinyl $150, OBO 408-921-1993 Furniture CHAIRS ( 2 ) Queen Ann Style. Very nicely upholstered. $90 941-249-0286 CHAIRS, L-BAR w/ 4 cane swivel cream chairs 38ht,75lggreat cond $180 440-479-8692 DESK, ROLL TOP on wheels, oak, MOVING, MUST SELL! $125, OBO 302-258-8615 DINETTE SET 36X36X27 fiberglass top + 2 resin chairs all white $54 941-307-9211 DINETTE SET, LEXAN Glass top 4 chairs. $450 941-916-9026 DINETTE SET, like new, 24Ž round table, two chairs, all wood. $100 941-716-5507 DINETTE, 8 Chairs, high top, wood & tile top w/ leaf. $250 941-639-3670 DINING ROOM SET Beautiful Pecan fruit wood, 4 chairs have arms $449 941-661-6127 DINING ROOM SET Table w/ leaf, 6 chairs & large china Cabinet. $285 941-286-5159 DINING ROOM TABLE coastal dolphin base, rectangle glass top table . $450 239-222-8054 DINING SET on casters 42X42X30 table+4 fabric armchairs $66 941-307-9211 DINING TABLE 66X44X29 2-14.5 Leaves. Total 95Ž. Solid Wood. Exc Cond. $95 845-544-1425 ENTERTAINMENT CENTER $75 941-624-6617 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 LIVING ROOM CHAIRS (2) Very nicely upholstered. $90 for both. 941-249-0286 NEST TABLES & PLANT Stands. Wood. 21Ž 27Ž 30Ž. Nice cond. From $10 941-743-2656 OTTOMAN/DAYBED extra large brown leather l60Žxw26Žxh18Ž. $195 845-544-1425 QUEEN SLEEPER SOFA, white, unused sleeper. $299 941-246-1548 RECLINERS, LEATHER ( 2 ) Barcalounger recliners. Good condition $200 941-575-7556 RECLINING SOFA, Lamp, rug, framed prints, end table. Can text pics $175 941-246-1548 ROLLTOP DESK, Solid oak 54Ž roll top desk, exc. cond. $350 941-244-6635 SIDE TABLE & 2 matching lamp tables, med brown wood, VGC $50 EA, OBO 941-740-0357 SWIVEL ROCKER + Footstool set, A+ rose uphol. 2 sets avail $125 Ea, OBO 941-740-0357 Electronics GENERATOR Twist Lock 4 pin cord, New in box, 20 ft. $30 941-639-3670 GPS GARMIN Nuvi 1300 w/ accessories Like New! $25 239-997-0910 INFINITY TRANSCRIPTION USB Foot control. Brand new, never used $40 941-624-3091 TV/stereo/radio 58Ž ROKU SMART T.V. New in Box, never opened. $300 941-421-9984 6 CD PLAYER Pioneer includes extra 6CD cartridge, works great $55 954-642-6599 C/D ASSORTMENT some never open, 80 $1 941-200-5718 HOME PATROL, Uniden 11, Police scanner, almost new $325 941-639-3670 SPEAKERS, BOSE, WIRED 201V Great speakers in perfect condition $85 212-628-8166 SPEAKERS, FLOOR ST ANDING Klipsch with center channel, Cherry Wood, New condition $495 941-661-6127 STEREO EQUIPMENT All Kinds Speakers, receivers, etc. Starting @ $10 954-642-6599 TECHNIES RECEIVER Needs a new volume control. $20, OBO 941-255-0489 TV LC, Sharp 42Ž $100, OBO 941-485-0681 Computer equipment HARD DRIVE External Western Digital 320 GB. Great Condition $25 239-997-0910 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 SIMPLE LASER ENGRAVER 40 W CO2 8Žx12Ž surface. Still in box. Free. 515-291-7663 WIRELESS-G MODEM Linksys 2.4 GHz,54 Mbps. Good Condition $20 239-997-0910 Clothing/jewelry LADIES/MENS TOPS & PANTS mint, clean all kinds! $1 ea. 941-639-1417 LAS VEGAS T-SHIRT *NEW* Ladies Large, white & blue w/ dice $15 941-740-0357 Antiques collectibles BUYING SILVER COINS DIMES THRU SILVER DOLLARS. 941626-7785 LITHOGRAPH STONES 2 @ 5X6 & 1 @ 6X8. 2 1/4 thick. $200 941-255-0489 NEW ZEALAND STATUE Hand carved by Maori, one of a kind $225 941-200-5718 PAINTINGS ( 2 ) Keane Style Girl Boy. Big Eyes. Nicely framed. $25 941-200-5718 ROSEVILLEŽ Mint, Grandmoms estate, pcs starting at $30 941-639-1517 VINTAGE CONSOLE STEREO, Includes Record Player, Radio, Speakers. Storage. Beautiful! $350. 941-257-5500 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 PIANO BABY Grand, vgc, 5ft2, unique color! Moving, MUST SELL! $500 941-979-6362 STOOL FOR MUSICIANS Space PercussionŽ folding & adjustable $15 941-639-1517 UPRIGHT PLAYER PIANO COMES W/125 ROLLS & CABINET $100 217-643-7636 Medical FACE MASKS Cotton, 2 ply, washable, handmade, elastic or ties. $6 706-466-5122 FACE MASKS ties or elastic. Many colors/prints $5 815-298-8509 HOME BED Assist handle never used. New. Helps to move in bed $45 941-235-2203 PATIENT LIFT Molift Sling, battery charger and instructive CD. $500, OBO 941-916-0086 SHOWER CHAIR New with back and arm $20 941-626-5501 SHOWER STOOL Like New $15 941-268-8951 WALKER, DELUXE large wheels, breaks $95 941-580-4460 WHEELCHAIR Extra wide seat 20Ž by Drive NICE $125 941-268-8951 Health/beauty MASSAGE TABLE with hard case like new $65, OBO 207-902-3802 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. Golf accessories GOLF BAG Calloway Big Bertha golf bag. Used once. $50 941-697-4426 GOLF BALL RETRIEVER Nice $6 941-268-8951 GOLF BALLS 5 Gallon bucket, gently used. Rotonda West $25 231-499-5446 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 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 BOWFLEX TREADCLIMBER TC5000 Excellent cond. $400, OBO 217-643-7636 EXERCISE BIKE Brand new folding upright bike with pulse. Only been ridden twice. $150 941-613-1745 TREADMILL WESLO CADENCE G5.9I Folding electric w/LCD display. $125 941-426-7520 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 FISHING RODS & Reels two with tackle box $25 941-626-5501 HORSE SHOE SET $20 941-743-0582 Sporting goods WADING BOOTS, Hisea Camo Body 12/13 Boot 8M New. $40 941-421-9984 WORK BOOTS, Oliver steel toe. New in box, size 12, black. $45 941-421-9984 Firearms NOTICE: Seller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. Hunting & fishing suppliesBESENZONI MARINE PEDESTAL Table stand Anodized aluminum. $350 845-544-1425 CRAPPIE ROD Ultra light, 2 pc. Duck Commander Brand New. $25 941-746-7946 FLY RODS by Clear Creek 2 available 8 & 10 w/cases. $100 845-401-0884 Bicycles/ tricycles BIKE CANNONDALE T700 CAAD2 Cherry Smoke, good condition $250 941-626-8060 BIKE MENS Schwinn, 21 Speed, Maroon $75 941-429-5146 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 BIKE RACK Saris rack for 2 bikes with 2 in hitchbar $70 941-626-8060 BIKE TRAINER Roller trainer that holds bike stationary on track $50, OBO 941-626-8060 BIKE WOMENS Kulana Sunfish, 7 speed $75 941-429-5146 E BIKE Pedeco, City Commuter, 28Ž, 48 Volt Battery. $1,000 508-954-2338 HIS & HERS bikes Nice, $60/ea (941)763-4818 Toys/games HEDGEHOG BRAND new plush 12 inches long and 10 inches wide $20 941-286-6376 Photography/ video INSTANT CAMERA Brand New Fuji with film, case, and batteries $30 941-286-6376 TRIPOD, MANFOTTO Used tripod in perfect condition $50 941-661-0054 Lawn & garden BLOWER, TROYBUILT Handheld Gas. $90, OBO 941-485-0681 LAWN TRACTOR, MURRAY 12.5 HP 38Ž Cut Runs Great $125, OBO 814-504-1353 LAWNMOWER, TORO Personal Pace SP 22Ž 6.5hp $125, OBO 941-485-0681 MOWER, MURRAY, 22 in cut B/S e/z start 4.5 hp, like new $115, OBO 941-625-7900 MOWER, RIDER Craftsman 42Ž cut, less than a yr old. Ex cond. $700 941-204-1014 PRESSURE WASHER, Troy Built, New pump complete. $220, OBO 941-485-0681 STRING TRIMMER, HOMELITE Straight shaft $50 941-264-3091 Outdoor living GRILL COVER 3x3, beige color, better quality $15 941-235-2203 GRILL, 3 BURNER w/ stand, Imperial, 30 in charbroil, lava rocks. $250 941-421-9984 GRILL, PANINI Grill, G.E. 4 in 1, open grill, flat press. Exc. $18 941-200-5718 LANAI WALL DECOR, Ocean fish, multicolored, lg, nice $25 941-235-2203 PATIO SET, Rotiron, white round table w/ 4 chairs $200, OBO 217-643-7636 RESIN CHAIRS Stackable For lanai or outside. Can text pics Aqua $5 /pair 941-246-1548 Building supplies 1/2Ž PLYWOOD8 full sheets and 9 partial sheets and 6 2X4S $100, OBO 941-460-8734 Tools/machinery A PPLIANCE HAND TRUCK Used HaulMaster 600lb capacity $25 941-661-0054 MITER SAW SLIDER 10ŽLike new in original box $125 941-639-3670 PRESSURE WASHER Snap on Electric 1650 PSI used twice New $100 $45 937-726-2434 SKILL ELECTRIC SAW 7 1/4 Circular $20, OBO 941-485-0681 WELDER 151 MIG helmet and gauges incl. never used $499 508-277-2543 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. PAGE 47 PAGE 4 SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com 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=FL53237 PAGE 48 www.yoursun.com | The Sun | SATURDAY, JULY 4, 2020 PAGE 5 Merchandise Port Charlotte garage salesSATURDAY & SUNDAY. 8AM-4PM 4375 Joseph Street Port Charlotte. ESTATE SALE!! Office Equipment, Antiques, Furniture, Collectibles, Sporting Goods, Tools, Musical Equipment & MORE! Port Charlotte garage salesSATURDAY. 9:00 AM-3:00 PM 22178 Peachland Blvd. Household Items Punta Gorda area garage salesFRI-SAT. 9-2 & SUN 10-2 7242 ALLAMANDA LN Burnt Store Meadows Contents of Home, Lawn mowers, glass wares, tools, furniture & more. Estate Sales by Jim. Rotonda area garage sales THURS-SAT. 9AM-3PM 118 Bunker Rd. MOVING, Furniture, Household, Tools, A little bit of Everything. S. Venice area garage salesPSYCHIC FAIR 2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 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 FOLDING PET RAMP150 lb capacity, all cleaned. $60 941-268-8951 PARROT CAGE7 OCTAGONAL Taj Mahal dome top $385 941-639-0789 PARROT PERCH TABLE Stainless steel, cost $ 85.00 $40 941-639-7890 PET FENCE 16 panel fence, 24Ž high. Like new! $50 941-914-4071 SMALL BIRD CAGE Like new $15 941-639-7890 Appliances COFFEE MAKER, Nespresso Virtuo Plus. Like new. $125 941-496-4727 FRIDGE/FREEZER SIDE by side, water & ice works great $499 941-475-7577 REFRIGERATOR SIDE BY SIDE, lt. bisque, Fridgidair, water & ice, $265 (941)763-4818 WASHER & DRYER Nice, White, $325. (941)763-4818 delivery avail. Miscellaneous for sale FLAGPOLE ( 2Ž ) HITCH MOUNT aluminum 21ŽX3ŽX16Ž butt 2 1/2Ž $36 941-307-9211 FOOT SPA, IVATION Multifunction heated massager $20 941-200-5718 GENERATOR DAYTON 2500 watt gas generator. Excellent condition. $175 941-214-8739 HALL TREE 71Ž tall light oak!!! $25 941-423-2585 MOVING BLANKETS, Extra heavy duty, 72ŽX80Ž. Machine Washable $10 845-544-1425 POKER/DINING ROUND TABLE 48Ž wood with inlaid top. Venice $90 941-485-6881 SHOP VAC, Sears $25 941-624-6617 $75.00 PER PANELSLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksCALL BOB 941-706-6445Affordable Maintenance Owned and operated by Local Fire fighter. TRUNK 3 locks, 40ŽL X 22ŽW X 24ŽD. Good for College bound person. $35 941-257-5500 TYPEWRITER PANASONIC KX-E700m Memory E/C $50 239-997-0910 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 1992 BUICK REGAL Limited $ 1,150 V6, automatic, 941-426-7791 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! 2011 BUICK LACROSSE CXS, 1 Owner, 40K miles, Leather, Fully Loaded! 6 mo warranty Harborautosales.com 941-883-6088Place Ads! Shop Ads! Call Us! We Want t o Help You! Buick BUICK SUVs 2017-2019 25 Off Florida lease weekly No Dealer Fees Factory Warranty-low miles 10-2017 Encore $249 month-$1,500 dn Low bal $14,800 5-2017 Enclave $5,000 dn-cash or trade Low bal-$21,000-$300 moPlease 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 2017-2019 CADILLAC XT5 SUV 30 off factory lease weekly NO DEALER OR TAG FEES Factory Warranty-Low miles 10-2017 Base $23,500 12-2017 Luxury $26,500 5-2018 Luxury $29,500 5-2019 Base $29,500 4-2017 Escalade $42,500 Call Justin 941 350-7544 Factory Off Lease Auto Brokers 1041 US 41 Bypass S Venice www.shopofflease.com 2012 CADILLAC CTS 41K miles, Sunroof, Nav, Loaded, 6 mo Warranty, Mint! Harborautosales.com 941-883-6088 Chevy 2017 CHEVY TAHOE $34,990. MAROON, LTD, NAV, 40K MI. 855-280-4707 DLR 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 Ford 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 Jeep 1998 & 1994 JEEP GR. CHEROKEES $6,800 For Both. Both Run & Look Good! 941-276-0190 Lincoln 2003 LINCOLN 110 SIGNATURE $2,995. Great Condition! 161K Miles. 941-204-1403 2009 LINCOLN MKX $8,000 Silver, 99K miles, well maintained, 1 owner. 860-418-0370 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 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 $12,300 € 15 2017 SONATAs $13,500 € 15 2017 SUVs TUCSON s $15,500 € 10 2017 SUVs SANTE FEs $18,300 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 Nissan 2015 NISSAN ALTIMA $6,500 obo, 106K Miles. Great Condition! 941-275-5159 Toyota 2017 TOYOTA Y ARIS $11,995 5 Door L, Gray, Great Condition! Bluetooth w/ Voice Recognition. 941-916-6519 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 2019 TOYOTA TACOM A $24,900. 14K Orig. Mi! Great Cond! Tow Pkg. 941-451-3957 2017 TOYOTA TUNDRA $24,990. BLACK, 40K MI. 855-280-4707 DLR Toyota 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 2010 TOYOTA AVALON WOW! Only 35K miles, CLEAN! Leather, Sunroof, Loaded, 6 mo Warranty. $12,850 Harborautosales.com 941-883-6088 Volkswagen 2003 VOLKSWAGEN JETT A $3,000. 4 Dr., Only 22K Miles! Very Good Con! SOLD 1st DAY 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 $6,100 moon roof, htd seats, white, 113K, clean Title. 248-568-7122 Autos wanted 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 Venice WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ For JUNKERS24/7, Fast Pickup, Cash Paid Since 2004. Jim 941-286-3122 NO TITLE NO PROBLEM, RUNNING OR NOT! 7 DAYS FREE PICK UP 941-623-5550 WE BUY CARS!! 941-883-6088Sales@harborautosales.com Auto parts/ accessories HEADLIGHTS ( 2 ) 2005 Toyota Tacoma $10 941-456-7547 GAS PUMP, New, Hoses 2 each $25 941-380-1406 CARGO COVER fits Hyundai SUV $50 941-626-5501 TIRES MICHELIN good tread size 225/65R/17 selling 2 tires for $25 941-456-7547 NEON CORVETTE SIGN, Large, color blue, red, green $450 941-380-1406 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 Vans 2017 CHRYSLER PACIFICA Touring, 1 Owner, automatic, bucket seats, power doors, 6 mo warranty. $15,900 Harborautosales.com 941-883-6088 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 Sport utility vehicles 2015 BUICK ENCORE $12,900 1 Owner, ONLY 39K miles, Harborautosales.com 941-883-6088 2017 GMC TERRAIN SLT, 1 Owner, ONLY 3K miles, Has the new car smell, Leather, Loaded! Harborautosales.com 941-883-6088 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 Boats-powered 2014 Sweetwater Pontoon boat 22, 70hp 4 stroke Yamaha engine, 1 owner $7,900 / obo 941-250-8816 Misc. boats 18` 2005 DUFFY ELECTRIC BOAT, Project boat... water damage to fuse panel. $5,500. 941-769-7766 Outboard/ marine engines OUTBOARD ENGINE, 6HP 4 cycle Nissan. $499 Like new. 508-277-2543 Marine supply & equip. MOTOR GUIDE Trolling motor 67 lb thrust With bow mount. $75 912-689-6867 DINGHY DAVITS Hurley Marine Traditional Davits includes Weaver quick release. $600 815-979-7139 CHAIRS ( 2 ) from Bass Pro, Of f Shore Anglers $75/ea 941457-3990 Trailer & accessories 120Ž TRAILERS Cargo Enclosed Dump Utility Equipment Skid Steer. Parts-Service Trades welcome. Financing Available. We Buy Trailers, Cars & Trucks.Roys Trailer Country 2851 Taylor Rd., P.G.941-575-2214 Cycles/mopeds/ scooters 2003 HARLEY ROAD KING Excellent, always garaged 10,489 miles, many extras, new tires $6,500 941-575-0373 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. 954-595-0093SAFE TRAVELSMOTOR 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 RVS WANTED NOW!Cash / Trade / Consignment (941) 260-0476 I BUY TRAVEL TRAILERS , 5th Wheels, Motor Homes & Trucks. I Come to You! Call Dave Anytime. 813-713-3217 RV/camper parts 30 AMP PROGRESSIVE IND. EMS Protects RV electrical systems. $100 941-624-3091 SP32262 PAGE 49 PAGE 6 SATURDAY, JULY 4, 2020 | The Sun | www.yoursun.com PAGE 50 Facebook and other social media sites face a growing advertiser boycott protesting the proliferation of hate speech on their sites. Big names like Unilever, Coca-Cola, Verizon and others have joined the boycott. Some are merely pausing ads on Facebook, while others are shunning social media sites altogether. Some plan the halt for July, others are pulling back ads for the rest of the year. But experts say it is unlikely to put a lasting dent in ad revenue since plenty of other advertisers can step in. Facebook hosts more than 8 million advertisers, according to JPMorgan, and the top 100 advertisers make up just 20 percent of ad revenue. We do not expect significant risk to numbers for Facebook as many other marketers ... will take advantage of potentially lower-priced inventory,Ž said JPMorgan analyst Doug Anmuth in an investor note. Twitter could be more vulnerable, since some advertisers, like Coke and Starbucks, suspended ads on both sites, and Twitters focus on news and information could make it susceptible to other boycotts as the November presidential election approaches, Anmuth said.Mae Anderson ; J. Paschke € A P Ad boycott hits social mediaSource: Com p an y filin g sAdvertisers unhappy: Large corporations are pulling their advertising dollars to show displeasure at what they call hate speech on social media platforms. 0 5 10 15 20 $25 billion 1Q 4Q 3Q 2Q 1Q 0 5 10 15 20 25 30% 1Q 4Q 3Q 2Q 1Q Facebook ad revenuePercent change 0 0.2 0.4 0.6 0.8 $1.0 billion 1Q 4Q 3Q 2Q 1Q 0 5 10 15 20 25% 1Q 4Q 3Q 2Q 1Q Twitter ad revenuePercent changeflat 19 20 19 20 19 20 19 20 Source: Federal Reserve Bank of St. Louis Paul Wiseman; Alex Nieves € APLocked down against the coronavirus, Americans have been behaving peculiarly „ binge-watching Tiger King on Netflix, obsessing over toilet paper and nurturing a deep fondness for gin and tonic. But perhaps nothing runs more counter to their pre-pandemic ways than what theyve been doing with their money: Theyve been saving it at levels unseen before in recorded history. Americans saved 23.2% of their after-tax income in May, second only to Aprils record-busting 32.2% rate. That level, in contrast to typical saving rates of 6% to 8%, is absurdly elevated,Ž said Stephen Stanley, chief economist at Amherst Pierpont Securities. Theres an explanation: Federal coronavirus aid has bolstered household finances. One-time rebate checks provided $250 billion, Stanley said, and expanded unemployment benefits added $100 billion in April and May. Higher savings will likely prove useful as the U.S. economy attempts a comeback from its spring shutdowns, providing what Stanley calls plenty of firepower for consumers to resume spending. The economy could certainly use the help. Its expected to register a record-setting collapse for the April-June quarter, and consumers account for roughly 70% of economic activity.Americas unusual savings binge Personal saving rate 0 5 10 15 20 25 30 35% 60 70 80 90 00 10 20Top Weekly Exchange Traded Funds $05501,100 Oil REITs Small-cap stocks European stocks Utilities stocks Emerging-market stocks Asian stocks High-yield bonds S&P 500 Copper 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 Jul. 20.3 2.4 0.2 3.2 3.2 2.2 -0.8 -1.7 -0.8 2.3 0.8 2.8 4.9 4.8Real estate investment trusts and oil were the Derbys biggest winners in this holiday-shortened week. Asian stocks lost nearly 2% while emerging market stocks and high-yield bonds also fell.$1,000Derby StocksBonds Commodities% $1,169 1,151 1,061 999 977 974 965 944 909 909 875 862 836 652AP iPath US Tr 5yr Bull DFVL 85.45 +19.19 +29.0 +20.1 +0.0 Dirx DlyRtlBull3x RETL 151.25 +21.46 +16.5 ... -37.9 ProShs UltraPro QQQ TQQQ 103.29 +13.81 +15.4 +19.3 +57.5 Direxion REst Bull3x DRN 10.60 +1.41 +15.3 -64.0 -55.4 Direxion Util Bull UTSL 21.68 +2.85 +15.1 -52.3 -38.6 Direxion Transp Bull TPOR 10.86 +1.41 +14.9 -60.7 -60.0 Direx India Bull 3X INDL 23.43 +2.77 +13.4 -65.9 -71.8 Direx Hlthcre Bull3x CURE 56.93 +6.58 +13.1 -22.7 -2.0 Claymore CEF GS Conn GCE 11.52 +1.34 +13.1 -22.1 -22.3 Direxion Indsut Bull DUSL 14.42 +1.65 +12.9 -60.8 -56.7 Direxion SCapBull 3x TNA 27.00 +3.04 +12.7 -62.5 -57.6 Direx 300 China A CHAU 25.05 +2.80 +12.6 +2.7 +1.0 Pro UltPro Russ2000 URTY 31.95 +3.55 +12.5 -62.5 -57.5 ProShs Ultra S&P500 UPRO 45.90 +5.10 +12.5 -34.4 -18.4 Direxion S&PBull 3x SPXL 43.25 +4.71 +12.2 -34.5 -18.6 US Nat Gas Fund UNG 10.08 +1.03 +11.4 -40.2 -49.2 Direx SOX Bull 3X SOXL 187.05 +18.69 +11.1 -31.9 +13.0 Direxion TechBull 3x TECL 237.79 +23.41 +10.9 -1.6 +41.3 Direxion MCapBull3x MIDU 19.38 +1.87 +10.7 -60.7 -55.8 ProSh UltraBasicMat UYM 47.07 +4.51 +10.6 -25.3 -23.6 Direxion EmMktBull3x EDC 49.29 +4.69 +10.5 -44.9 -42.4 iPath Natural Gas GAZ 15.59 +1.47 +10.4 -38.5 -50.0 Pro UltPro MidCap400 UMDD 48.46 +4.57 +10.4 -60.7 -55.6 ProShs Ultra QQQ QLD 153.50 +14.17 +10.2 +25.9 +53.8 ProSh Ult Cns Gds UGE 46.16 +4.28 +10.2 -13.4 +1.8 ProSh Ultra RealEst URE 55.30 +5.01 +10.0 -36.7 -26.6 ProShs UltPro Dow30 UDOW 63.30 +5.73 +10.0 -49.0 -39.8 SPDR Smart Mobility HAIL 32.30 +2.85 +9.7 +7.2 +16.8 Fst Tr ETF Green Eng QCLN 30.77 +2.73 +9.7 +23.6 +40.0 ProSh Ultra Utils UPW 48.07 +4.21 +9.6 -30.8 -18.7 Direx Aero & Def Bul DFEN 12.10 +1.06 +9.6 -79.0 -76.6 ProSh Ult Cons Svcs UCC 114.77 +9.88 +9.4 -3.2 +2.3 US Gasoline Fd LP UGA 19.56 +1.67 +9.3 -39.6 -39.4 ProShs Ult Brazil UBR 23.62 +2.02 +9.3 -73.9 -69.7 Direx China Bull 3x YINN 14.90 +1.25 +9.2 -32.6 -38.5 ProSh Ultra SmCap SAA 59.59 +4.97 +9.1 -45.7 -39.0 Direx Homebld Bull NAIL 25.22 +2.08 +9.0 -62.9 -46.4 ProSh Ultra Tech ROM 190.59 +15.54 +8.9 +19.8 +56.2 Direx DlyBrazilBull BRZU 77.66 +6.32 +8.9 ... -93.1 Direxion FinBull 3x FAS 31.56 +2.54 +8.8 -66.7 -58.1 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The company will forgo making interest payments in July on some of its financing for The Mens Wearhouse. The maker of cosmetics and skin creams told investors that second-quarter revenue will beat its previous forecast. The parent company of Dime Community Bank is merging with Bridge Bancorp in an all-stock deal. Stocks rose Thursday as investors welcomed a report showing the U.S. job market continues to climb out of the crater created by the coronavirus pandemic. Energy companies rose as oil prices strengthened on hopes for an economic recovery. 12 14 16 $18 AMJ Dime Community BankDCOM Close: $13.03 0.18 or 1.4% $11.43$22.50 Vol.: Mkt. Cap: 662.5k (2.9x avg.) $434.0 m 52-week range PE: Yield: 14.1 4.3% 20 30 40 $50 AMJ Nu Skin EnterprisesNUS Close: $48.02 9.57 or 24.9% $12.31$48.61 Vol.: Mkt. Cap: 4.8m (5.7x avg.) $2.5 b 52-week range PE: Yield: 17.8 3.1% 0 1 2 $3 AMJ Tailored BrandsTLRD Close: $0.71 -0.19 or -21.6% $0.70$7.24 Vol.: Mkt. Cap: 7.1m (1.8x avg.) $34.4 m 52-week range PE: Yield: 55.2 102.0% Best Stocks One MonthBEST LARGE-CAP STOCKS Nikola Corp NKLA 57.19 -10.0 69.5 0.0 ... ... GSX Techedu Inc GSX 63.09 9.4 52.4 477.1 ... ... Spotify Technology SPOT 271.49 2.5 49.3 78.2 dd ... Quidel QDEL 227.04 2.7 44.7 271.7 cc ... Bilibili Inc BILI 48.18 8.2 43.6 186.1 cc ... Pinduoduo Inc ADS PDD 93.00 9.2 40.3 314.0 ... ... Shopify Inc SHOP 1029.97 13.2 40.1 0.0 dd ... Tesla Inc TSLA 1208.66 25.9 39.8 392.9 dd ... Sea Ltd SE 117.62 11.8 37.9 234.0 ... ... Etsy Inc ETSY 110.68 7.9 37.8 79.2 cc ... DocuSign Inc DOCU 190.99 7.6 36.4 253.3 dd ... GDS Holdings Ltd GDS 82.80 1.1 36.1 112.7 ... ... Avalara Inc AVLR 136.26 1.6 34.3 84.2 dd ... IQIYI Inc IQ 23.82 4.8 34.2 11.6 ... ... Coupa Software Inc COUP 290.79 5.5 33.4 119.7 dd ... Teladoc Inc TDOC 208.89 8.1 32.9 193.7 ... ... Trede Desk Inc Cl A TTD 442.93 8.8 31.3 83.6 ... ... Square Inc SQ 113.39 8.7 29.3 58.3 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Workhorse Group WKHS 20.91 111.2 545.4 545.8 dd ... NantKwest Inc NK 11.99 20.5 93.1 1039.8 ... ... Invitae Corp NVTA 31.72 13.7 90.3 28.1 dd ... 21Vianet Group VNET 26.07 6.1 88.4 220.0 90 ... Novavax Inc NVAX 81.64 5.5 82.8 1303.2 ... ... Plug Power Inc PLUG 9.10 33.2 82.0 296.0 dd ... Inovio Pharmaceut INO 21.45 -28.5 80.6 557.7 dd ... Sorrento Therapeut SRNE 6.85 16.7 77.5 171.8 dd ... Dada Nexus Limited A DADA 26.38 5.8 65.0 0.0 ... ... DRDGOLD Ltd DRD 15.43 2.1 63.3 454.2 ... 0.2 Kingsoft Cloud Hld KC 32.24 18.5 56.5 0.0 ... ... Opko Health Inc OPK 3.54 27.3 55.9 38.9 dd ... Niu Technologies NIU 18.25 20.9 55.3 135.0 ... ... Meridian Bioscience VIVO 23.79 10.2 54.1 93.6 52 2.1 Daqo New Energy DQ 85.15 22.1 51.6 95.2 27 ... Digital Turbine Inc APPS 12.91 9.3 49.6 146.1 dd ... Overstock.com Inc OSTK 33.43 19.0 49.0 136.8 dd ... Futu Holdings Ltd FUTU 26.66 9.7 46.6 120.5 ... ...BEST SMALL-CAP STOCKS Wins Finance Hldgs WINS 34.65 -2.9 393.6 140.1 ... ... Ideanomics Inc IDEX 1.53 4.8 302.6 -33.4 dd ... Celldex Therapeutics CLDX 12.43 -1.0 298.4 397.4 ... ... Vaxart Inc VXRT 7.37 -8.3 181.3 1072.0 ... ... Tortoise Acquisition SHLL 27.07 10.2 169.1 155.6 ... ... Alpine Immune Sci ALPN 10.18 13.4 161.7 126.4 dd ... Arcimoto Inc FUV 6.82 56.1 157.4 74.7 ... ... Electromecanica Veh SOLO 3.13 71.0 156.6 -2.9 dd ... Blink Charging Co BLNK 5.28 74.8 143.9 84.7 dd ... Ocean Bio-Chem OBCI 13.05 -5.6 137.7 293.7 ... 0.6 Liberty TripAdv B LTRPB 42.21 2.3 101.0 228.1 cc ... Kitov Pharma KTOV 0.93 -19.8 96.6 -5.2 ... ... Accelerate Diagnost AXDX 15.86 11.6 85.9 -25.2 dd ... Dynagas LNG Ptrs DLNG 3.40 -10.1 83.8 135.4 ... 29.4 Nebula Acquisit un NEBUU 26.00 0.0 83.6 153.2 ... ... NantHealth Inc NH 5.05 17.4 83.0 810.6 ... ... Trevi Therapeutics TRVI 7.62 25.9 79.2 -3.7 ... ... Valaris plc ADS VAL 0.64 -9.3 78.9 -80.5 ... ...Industry Rankings 1. Technology 1.6 7.0 37.0 ((*^# | 9972 34.0 2. Consumer Services 2.4 2.2 31.8 ((*^# | 75431 5.5 3. Consumer Goods 2.5 1.6 20.7 ((*^# | 72 3.9 4. Health Care 2.7 0.8 17.9 ((*^# | 86421 10.1 DJ Total Market index 1.6 0.6 25.6 ((*^# | 731 4.1 5. Basic Material 3.6 -1.6 35.3 ((&%@!751 | -4.8 6. Industrials 2.3 -2.1 26.2 ((&$#754 | -5.2 7. Utilities 3.8 -3.7 7.4 ((^%#@!7643 | -6.4 8. Telecommunications 0.5 -4.2 3.3 ((^%$@!7641 | -6.2 9. Financials -1.1 -6.0 17.9 (*^%#@876432 | -14.0 10. Oil & Gas -1.3 -9.3 23.9 99863 | -39.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Real Estate 4.7 -1.3 22.5 (*^%7431 | -11.0 Transctl Rlty TCI -15.4 +29.5 +67.9 (*&^%$#! | 761 +13.9 AG Mortgage Inv Trst MITT +3.0 +26.2 +90.7 98765431 | -72.8 Redn Corp RDFN +3.8 +25.4 +210.3 (*&^%$#! | 9986543 +132.4 American Realty Inv ARL +29.2 +22.4 +62.8 (&!86543 | -26.9 General Financial 3.1 -3.5 25.0 (*&^%$#! | 3 0.6 Wins Finance Hldgs WINS -24.7 +393.6 +267.1 (*&^%$#! | 9986543 +140.1 Futu Holdings Ltd FUTU +6.8 +46.6 +162.9 (*&^%$#! | 9986543 +120.5 LexinFintech Hldgs A LX +3.3 +43.3 +39.0 (*^%#!74 | -10.3 eXp World Holdings EXPI +3.7 +40.4 +119.1 (*&^%$#! | 97521 +48.5 Nonlife Insurance 1.7 -6.2 7.5 (*@!76541 | -17.4 Crawford A CRD/A +9.8 +18.9 +26.1 (&^%#841 | -19.6 BRP Group Inc BRP -0.1 +14.6 +76.5 (*&^%$#! | 0.0 Crawford B CRD/B +2.6 +14.0 +25.7 (&^$#851 | -20.8 James River Group JRVR +1.4 +12.8 +30.9 (*&^$#5 | -2.4 Life Insurance 1.8 -10.6 23.0 ($#!8765 | -34.3 Trupanion Inc TRUP +0.4 +24.7 +73.2 (*&^%$#! | 86541 +26.5 Benefytt Technolog BFYT +10.3 +16.6 +13.5 (&^#!85321 | -21.7 Amer Eqty Inv Life AEL -2.1 -0.6 +39.1 (*%$#@754321 | -13.6 Citizens Inc CIA -0.7 -1.2 +5.5 (&^#@!8532 | -21.5 Banks 0.7 -13.0 12.0 (^%$#@!865432| -27.2 Fidelity D&D Bancorp FDBC -3.7 +28.8 +5.5 (&%@86421 | -24.5 Oconee Fed Fin OFED -7.1 +17.7 +50.2 (*&^%$#! | 71 +9.3 MetroCity Bancshares MCBS +0.4 +16.8 +24.9 (*&^%$#! | 54 +3.5 Peoples Fin Svcs PFIS +7.2 +14.3 +12.3 (*^%@!742 | -10.6Financials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Friday, July 3, 2020 PAGE 51 A -:A-MarkPM Q AMRK .32 1.7 19.95 7.47 30 19.05 132 19.57 17.92 +1.02 +130.4 AAON Q AAON .38f .7 57 60.00 40.48 170 53.73 818 54.64 51.22 +3.00 +8.7 AAR N AIR .30 1.4 52.78 8.56 336 20.80 2024 22.00 19.51 +1.74 -53.8 ABB Ltd N ABB .76e 3.2 25.30 14.71 2106 23.43 13041 23.65 22.02 +1.72 -2.7 ABM N ABM .74 2.1 19 42.67 19.79 371 35.39 2117 36.95 35.26 +.61 -6.2 AC Immun Q ACIU 10.14 4.07 42 7.06 212 7.09 6.54 +.31 -17.1 ACI Wwde Q ACIW 31 39.37 20.03 343 26.78 2783 27.87 26.01 +.52 -29.3 ACM Rsc Q ACMR 69.25 12.51 813 65.89 2038 68.21 56.23 +5.22 +257.1 ACNB Cp Q ACNB 1.00 4.0 14 39.00 20.05 9 25.01 73 26.95 24.10 +.87 -33.9 ADT Inc N ADT .14a 1.8 9.71 3.41 2743 7.71 11075 8.16 7.51 +.09 -2.8stADiTx Th n Q ADTX 7.08 4.52 152 4.02 1418 7.08 4.00 -20.6 AES Corp N AES .57f 4.0 11 21.23 8.11 4702 14.48 36488 14.81 13.72 +.73 -27.2 AFLAC N AFL 1.12 3.2 11 57.18 23.07 3075 35.26 15813 36.72 34.68 +.58 -33.3 AG MtgeIT N MITT 1.80 51.9 13 16.69 1.46 2723 3.47 14847 3.67 3.12 +.27 -77.5 AG Mtg pfA N MITTpA 2.06 13.7 26.20 2.55 7 15.00 59 15.23 13.65 +.87 -41.5 AG Mtg pfB N MITTpB 2.00 13.3 26.74 2.36 9 15.04 64 15.28 13.76 +.84 -40.8 AG Mtg pfC N MITTpC 27.15 2.12 45 15.00 191 15.00 13.59 +1.03 -43.2 AGBA Aq n Q AGBA 10.71 9.86 0 10.23 0 10.23 10.23 -.05 +1.3 AGBA Aq rt Q AGBAR 1.16 .08 .21 49 .39 .13 +.06 -5.5 AGCO N AGCO .64 1.2 32 81.39 35.33 595 54.65 2894 56.77 53.49 +1.95 -29.3 AGNC Inv Q AGNC 1.44 11.3 19.65 6.25 5130 12.72 32214 13.25 12.55 +.08 -28.1 AGNC pfC Q AGNCN 1.75 7.8 26.54 10.00 76 22.49 483 23.11 22.39 -13.3 AGNC pfD Q AGNCM 1.72 7.9 26.27 10.05 46 21.67 172 22.64 21.60 -.42 -15.9 AGNC pfF Q AGNCP 1.53 7.4 25.05 8.80 102 20.54 510 21.11 20.49 -.19 -17.5 AH Belo N AHC .32 19.0 5 3.83 1.29 38 1.68 158 1.79 1.62 +.02 -40.4 AIM Im rs A AIM 7.11 .38 1737 2.43 14190 2.65 2.34 -.28 +346.7 ALJ Reg h Q ALJJ 1.93 .28 3783 .63 4469 .76 .46 +.10 -45.2 AMAG Ph Q AMAG 13.53 4.41 465 8.05 1565 8.54 7.27 +.77 -33.9 AMC Ent N AMC 12.49 1.95 3901 4.53 25681 4.69 3.75 +.35 -37.4 AMC Net Q AMCX 3 57.04 19.62 805 23.16 4563 24.32 22.55 +.52 -41.4 AMCI Ac Q AMCI 10.92 9.85 18 10.24 64 10.44 10.20 -.09 +1.2 AMCI Ac un Q AMCIU 12.49 9.90 10.55 50 10.70 10.50 +.02 +1.5 AMCON A DIT .72 1.2 8 100.00 52.05 0 59.82 1 59.82 56.05 +2.02 -16.9 AMN Hlth N AMN 17 89.22 36.65 555 43.56 3348 46.35 43.48 -.35 -30.1 ANGI Hme Q ANGI 14.25 4.10 10484 13.43 43757 14.24 11.59 +1.40 +58.6 ANI Ph h Q ANIP 29 86.96 28.28 107 30.89 449 32.89 30.00 +.42 -49.9 ARC Docu N ARC .04 4.3 7 2.11 .34 49 .92 663 1.05 .80 +.13 -33.6 ARCAbio Q ABIO 22.00 2.21 118 6.74 673 7.20 6.52 -.11 +18.0 AryaSci h Q ARYA 17.48 9.84 15.15 1039 17.42 14.70 -1.62 +45.7 AryaS un h Q ARYAU 22.00 10.45 19.51 2 22.00 19.34 +.01 +69.7sASA Gold N ASA .02e .1 17.79 8.16 127 17.42 630 17.79 16.70 +.65 +27.8 ASE Tch N ASX 5.70 3.17 1935 4.88 7169 4.94 4.41 +.46 -12.2 ASLAN Q ASLN 8.18 .35 41 1.98 254 2.08 1.88 -.02 -2.5sASML Hld Q ASML 2.63e .7 75 371.80 191.25 449 373.22 2262 375.88 358.11 +11.46 +26.1 AT&T Inc N T 2.08f 6.9 15 39.70 26.08 37696 30.08 189878 30.50 29.29 +1.00 -23.0 AT&T 66 N TBB 27.56 22.31 68 26.14 711 26.25 25.93 +.20 -2.3 ATA Cre h Q AACG 1 2.91 .61 47 1.31 229 1.40 1.15 +.16 -3.7 ATN Intl Q ATNI .68 1.1 79.64 37.01 33 59.54 176 62.97 58.08 +1.80 +7.5 A10 Ntwks N ATEN 86 8.29 3.43 213 6.84 1578 6.98 6.37 +.36 -.4 AVX Cp N AVX .46 2.1 16 21.89 13.03 21.66 +5.8 AXT Inc Q AXTI 76 5.99 1.85 176 4.56 842 4.82 4.37 +.18 +4.8 Ayro rs Q AYRO 8.75 1.80 18860 3.27 30961 3.69 2.56 +.80 -25.7 AZZ Inc N AZZ .68 2.1 15 50.36 19.31 116 33.13 719 34.82 33.06 +.26 -27.9 Aarons N AAN .16 .4 10 78.65 13.01 413 44.73 2715 47.42 44.07 +.41 -21.7 AbbottLab N ABT 1.44 1.6 49 100.00 61.61 3845 92.23 21736 93.06 88.09 +3.52 +6.2sAbbVie N ABBV 4.72 4.8 15 99.99 62.55 6251 98.88 34822 99.99 95.68 +2.75 +11.7 AbeonaTh Q ABEO 5.19 1.35 461 2.85 2379 2.99 2.80 +.05 -12.8 AberFitc N ANF .80 7.4 6 19.18 7.42 2317 10.83 10397 11.17 9.75 +1.02 -37.4 AbdAsPac A FAX .42 11.0 4.41 2.60 289 3.81 3413 3.84 3.72 +.10 -10.4 AbdAustEq A IAF .70e 15.3 5.64 2.99 56 4.58 241 4.62 4.39 +.21 -15.3 AbdnChile A CH .58e 9.3 8.01 4.42 22 6.23 296 6.27 5.98 +.18 -18.2 AbdGlbInc A FCO .84 13.5 8.71 3.93 57 6.22 376 6.55 5.95 +.24 -22.6 AbdJapnEq N JEQ .48e .8 8.10 5.00 55 7.52 183 7.75 7.50 -.04 -3.3 Abiomed Q ABMD 59 285.77 119.01 519 263.84 1877 266.35 234.39 +24.57 +54.7 Abraxas Q AXAS 1.13 .09 5396 .23 19601 .26 .22 -.02 -35.0 AcaciaC Q ACIA 52 69.13 47.51 296 67.05 2317 68.35 66.85 -1.25 -1.1sAcaciaTc Q ACTG .50 12.1 4.30 1.75 1443 4.13 2258 4.34 4.00 +.05 +55.3 AcadiaHlt Q ACHC 12 35.40 11.09 400 25.57 3359 26.53 24.39 +.96 -23.0 AcadiaPh Q ACAD 53.75 21.56 1087 51.61 8179 52.28 47.46 +3.68 +20.6 AcadiaRlt N AKR 1.16 9.0 22 29.55 9.59 463 12.96 3570 13.80 12.69 +.19 -50.0 AcamrPrt Q ACAM 10.50 9.50 104 10.28 694 10.49 10.22 +.03 +2.9 Acamar un Q ACAMU 11.02 9.66 10.39 0 10.39 10.39 +2.1 Acasti g Q ACST 3.08 .25 1144 .53 11460 .57 .44 -.03 -78.4 AcelEnter N ACEL 62 13.35 5.22 278 9.29 1604 10.02 8.74 +.30 -25.7 AccelrDiag Q AXDX 24.00 4.53 1034 15.86 3174 18.54 13.96 +1.65 -6.2 Acceleron Q XLRN 110.49 37.60 1512 101.35 6713 104.18 92.00 +3.49 +91.2sAccenture N ACN 1.60 .7 30 218.45 137.15 2003 215.72 12251 218.45 210.15 +3.25 +2.4 AccoBrds N ACCO .26 4.0 6 11.38 3.51 592 6.53 3157 7.13 6.41 -.05 -30.2 Accuray Q ARAY 4.68 1.33 627 2.17 3862 2.23 2.02 -.03 -23.0 AcelRx Q ACRX 3.02 .70 859 1.14 3508 1.30 1.13 -.08 -46.0 AcerTh Q ACER 7.25 1.08 136 3.25 669 3.74 3.05 -.27 -19.0 AchvLfS Q ACHV 2.51 .23 2217 .40 13923 .43 .37 -.01 -24.9 AclarisTh Q ACRS 2.50 .70 394 1.50 1271 1.69 1.45 +.02 -20.6 AcmeU A ACU .48 2.2 17 24.92 17.10 15 21.90 71 23.50 20.48 +1.55 -7.9 AcordaTh Q ACOR 1 8.08 .70 721 .73 4609 .80 .71 -.02 -64.0 AcornInt N ATV 1.69e 22.30 7.96 0 14.99 24 15.78 14.01 +.10 -18.2 ActiniumP A ATNM .62 .16 9842 .31 52491 .37 .31 -.05 +44.0sActivsBliz Q ATVI .41f .5 23 78.23 44.81 5169 77.51 28187 79.11 74.93 +1.11 +30.4 Acuity N AYI .52 .6 11 143.55 67.46 799 89.48 4454 100.70 85.37 +5.03 -35.2 Acushnet N GOLF .62f 1.8 37.12 20.65 209 34.55 1475 35.33 33.63 +1.17 +6.3 AdamasPh Q ADMS 7.78 1.90 402 2.56 1704 2.76 2.47 -.04 -32.5 AdamisP h Q ADMP 1.57 .27 575 .54 3702 .60 .51 -.04 -22.9 AdaDvsEq N ADX .20e 1.3 16.76 10.16 150 15.17 689 15.22 14.44 +.64 -3.8 AdamsNR N PEO 1.32e 1.8 16.78 6.11 58 11.26 251 11.45 11.00 +.31 -31.6 AdmRsc A AE .96 3.5 39.70 15.16 8 27.30 39 27.49 25.70 +.62 -28.3 Adaptim Q ADAP 13.40 .71 696 9.79 3395 10.50 9.01 +.31 +715.8 AdaptBio Q ADPT 55.12 15.19 816 47.49 3426 48.85 44.34 +1.20 +58.7 AddexTh n Q ADXN 13.50 6.19 0 9.45 4 9.82 8.19 -.39 -30.0 AddusHmC Q ADUS 68 104.56 43.13 99 92.14 359 94.80 89.43 +3.04 -5.2 ADDvtgTch Q AEY 6.49 1.50 428 3.25 3580 3.93 3.03 +.28 +32.1 Adecaogro N AGRO 8.70 3.31 183 4.43 1216 4.47 4.26 +.11 -47.1 AdialPh Q ADIL 3.17 1.00 380 1.38 1042 1.47 1.35 -.01 -42.7 Adient N ADNT 1.10 6.7 29.28 5.90 883 16.54 4933 17.16 15.28 +1.15 -22.2 AdmaBio Q ADMA 5.48 1.45 1675 2.89 9589 3.03 2.82 -.08 -27.8sAdobeInc Q ADBE 92 446.15 255.13 2502 442.95 11261 448.16 416.03 +16.03 +34.3 AdtalemGl N ATGE .36 1.1 22 51.79 19.76 351 31.50 1715 32.18 30.60 +.87 -9.9 Adtran Q ADTN .36 3.4 53 16.40 4.80 216 10.52 1129 11.00 10.49 -.10 +6.4 AduroBio Q ADRO 4.04 .90 273 2.50 2885 2.54 2.13 +.32 +111.9 AdvAuto N AAP 1.00 .7 25 171.43 71.33 467 141.84 3172 145.61 138.76 +1.85 -11.4 AdvDisp N ADSW 33.15 28.55 1340 30.15 6115 30.18 30.14 -8.3 AdvDrainS N WMS .36 .7 41 51.60 22.13 210 48.81 1519 50.63 46.53 +2.90 +25.7 AdvEmis Q ADES 1.00 20.4 1 15.34 4.44 140 4.89 550 5.08 4.58 +.31 -53.4 AdvEnId Q AEIS 30 78.49 33.38 220 67.24 1092 68.78 62.63 +4.43 -5.6 AMD Q AMD 59.27 27.43 29038 52.34 156349 53.19 48.42 +2.24 +14.1 Advansx N ASIX 27.22 8.06 185 11.55 808 12.06 10.90 +.54 -42.1 Advaxis h Q ADXS 2.38 .21 589 .56 3510 .58 .52 -.01 -35.3 AdvClayCv N AVK 1.13 8.6 16.18 7.61 87 13.16 442 13.27 12.66 +.37 -15.4 AdverumBi Q ADVM 26.98 4.96 485 20.82 5077 21.71 18.82 +1.87 +80.7 AdSDorWr N AADR .32e .6 57.51 33.75 1 54.09 9 54.20 52.31 +1.81 +.4 AdS AlEq n Q DWEQ 27.49 18.24 7 20.79 35 20.95 19.76 +.85 -21.6sAdvS All n Q DWAW 28.49 18.96 6 28.61 33 28.80 27.22 +1.37 +7.5sAdS US Cr n Q DWUS 27.88 18.74 6 28.21 20 28.21 26.87 +1.45 +6.1 AdS Cann N YOLO 23.50 5.65 39 10.25 225 10.55 10.01 -.08 -14.4 AdS Shrt Q DWSH .04p 45.92 15.50 402 19.58 1240 20.49 18.90 -.89 -14.2 AdS Micr Q DWMC 24.57 13.03 0 20.91 3 21.10 20.81 +.51 -12.7 AdvS Vice Q ACT .37e 1.6 25.85 16.16 1 22.82 4 22.94 22.20 +.63 -9.0 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 98.46 14 98.46 98.08 +.04 -1.3 AdvNfltMS N MINC 1.34e 2.8 49.12 42.73 1 48.19 16 48.30 47.96 -.01 -.5 AdvSStarG N VEGA 36.15 25.27 32.38 0 32.38 31.77 +.75 -4.9 Adv GlEch N GIVE AdvDblLine N DBLV .47e .7 77.49 48.30 2 66.42 6 68.23 64.73 +1.85 -11.0 AdvMeidll N MATH 33.00 AdMadGBd N FWDB .73e 2.9 27.29 23.18 0 25.60 3 25.68 25.53 +.04 -1.7 AdvActBear N HDGE 7.95 4.32 1006 4.87 4932 5.05 4.73 -.15 -9.1 Aecom N ACM 14 52.40 21.76 798 36.49 6288 37.99 36.12 +.30 -15.4 Aegion Q AEGN 21 23.65 11.40 114 16.09 591 16.42 14.49 +1.70 -28.1 AegleaBio Q AGLE 11.38 3.50 117 9.06 844 9.95 8.93 -.15 +18.6 Aegon N AEG .28e 9.4 5.18 1.80 3094 3.01 14864 3.08 2.89 +.14 -33.6 Aegon flt N AEB .77 3.4 25.10 11.51 23 22.20 166 22.50 21.70 -.31 -10.4 Aegon42 N AEK 2.00 7.9 25.28 AehrTest h Q AEHR 2.78 1.10 50 1.88 426 2.15 1.88 -.08 -6.0 Aemetis h Q AMTX 1.72 .37 76 .81 199 .83 .78 +.01 -2.0 AerCap N AER 4 64.86 10.42 1181 29.43 6503 32.00 28.04 +.64 -52.1 AeriePhm Q AERI 30.65 10.80 804 13.97 2933 15.49 13.81 -.91 -42.2 Aerocntry A ACY 1 9.32 .71 35 2.73 255 3.30 2.26 +.40 -39.3 AerojetR N AJRD 12 57.28 34.01 525 38.80 3041 40.96 38.69 -.07 -15.0sAeroViron Q AVAV 31 80.77 45.00 166 77.71 1137 80.77 75.78 +.69 +25.9 AesthMd n Q AIH 10.66 5.80 55 6.20 186 6.30 6.00 +.09 -3.4tAEtern g Q AEZS 3.06 .40 28036 .38 31379 .88 .37 -.45 -58.5 AethMd hrs Q AEMD 9.00 .76 595 1.90 2449 2.13 1.86 -.17 +97.3 AffilMgrs N AMG .04m .1 6 94.07 44.37 380 72.82 2089 75.04 71.02 +1.47 -14.1sAffimedNV Q AFMD 4.79 1.42 1090 4.57 5027 4.79 4.45 -.06 +66.8 Afya Ltd n Q AFYA 34.87 13.98 132 23.40 751 23.68 22.46 +.60 -13.7 AgeX Th A AGE 3.59 .67 148 .89 993 1.05 .83 -.11 -51.2 Agenus Q AGEN 4.79 1.82 1251 4.02 7775 4.23 3.85 +.05 -1.2 AgileThra Q AGRX 4.76 .35 1588 2.83 7546 2.91 2.67 +.01 +13.2 Agilent N A .72 .8 90 93.04 61.13 1508 88.68 8529 89.49 86.11 +2.96 +4.0 Agilysys Q AGYS 37.17 12.61 222 17.93 695 18.50 17.26 +.44 -29.4sAgiosPhm Q AGIO 56.31 27.77 678 55.69 2565 56.75 50.93 +3.98 +16.6 Agnico g N AEM .80 76 69.66 31.00 1055 62.83 5375 64.93 60.89 +1.32 +2.0stAgora n Q API 55.70 42.25 1966 56.49 8160 56.78 42.25 +5.99 +11.9 AgreeRlt N ADC 2.40f 3.6 34 79.66 45.23 294 66.99 2346 69.11 63.21 +4.07 -4.5 AgroFresh Q AGFS 8 4.20 1.00 111 2.76 1481 3.21 2.51 +.06 +7.0 AgroFr wt Q AGFSW .50 AileronTh Q ALRN 1.99 .25 337 1.16 1882 1.22 1.10 +.06 +102.4 Aimmune Q AIMT 37.00 10.09 686 16.82 3801 17.98 16.29 -.61 -49.7 Air Inds A AIRI .60 43.5 3.36 .60 386 1.38 1384 1.42 1.13 +.16 -40.0 AirLease N AL .60 2.1 4 49.96 8.41 1012 28.21 4971 30.84 27.72 +.27 -40.6 AirLeas pfA N ALpA 1.54 7.2 28.42 6.31 14 21.51 163 22.05 20.15 +.31 -21.9 AirProd N APD 5.36 2.2 34 257.01 167.43 1333 247.42 6660 247.76 235.80 +12.74 +5.3 AirT Inc Q AIRT 24.50 9.06 1 11.74 6 12.00 11.15 +.34 -41.7 AirT pf rs Q AIRTP 27.40 18.01 21.31 0 -15.4 AirTrnsp Q ATSG 40 25.60 13.20 500 22.67 2317 22.97 21.05 +1.66 -3.4 AirNet Q ANTE 1.83 .63 7 .80 113 .87 .75 -.03 -19.4 Airgain Q AIRG 69 15.10 5.63 69 11.11 434 11.31 10.37 +.18 +3.9sAkamaiT Q AKAM 44 108.25 75.18 4420 113.12 9951 114.37 103.55 +7.75 +31.0 AkariTh Q AKTX 3.35 .87 1572 2.24 4637 2.66 2.08 -.08 +28.0 AkceaTh Q AKCA 25.66 8.00 207 14.13 1366 14.40 13.59 -.02 -16.6sAkebiaTher Q AKBA 13.68 2.99 1276 13.08 8693 13.68 11.83 +1.40 +107.0 Akerna Q KERN 22.40 3.16 119 8.21 393 8.95 7.92 -.70 -2.6 AkersB hrs Q AKER 16.32 1.55 401 3.56 2129 3.81 3.35 -.11 +11.3 Akous n Q AKUS 24.08 19.72 390 21.15 2750 23.99 21.15 -.85 -3.9 Akoustis Q AKTS 9.40 3.76 334 8.30 2139 8.62 7.55 -.31 +3.8 AlaPw pf Q N ALPpQ 1.25 4.8 28.55 20.51 28 26.09 198 26.35 25.70 +.07 -3.7 AlamoGp N ALG .48 .5 16 131.61 70.99 45 101.82 229 105.57 96.43 +6.48 -18.9sAlamosGld N AGI .06 .6 9.54 3.34 2670 9.30 17678 9.54 8.63 +.57 +54.5sAlarm.cm Q ALRM 74 67.39 32.00 341 67.74 1915 68.62 62.72 +4.20 +57.6 AlaskaAir N ALK 1.50f 4.1 10 72.22 20.02 2752 36.49 15364 38.29 34.06 +2.19 -46.1sAlaskCom Q ALSK .09e 3.3 21 2.86 1.44 318 2.70 1308 2.86 2.51 +.19 +52.5 AlbnyIn N AIN .76 1.3 16 92.05 30.46 171 56.94 843 59.48 55.32 +2.60 -25.0 Albemarle N ALB 1.54 2.0 13 99.40 48.89 886 78.56 4600 79.64 75.03 +3.92 +7.6 AlbertAc Q ALAC 11.00 10.07 4 10.71 197 10.80 10.60 -.09 +3.5 AlbertAc rt Q ALACR 1.86 .05 1 .28 49 .28 .20 +16.7 Albireo Q ALBO 32.38 11.26 110 25.95 415 30.05 24.85 -3.49 +2.1 Alcoa Cp N AA 55 24.63 5.16 7515 10.97 36901 11.68 10.70 +.04 -49.0 Alcon N ALC 65.37 39.37 895 58.78 6461 59.08 56.80 +.75 +3.9 AldeyraTh Q ALDX 8.05 1.48 782 4.17 2676 4.63 4.04 -.13 -28.2 Alector Q ALEC 35.93 13.64 349 23.81 2800 25.73 23.10 -.48 +38.2 AlerusFn n Q ALRS .60 3.1 23.58 15.05 29 19.49 170 19.85 19.02 +.60 -14.7 AlexB Inc N ALEX .76 6.2 25.38 8.32 248 12.29 1652 12.74 11.77 +.62 -41.4 Alexanders N ALX 18.00 7.4 394.70 223.03 11 243.68 79 249.52 236.92 +5.67 -26.2 AlexREE N ARE 4.24f 2.6 37 175.74 109.22 1146 165.04 4300 168.44 159.18 +4.27 +2.1 AlexcoR g A AXU 2.81 .72 1996 2.27 8912 2.42 2.08 +.13 -2.2 Alexion lf Q ALXN 17 134.84 72.67 1283 112.30 6981 114.49 110.58 -1.31 +3.8 AlgonPw N AQN .56 16.73 9.53 581 13.05 2790 13.27 12.54 +.37 -7.8 AlgnPwNt N AQNB 1.55 5.9 29.68 15.39 4 26.45 93 26.56 25.87 +.50 -6.2 Alibaba N BABA 81 231.14 151.85 18119 223.60 78159 225.03 211.82 +7.89 +5.4 Alico Q ALCO .36 1.1 8 38.25 22.55 27 32.00 70 32.35 28.84 +3.57 -10.7 AlignTech Q ALGN 54 301.65 127.88 696 279.93 2969 285.60 259.16 +16.79 +.3 AlimerSc s Q ALIM 14.40 2.86 35 5.76 162 7.00 5.61 -.63 -24.0sAlio Gld A ALO 1.35 .28 1.26 1269 1.35 1.14 +.06 +60.5 AlkalWatr Q WTER 2.80 .40 1959 1.66 6316 1.75 1.39 +.10 +30.7 Alkermes Q ALKS 25.35 11.98 938 19.59 6594 20.05 18.72 +.79 -4.0 AlkidoP h Q AIKI 5.52 .48 1691 .82 14456 .90 .80 -.08 -38.2 Allakos Q ALLK 139.99 30.32 163 66.90 1054 76.51 66.01 -7.90 -29.8 AllegCp N Y 847.95 426.87 67 491.02 299 502.18 478.00 +15.12 -38.6 AllegTch N ATI 6 25.66 4.95 1702 10.19 11333 10.82 9.59 +.80 -50.7 AllgnceBc Q ABTX .40 1.7 13 38.95 20.88 41 23.81 228 25.90 23.66 +.50 -36.7 AllegiantT Q ALGT 2.80 2.6 8 183.26 60.06 110 109.22 881 114.43 104.02 +2.52 -37.2 Allegion N ALLE 1.28f 1.3 139.24 77.37 453 102.39 3175 104.60 97.00 +5.34 -17.8 AllenaPh Q ALNA 6.30 .53 440 1.54 2288 1.61 1.47 -.04 -43.6 Allete N ALE 2.47 4.4 17 88.60 48.22 281 55.94 1392 56.49 52.82 +3.46 -31.1 AlliData N ADS .84m 1.9 2 159.41 20.51 1091 43.70 6305 47.39 42.90 +.83 -61.1 AlliBNtlMu N AFB .75 5.5 14.51 9.94 63 13.54 229 13.54 13.34 +.20 -2.8 AllnceRes Q ARLP 1.60m 48.9 1 18.11 2.70 455 3.27 2210 3.52 3.24 -.17 -69.8 AlliBGlbHi N AWF .84 8.2 12.53 7.28 111 10.27 651 10.34 10.06 +.14 -14.8 AlliBern N AB 2.44e 9.1 12 36.06 13.24 218 26.67 1225 27.48 25.21 +1.36 -11.9 AlliantEg s Q LNT 1.52 3.1 25 60.28 37.66 1148 49.42 4918 49.64 46.72 +2.37 -9.7 AlliGlCvInc N NCV .78 17.4 6.13 2.11 283 4.48 1118 4.51 4.29 +.19 -22.1 AlliGblCv2 N NCZ .69 17.3 5.38 1.98 364 4.00 1232 4.04 3.76 +.19 -21.9 AlliNFJDv N NFJ 1.20 10.6 13.62 7.53 217 11.27 1197 11.36 10.88 +.32 -13.3 AlliGlEqCv N NIE 1.52 6.7 24.66 14.62 77 22.67 437 22.95 21.77 +.75 Allz24Tgt N CBH 10.00 5.50 38 8.90 149 9.00 8.60 +.27 -7.8 AllnzgDI&Cv N ACV 2.00 8.4 26.66 11.51 31 23.77 147 23.90 22.36 +1.14 -3.4 AlldCap47 N AFC 1.72 6.9 27.27 14.61 32 25.00 200 25.33 24.81 +.29 -5.2 AllEsports Q AESE 10.56 .40 487 2.15 1115 2.29 2.00 +.05 -17.3 AldHlPrd Q AHPI 45.00 .92 308 11.45 2243 12.28 9.85 +.19 +841.6 AlliedMot Q AMOT .12 .4 27 49.98 19.00 48 33.91 167 35.86 32.09 +1.54 -30.1 AllisonTrn N ALSN .68 1.9 9 49.73 26.15 730 36.13 4653 37.10 35.66 +.69 -25.2 Allogene Q ALLO 55.00 17.43 882 44.96 3090 46.07 41.16 +2.00 +73.1 Allot Q ALLT 13.05 6.44 177 10.42 531 10.60 10.16 -.13 +22.6 AllscriptH Q MDRX 4 12.02 4.56 726 6.64 4475 6.89 6.26 +.42 -32.3 Allstate N ALL 2.16f 2.3 14 125.92 64.13 1941 94.09 8858 97.68 93.87 -.49 -16.3 Allstate 53 N ALLpB 1.28 4.9 27.90 17.64 21 25.80 242 26.06 25.23 +.30 -3.2 Allstat pfD N ALLpD 1.66 6.3 27.53 25.42 26.35 Allstat pfE N ALLpE 1.66 6.6 25.98 25.27 25.08 Allstat pfF N ALLpF 1.56 6.1 26.18 25.47 25.45 Allst pfI N ALLpI 1.19 4.7 26.26 16.90 11 25.41 153 25.47 25.14 +.19 +.4 Allstat pfH N ALLpH 26.70 16.10 44 25.73 598 25.73 25.36 +.26 -1.6 AllyFincl N ALLY .76f 3.9 4 35.42 10.22 3698 19.46 25109 20.45 18.62 +.61 -36.3 AlmadM A AAU .82 .21 367 .50 1735 .52 .47 +.03 -16.0 AlnylamP Q ALNY 158.37 69.11 419 149.87 2459 152.27 145.36 -2.03 +30.1 AlphaOmg Q AOSL 18 14.50 5.82 58 10.33 354 10.97 10.02 +.44 -24.2 AlpUSQVal N QVAL 1.35e 6.0 31.05 15.38 24 22.48 81 22.91 21.63 +1.00 -26.1 AlpValuIntl N IVAL 1.35e 5.6 30.28 17.60 9 24.30 40 24.57 23.91 +.29 -17.6 AlpMoIntQ N IMOM 28.24 17.14 8 26.49 18 26.81 26.21 +.30 -2.3 AlpMoUSQ N QMOM 37.15 21.37 7 36.29 29 36.48 34.37 +1.92 +12.0 AlpArcVl N VMOT 25.75 19.70 4 22.31 19 22.42 22.08 +.34 -10.5 AlphFrdm N FRDM 28.46 16.86 7 24.39 17 24.50 23.46 +.76 -11.8 A1Tact n Q SNUG 26.01 19.81 7 25.89 13 25.90 25.74 +.38 +4.8 AlphaPro A APT 86 41.59 3.20 2077 17.19 14394 18.59 16.04 -.36 +401.2 Alphabet C Q GOOG 37 1532.11 1013.54 1859 1464.70 8587 1482.95 1347.01 +104.80 +9.5 Alphabet A Q GOOGL 44 1530.74 1008.87 2860 1469.93 9823 1488.52 1351.65 +107.39 +9.7 Alphatc Q ATEC 7.93 2.19 319 4.96 1859 5.05 4.45 +.56 -30.1 AlpGDDiv N AGD .78 8.9 8.75 -4.6 AlpImmu Q ALPN .20p 15.00 2.05 188 10.18 737 10.24 8.68 +1.20 +165.1 AlpIncPr n N PINE .80f 5.3 19.83 7.74 38 15.21 278 16.55 14.70 +.57 -20.1 AlpTotDiv N AOD .69 9.1 7.59 -4.5 AlpREIT N GRI 1.52e 4.2 51.35 23.83 15 36.57 33 36.94 35.84 +1.38 -24.5 AlpsEqSect N EQL 1.57e 2.1 83.13 51.33 1 73.40 16 74.22 71.33 +2.84 -8.2 AlpAler rs N AMLP 50.85 12.05 4896 24.19 18501 25.14 23.89 -.10 sAlpDisrTc N DTEC 35.45 22.24 17 35.02 60 35.45 33.74 +1.24 +8.7 AlpsRivFlex N RFFC 36.96 22.51 16 32.59 79 33.06 31.44 +1.23 -8.7 Alps RivDiv N RFDA 36.27 22.95 6 32.71 28 33.01 31.57 +1.14 -6.7 AlpRvrCare N RFCI 26.33 23.13 1 26.20 7 26.20 26.13 +.03 +4.4 AlpRivUncn N RFUN 25.69 21.15 0 24.85 2 24.85 24.61 +.13 -2.8 AlpMedBrk N SBIO 45.02 25.10 14 42.15 89 42.73 40.81 +.36 -.3 AlpEDvDg N EDOG .73e 4.0 22.47 13.43 3 18.43 10 18.52 17.88 +.45 -15.3 AlpAlerEn N ENFR .81e 5.8 22.35 7.46 4 13.88 204 14.05 13.36 +.49 -33.2 AlpIntDvDg N IDOG 1.47e 6.5 28.02 16.77 14 22.51 85 22.76 21.99 +.48 -18.1 AlpBarr400 N BFOR .25e .6 43.66 26.12 2 39.09 12 39.40 37.91 +1.29 -8.5 AlpRivStInc N RIGS .30e 1.2 25.30 18.23 27 24.65 111 24.65 24.21 +.63 -.9 AlpsDvDog N SDOG 1.40e 3.9 47.63 26.12 171 36.33 1204 36.94 35.32 +1.32 -22.4 AltaEquip N ALTG 10.80 3.59 102 7.52 668 8.43 7.45 -.49 -24.9 AltaEq wt N ALTG/2S Altair A Q ALTR 43.28 23.04 258 39.40 963 41.00 37.91 +1.26 +9.7sAlterityT h Q ATHE 2.35 .28 4374 1.60 97720 2.35 .57 +1.03 +105.1sAlteryx N AYX 179.39 75.17 1143 173.92 7293 179.39 156.55 +11.50 +73.8 Altice N ATUS .07e 31.78 15.96 5327 23.45 25840 24.10 21.97 +1.00 -14.2sAltimm Q ALT 12.74 1.51 1640 10.42 11876 12.74 8.60 -.18 +451.3 AltisrcAst A AAMC 32.24 7.60 3 17.40 9 17.88 15.89 +1.57 +40.9 Altisrce Q ASPS 1 23.58 6.00 114 14.54 446 15.30 14.01 -.54 -24.8 AltisResid N RESI .60 5.2 11.58 -1.3 AltraIndlM Q AIMC .16m .5 15 38.43 12.00 163 30.64 1155 32.31 30.31 +.18 -15.4 Altria N MO 3.36 8.5 12 52.45 30.95 4389 39.40 29232 40.18 38.45 +1.21 -21.1 AltusMid rs Q ALTM 81.40 9.40 35 11.25 952 13.96 11.00 -.79 -80.3 AlumChina N ACH 9.13 4.60 80 4.86 262 4.92 4.65 +.14 -44.1 AlussaE n N ALUS 10.29 9.25 586 9.94 1452 10.07 9.77 +.14 +1.0 AmalBk Q AMAL .32 2.8 11 20.00 7.90 21 11.62 285 12.84 11.60 -.95 -40.3 Market profile NYSE American Nasdaq GeniusBr h 282,014,700 3.55 +1.24 ElecVeh 127,796,800 3.13 +.80 Workhrs rs 120,474,100 20.91 +1.73 AmAirlines 85,909,100 12.50 -.31 PShtQQQ 76,204,000 7.14 -.15 UtdAirlHl 53,289,000 34.14 -.31 InovioPhm 52,366,800 21.45 +1.72 Francesc 42,665,400 4.95 +1.48 Ideanom h 41,398,400 1.53 -.20 PlugPowr h 38,035,200 9.10 +.23 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg1989.24 +13.18GeeGroup 80,220,600 1.50 +.99 iBio 8,967,500 1.96 -.12 VoltInfoSci 7,601,600 1.30 +.02 NwGold g 6,513,100 1.33 -.01 iShIndia bt 6,341,700 30.37 +.70 B2gold g 5,625,700 5.56 -.07 NovaBay 3,818,800 1.08 -.06 NDynMn g 2,285,300 1.45 -.01 EquinxGl n 2,227,800 10.79 -.56 AlphaPro 2,076,700 17.19 -.40 Zomedica 926,452,800 .17 -.08 GeeGroup 161,254,800 1.50 +.90 iBio 114,010,300 1.96 -.19 ActiniumP 52,491,300 .31 -.05 PolyMet g 52,075,300 .42 +.04 Workhrs rs 539,278,200 20.91 +11.01 AmAirlines 386,726,200 12.50 +.12 GeniusBr h 339,152,800 3.55 +1.10 Ideanom h 331,605,700 1.53 +.07 PShtQQQ 310,841,100 7.14 -1.16 FRIDAY MOST ACTIVEName Vol Last Chg 11991.52 +89.97 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 74,019,900 6.82 +.08 S&P500ETF 69,095,100 312.23 +1.71 PG&E Cp 67,759,100 9.45 +.42 FordM 67,221,300 6.05 +.07 BkofAm 55,898,500 23.29 +.03 SPDR Fncl 50,829,700 22.97 +.03 DirSPBear 44,152,200 7.54 -.12 Pfizer 42,843,900 34.51 +.77 NorwCruis 42,426,800 15.97 -.45 iShEMkts 42,239,500 41.36 +.92 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 333,673,800 312.23 +12.18 PG&E Cp 229,289,300 9.45 +.32 USSteel 58,875,300 7.07 -.09 HeclaM 35,380,300 3.19 +.23 FirstEngy 18,227,500 39.92 +3.07 O-I Glass 9.30 +20.2 NL Inds 3.34 +17.2 Gensco 21.31 +13.4 NACCO 23.43 +10.3 FootLockr 29.40 +8.5 FirstEngy 39.92 +8.3 HanPrmDv 13.79 +8.3 SaulCntr 32.44 +7.9 WEEKS BIGGEST GAINERSName Close Chg BP Pru 3.16 -9.7 NEurO 3.15 -5.7 BcoLatin 11.18 -4.9 BaringsPt 12.27 -4.7 SuperiorInd 1.66 -4.6 Deluxe 21.49 -3.8 EquusTR 1.15 -3.4 WEEKS BIGGEST LOSERSName Close Chg GeeGroup 1.50 +150.8 Daxor 17.10 +33.2 WstC&G gs 1.04 +28.4 CaledoMn 17.92 +20.6 IntTower g 1.74 +17.6 Aerocntry 2.73 +17.2 BiomX n 5.95 +15.1 AurynRs 1.92 +15.0 WEEKS BIGGEST GAINERSName Close Chg OncoCyte 1.55 -54.0 DocuSec rs 6.02 -32.7 Takung 1.01 -19.8 BarHarbr 20.30 -17.5 ImpacMtg 1.40 -16.7 Cel-Sci 13.53 -11.2 BioceresCr 6.03 -10.3 AvitaThe n 30.00 +311.5 AlterityT h 1.60 +178.3 Workhrs rs 20.91 +111.2 PolarPwr 2.58 +104.8 YRC Wwde 3.04 +88.8 MYOS 1.70 +84.2 Qumu Cp 4.42 +78.9 Shiloh 1.79 +77.2 CleBio h 2.24 -47.4 Zynerba 3.50 -44.4 InterceptP 47.09 -39.2 TravelCt rs 13.56 -38.0 ConcrPump 3.44 -37.2 InovioPhm 21.45 -28.5 LiquidTch 7.79 -28.510207.63 +53.00How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks , designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,630 967 76 Volume (000s) New Highs New Lows 2,673 64 3 Advanced Declined Unchanged 122 117 8 Volume (000s) New Highs New Lows 247 4 Advanced Declined Unchanged 1,666 1,340 159 Volume (000s) New Highs New Lows 3,165 163 9 Advanced Declined Unchanged 2,202 471 34 Volume (000s) New Highs New Lows 2,707 88 8 Advanced Declined Unchanged 169 86 9 Volume (000s) New Highs New Lows 264 17 1 Advanced Declined Unchanged 2,264 889 60 Volume (000s) New Highs New Lows 3,213 254 41 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/Friday, July 3, 2020 PAGE 52 Amarin Q AMRN 26.12 3.95 4008 6.92 15747 7.14 6.48 +.22 -67.7sAmazon Q AMZN 2895.00 1626.03 6584 2890.30 21425 2955.56 2630.08 +197.43 +56.4 AmbacF wt N AMBC/WS 5.76 AmbacFin N AMBC 42 22.90 8.74 292 13.83 1764 14.53 13.63 +.32 -35.9 Ambarella Q AMBA 73.59 36.02 378 45.21 1842 46.15 43.69 +.35 -25.3 Ambev N ABEV .05e 1.9 4 5.45 1.90 22933 2.66 138382 2.80 2.57 +.11 -42.9 Amcor N AMCR .46 4.3 96 11.41 5.80 14252 10.60 56518 10.62 9.68 +.93 -2.2 Amdocs Q DOX 1.31 2.2 16 77.29 44.05 953 60.02 3066 61.67 59.70 -.47 -16.9 Amedisys Q AMED 65 218.44 115.41 366 204.14 1830 208.97 195.34 -1.49 +22.3 AMERCO Q UHAL 1.50e 9 426.50 222.34 43 300.30 176 304.85 280.01 +4.86 -20.1 Ameren N AEE 1.98 2.7 26 87.66 58.74 1774 73.23 8152 73.83 68.53 +4.33 -4.6sAmeresco N AMRC 40 32.48 13.11 914 28.20 4939 32.48 26.21 +.82 +61.1 AmerHl wt Q AMRHW .84 AmeriHl rs Q AMRH 10.50 .63 517 1.56 4611 2.11 1.51 -31.0 AFMulti Q ATAX .24m 6.0 7 8.18 3.76 370 4.00 910 4.19 3.90 -.10 -48.1 AMovilL N AMX .17e 1.3 18.04 10.12 2207 13.05 10242 13.30 12.58 +.43 -18.4 AmMovl A N AMOV 17.94 10.41 2 12.89 11 13.09 12.52 +.39 -18.9 AmCarM Q CRMT 21 129.70 35.18 39 86.76 190 88.39 82.46 +5.54 -20.9 AmAirlines Q AAL .40 3.2 4 34.99 8.25 85909 12.50 386726 14.29 12.02 +.12 -56.4 AmAssets N AAT .80m 2.8 42 49.26 20.15 276 28.09 1588 29.04 27.52 +.20 -38.8 AmAxle N AXL 13.23 2.50 1337 7.31 8272 7.98 7.20 +.15 -32.1 AmCampus N ACC 1.88 5.2 47 50.94 20.13 711 36.06 5199 37.49 34.21 +1.36 -23.3 AEagleOut N AEO .55 5.0 7 18.42 6.54 3874 11.02 26822 11.54 10.42 +.48 -24.3 AEP N AEP 2.80 3.4 21 104.97 65.14 1645 82.52 11583 83.29 78.19 +4.52 -12.7 AElPw pfB N AEPpB 58.77 37.05 10 49.75 255 50.19 48.01 +2.02 -8.1 AEqInvLf N AEL .30f 1.3 10 34.16 9.07 771 22.82 4295 25.21 21.87 +1.10 -23.8tAEqInv pfB N AELpB 25.08 23.65 80 23.98 1494 24.38 23.65 -.32 -1.4 AmExp N AXP 1.72 1.8 13 138.13 67.00 4237 94.33 22459 97.29 93.34 +1.34 -24.0 AmFinTr Q AFIN .85 10.7 15.18 4.20 348 7.93 1706 8.49 7.57 +.34 -40.2 AmFnTr pf Q AFINP 1.88 8.2 26.15 6.81 27 23.06 206 23.97 23.04 +.45 -6.9 AFnclGrp N AFG 1.80 3.0 7 115.03 44.01 681 59.60 3680 63.75 58.81 +.87 -45.6 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 25.36 57 25.41 25.15 +.11 -3.5 AHm4Rent N AMH .20 .7 29.89 17.50 963 27.54 7372 28.30 26.23 +.58 +5.1 AHm4Rn pfD N AMHpD 1.63 6.3 28.15 16.75 13 25.72 95 25.75 24.87 +.56 -1.8 AHm4R pfE N AMHpE 1.59 6.2 27.94 16.81 5 25.45 68 25.61 24.92 +.49 -1.8 AH4Rn pfG N AMHpG 1.47 5.8 28.05 16.50 1 25.49 51 25.57 24.63 +.55 -2.5 AHm4R pfF N AMHpF 27.44 16.43 2 25.33 59 25.53 24.83 +.36 -3.2 AIntGr pfA N AIGpA 1.46 5.7 28.28 16.08 22 25.78 269 25.80 25.53 +.10 -5.7 AmIntlGrp N AIG 1.28 4.3 58.66 16.07 7866 29.92 33178 31.57 29.50 +.21 -41.7 AmerNtl Q AMNB 1.08 4.7 12 40.57 18.53 13 23.17 81 25.27 23.15 -.13 -41.4 AmNatIns Q ANAT 3.28 4.7 9 126.97 63.93 70.53 125 73.05 69.06 +1.82 -40.1 AmPubEd Q APEI 30 34.63 18.47 82 29.22 384 30.80 28.44 +.93 +6.7 AmrRlty N ARL 1 17.89 5.99 4 10.21 37 10.40 8.73 +.81 -40.4 AmRenAs N ARA 13.80 5.57 68 6.41 418 6.70 5.82 +.51 -38.2 AmRsCp Q AREC 3.89 .32 101 1.36 310 1.36 1.14 +.23 +115.9 AmrRvr Q AMRB .28 2.7 19 16.43 8.00 11 10.27 24 10.72 10.25 -.51 -30.9 AmShrd A AMS 10 3.58 1.16 100 2.11 951 2.39 1.86 +.23 -13.5 ASoft lf Q AMSWA .44 2.6 49 21.48 9.05 305 16.78 945 16.86 15.05 +1.50 +12.8 AmStsWtr N AWR 1.22 1.5 48 96.64 65.11 125 79.59 917 80.44 74.03 +5.74 -8.1 AmSupr Q AMSC 10.46 4.40 119 7.82 809 8.23 7.25 +.54 -.4 AmTower N AMT 4.40f 1.7 99 269.25 174.32 1176 264.21 8158 268.63 247.50 +17.73 +15.0 ATowr pfB N AMTpB 5.50 4.7 117.60 AVangrd N AVD .08 .6 77 19.60 11.35 95 13.83 570 13.92 13.15 +.72 -29.0 AmVirtCl Q AVCT 11.25 1.45 261 3.55 967 3.89 3.10 -.31 -66.6 AmWtrWks N AWK 2.00 1.5 56 141.70 92.00 731 131.06 4214 132.16 122.49 +6.98 +6.7 AWoodmk Q AMWD 9 117.70 35.30 118 71.85 543 77.33 70.05 +2.35 -31.3 AmercldR N COLD .84 2.3 40.42 23.30 849 36.71 6316 37.23 35.93 +.66 +4.7 Ameriprise N AMP 4.16f 2.9 11 180.85 80.01 680 145.45 4796 151.72 145.16 -1.58 -12.7 AmerisBc Q ABCB .60 2.7 7 44.90 17.12 245 22.14 1526 23.95 21.43 +1.01 -48.0 Amerisafe Q AMSF 1.08 1.8 8 80.65 48.02 60 59.96 278 62.23 59.72 +.83 -9.2 AmrSvFin Q ASRV .10 3.3 4.30 2.36 2 3.00 25 3.14 2.95 -28.6 AmSvFn pf Q ASRVP 2.11 7.6 30.45 22.76 0 27.86 1 28.15 27.27 +.52 +1.0 AmeriBrgn N ABC 1.68f 1.7 12 103.37 72.06 734 100.09 4703 101.62 98.43 +.91 +17.7 AmesNatl Q ATLO 1.00f 5.1 10 29.30 17.25 7 19.52 38 19.86 19.30 +.22 -30.4 Ametek N AME .72 .8 37 102.31 54.82 1030 88.96 5803 90.09 86.16 +3.17 -10.8sAmgen Q AMGN 6.40 2.5 20 256.23 173.12 3338 258.24 16045 261.46 229.98 +25.40 +7.1 AmicusTh Q FOLD 15.91 6.25 1497 15.55 12192 15.86 14.91 +.30 +59.7 AmkorTch Q AMKR 56 15.25 5.40 908 12.27 3716 12.49 11.69 +.48 -5.6 Ampco N AP 4.50 1.94 103 3.09 916 3.25 2.82 +.03 +2.7 Amphastar Q AMPH 22.85 12.33 253 21.92 1048 22.69 21.55 +.35 +13.6 Amphenol N APH 1.00 1.0 25 110.24 63.05 1271 95.87 7790 97.34 94.29 +1.90 -11.4 AmpioPhm A AMPE .91 .26 9116 .66 28932 .74 .60 +.04 +13.2 AmplifyEn N AMPY .40 32.3 8 7.91 .49 676 1.24 3497 1.38 1.20 -.09 -81.2sAmpOnRt ef Q IBUY 72.46 33.11 429 73.35 1250 73.79 68.05 +4.24 +42.8 AmpDivOpt N DIVO 32.82 21.39 14 28.32 47 28.77 27.52 +.80 -7.8 AmpCann n N CNBS 24.98 6.48 4 11.14 18 11.32 10.90 +.14 -16.2 AmpLend N LEND .98 7.0 24.72 10.00 4 13.91 8 14.05 13.16 +.74 -22.2sAmplitHl n Q AMHC 10.25 9.45 10.25 0 10.25 10.25 +.30 +4.4 Amrep N AXR 6.77 3.98 9 4.68 63 4.90 4.43 +.19 -21.7 AmtechSys Q ASYS 7.96 3.55 77 4.77 169 5.04 4.71 -.08 -33.4 Amyris h Q AMRS 6.07 1.40 2887 4.78 8544 4.97 4.10 +.55 +54.7tAnPacBio n Q ANPC 12.18 5.06 3 6.17 15 6.59 5.06 +.16 -45.2 AnalogDev Q ADI 2.24 1.8 31 127.39 79.08 1624 121.24 7710 123.20 117.11 +3.37 +2.0 Anaptys Q ANAB 57.82 10.00 182 22.54 1094 23.99 21.90 -.10 +38.7 Anavex rs Q AVXL 6.31 2.20 480 4.95 2773 5.32 4.84 -.14 +91.1 Anchiano Q ANCN 4.74 .51 43 1.55 135 1.68 1.32 +.07 +10.7 Andersons Q ANDE .70 5.2 35 28.82 10.00 152 13.54 669 14.19 13.21 +.70 -46.4 AndinaIII Q ANDA 10.60 9.75 1 10.42 55 10.49 10.26 +.12 +2.7sAndinIII un Q ANDAU 11.34 10.01 11.34 1 11.34 10.90 +.49 +7.4sAndinIII rt Q ANDAR .46 .06 137 .55 370 .62 .23 +.31 +96.4 Anf DvAlt N DALT 10.84 5.36 3 8.09 42 8.24 7.87 +.16 -21.0 AngioDyn Q ANGO 16 22.09 7.48 135 10.33 739 10.45 9.68 +.52 -35.5sAnglogldA N AU 30.09 12.66 2615 28.98 13129 30.09 28.29 +.35 +29.7 ABInBev N BUD 1.10e 2.2 12 102.70 32.58 2469 50.11 10700 51.37 48.22 +2.06 -38.9 AnikaTh Q ANIK 19 75.71 22.01 144 38.37 682 39.70 33.01 +5.36 -26.0 AnixaB hrs Q ANIX 5.45 1.33 307 3.18 1962 3.84 2.66 +.49 -3.0 Annaly N NLY 1.00e 15.9 7 10.50 3.51 16866 6.30 94976 6.69 6.26 -.02 -33.1 Annaly pfD N NLYpD 1.88 7.8 26.06 15.08 43 24.19 368 24.40 23.10 +.16 -5.9 Annaly pfG N NLYpG 1.63 8.1 25.98 7.63 26 20.13 308 20.39 19.44 -.22 -20.3 Annaly pfF N NLYpF 26.41 8.53 82 21.09 753 21.56 20.44 -.20 -18.4 Annaly pfE N NLYpE 1.91 7.6 25.26 sAnsys Q ANSS 82 299.06 186.81 338 297.97 1680 299.73 277.13 +14.89 +15.8 AntaresP Q ATRS 55 5.13 1.60 698 2.73 3817 2.79 2.63 +.02 -41.9 pdvWirelss Q ATEX 57.75 29.38 111 43.73 691 47.01 43.51 -1.48 +1.2 AnteroMid N AM .45e 8.3 12.46 1.69 4007 5.45 18218 5.52 4.77 +.38 -28.2 AnteroRes N AR 1.00 33.9 6 5.68 .64 13919 2.95 59881 2.96 2.33 +.61 +3.5 Anthem N ANTM 3.80f 1.4 23 312.48 171.03 1008 267.00 5918 273.93 256.74 +11.35 -11.6 Anworth N ANH .44e 27.0 4 3.95 .79 949 1.63 5002 1.74 1.62 -.02 -53.7 Anwrth pfA N ANHpA 2.16 9.5 27.28 6.52 1 22.58 17 22.90 22.07 -.28 -12.3 Anwrth pfB N ANHpB 1.56 8.9 23.45 7.05 17.60 3 18.21 17.60 -.27 -21.8 Anwrth pfC N ANHpC 1.91 9.4 25.80 5.50 2 20.23 31 20.55 19.08 -.04 -20.1 Aon plc N AON 1.76 .9 39 238.19 143.93 1241 191.45 7060 193.82 186.15 +1.59 -8.1 Apache Q APA .10m .8 8 33.77 3.80 14338 13.26 56905 13.97 12.87 +.01 -48.2 AptInv N AIV 1.64f 4.2 22 55.58 24.53 962 39.06 4740 39.86 36.06 +2.67 -24.4 Apellis Q APLS 45.04 16.85 663 32.96 3225 33.33 29.79 +2.86 +7.6 ApexGl hrs Q APEX 2.37 .26 2027 .69 38069 1.19 .58 +.08 -11.5 ApexTc n Q APXT 10.74 9.13 258 10.30 1786 10.60 10.17 +.09 +4.4 ApexTc un Q APXTU 11.89 9.60 58 11.15 87 11.48 11.00 +.15 +6.5 Aphria Q APHA 7.60 1.95 2497 4.30 14248 4.46 3.96 +.23 -17.6 ApogeeE Q APOG .75 3.3 15 46.70 13.77 218 22.70 1120 23.61 21.05 +1.88 -30.2 ApolloCRE N ARI 1.60f 17.1 6 19.76 4.12 1172 9.35 6838 10.17 9.24 -.24 -48.9 ApoCRE pfA N ARIpA 2.16 ApollEnd Q APEN 3.79 1.24 14 1.67 82 1.70 1.56 +.02 -41.4 ApolloGM N APO 2.35e 4.7 17 55.39 19.46 2182 49.91 14159 51.30 45.11 +3.67 +4.6 ApollG pfA N APOpA 1.59 6.2 27.13 15.50 9 25.84 108 26.05 25.55 +.29 -2.9 ApolG pfB N APOpB 1.59 6.1 27.93 15.33 9 26.05 123 26.17 25.63 +.36 -3.8 ApollInv Q AINV 1.80 18.9 18.33 5.20 431 9.52 1588 9.92 9.24 +.24 -45.5 ApolMed Q AMEH 23.26 9.27 26 16.42 296 16.89 15.27 +.89 -10.8 ApollSrFlt N AFT 1.08a 8.6 15.58 8.01 56 12.49 269 12.63 12.24 +.19 -17.5 ApolloTact N AIF 1.20a 9.6 15.89 8.28 85 12.55 331 12.74 12.20 +.28 -16.9 AppFolio Q APPF 180.56 81.01 110 163.56 586 170.76 156.41 +5.72 +48.8 Appian A Q APPN 64.72 29.07 685 52.74 2637 53.88 48.80 +2.63 +38.0 AppHReit N APLE 1.20 12.7 12 16.88 4.48 1722 9.42 10512 10.16 9.29 +.11 -41.7 Apple Inc Q AAPL 3.28f .9 33 372.38 192.58 28473 364.11 138165 370.47 351.28 +10.48 +24.0 AplDNA hrs Q APDN 23.20 2.52 1006 8.25 2279 9.48 7.65 -.84 +96.9 AppGenTc Q AGTC 10.42 2.29 425 6.43 2601 6.51 5.37 +.24 +42.3 ApldIndlT N AIT 1.28 2.1 17 70.62 30.66 190 61.38 966 63.85 59.91 +2.42 -8.0 ApldMatl Q AMAT .88 1.4 18 69.44 36.64 5596 61.00 24527 61.65 57.56 +2.62 -.1 ApplMol n Q AMTI 31.84 17.05 429 27.00 2078 28.00 24.71 +.85 +50.2 ApldOptoel Q AAOI 15.98 5.00 880 10.79 4279 11.17 9.16 +1.48 -9.2 AppliedT Q APLT 57.39 8.08 430 33.15 1448 37.20 31.22 -2.19 +21.5 ApreaTh n Q APRE 53.11 15.10 53 36.60 332 40.22 35.83 -1.72 -20.2 Aptargrp N ATR 1.44 1.3 38 126.20 79.84 271 114.97 1402 115.01 107.89 +7.25 -.6 Aptevo hrs Q APVO 14.28 2.94 189 9.18 1218 9.90 8.21 +.98 +.1sAptinyx Q APTX 5.28 1.60 636 4.99 2934 5.28 3.70 +1.06 +45.9 Aptiv N APTV .22 .3 15 99.04 29.22 1839 76.81 11319 79.18 74.11 +2.68 -19.1 AptormG Q APM 26.00 1.66 112 3.81 612 4.08 3.45 +.31 -76.0 AptoseB g Q APTO 9.25 1.82 348 6.50 2205 6.63 5.99 +.20 +14.6 ApyxMed Q APYX 8.59 2.81 91 5.42 496 5.62 5.00 -35.9 AquaMetal h Q AQMS 2.21 .33 840 1.12 3430 1.42 1.10 +.02 +48.3 AquaB Tc Q AQB 4.08 1.52 74 3.10 434 3.34 2.99 -.21 +42.9 Acquavnt N WAAS 27.78 16.08 27.03 -.3 AquestTh Q AQST 10.00 1.41 733 4.71 2527 5.15 4.54 -.32 -19.1 Aramark N ARMK .44e 2.0 13 47.22 9.65 1527 21.95 10484 23.45 20.94 +.41 -49.4 Aravive Q ARAV 15.62 3.34 159 11.64 1029 13.37 11.09 -2.46 -14.9 ArborRT N ABR 1.20 13.5 6 15.77 3.54 1295 8.86 7446 9.45 8.67 -.10 -38.3 Arbor prA N ABRpA 2.06 8.2 26.71 7.60 3 25.00 19 25.00 24.17 +.72 -4.2 ArborR pfB N ABRpB 1.94 8.2 26.34 6.01 3 23.67 22 24.37 23.18 +.28 -7.9 ArborR pfC N ABRpC 2.13 8.5 28.00 10.00 1 24.91 22 25.24 23.99 -.34 -6.0 ArbutusB g Q ABUS 3.66 .82 687 1.88 2720 2.00 1.78 -.05 -32.4 ArcBest Q ARCB .32 1.2 7 32.46 13.54 152 25.66 1048 26.75 24.55 +1.24 -7.0 ArcadBio rs Q RKDA 10.20 1.82 223 3.85 893 4.10 3.61 -.23 -29.7 ArcelorM N MT .10p 3 18.89 6.64 4307 10.94 39267 11.29 10.23 +.78 -37.6 ArchCap Q ACGL 9 48.32 20.93 1286 28.09 6016 29.37 27.63 +.39 -34.5 ArchCap pfF Q ACGLO 1.36 5.5 26.90 15.25 7 24.85 141 24.86 24.49 +.20 -3.6 ArchC pfE Q ACGLP 1.31 5.4 26.13 16.13 18 24.26 198 24.36 23.96 +.12 -4.8 ArchResc N ARCH 2 95.50 21.80 499 29.46 2739 30.68 27.85 +.25 -58.9 ArchDan N ADM 1.44 3.6 12 47.20 28.92 2647 39.56 12725 40.51 39.21 +.63 -14.6 Archrock N AROC .58 8.8 19 11.43 2.09 1160 6.56 5928 6.72 6.27 +.35 -34.7 ArchrkPtrs Q APLP 1.14 7.5 15.30 sArcimot h Q FUV 5.90 .97 4665 6.82 10707 7.08 4.13 +2.45 +323.6 ArcoPlat Q ARCE 59.49 29.09 250 43.00 859 43.80 40.58 +.37 -2.7 Arconic n N ARNC 19.69 6.00 1119 13.07 6354 14.30 12.94 -.60 +110.5 ArcosDor N ARCO .05p 15 8.41 2.96 1329 4.49 5238 4.58 3.97 +.51 -44.6 Arcosa N ACA .20 .5 47.85 28.14 191 41.34 1011 42.66 39.78 +1.93 -7.2 ArcturusT Q ARCT 62.97 8.49 732 46.56 3416 49.71 44.32 +2.36 +328.3 ArcusBio N RCUS 37.41 6.30 775 24.05 4291 25.46 22.16 +1.29 +138.1 ArcutisB n Q ARQT 40.88 17.10 36 32.01 270 34.04 29.17 -.46 +46.8 Ardaugh N ARD .56 4.1 21.54 9.20 66 13.70 406 13.72 12.39 +1.39 -30.0 Ardelyx Q ARDX 8.81 2.10 598 7.02 3128 7.12 6.39 +.63 -6.5 ArdmoreSh N ASC .20 4.6 9.79 3.73 208 4.31 1230 4.59 4.17 +.12 -52.4 ArenaPh Q ARNA 6 69.75 32.95 503 63.10 2785 66.93 61.16 -2.82 +38.9 AresCap Q ARCC 1.60a 11.0 7 19.33 7.90 1979 14.48 10444 15.07 13.73 +.53 -22.4 AresCmcl N ACRE 1.32 15.5 7 17.69 2.78 358 8.51 3044 9.32 8.46 -.30 -46.3 AresDyCr N ARDC 1.40 11.5 15.91 8.10 61 12.15 346 12.22 11.86 +.13 -20.8 AresMgmt N ARES 1.60 6.4 15 24.81 -3.1sArgan N AGX 1.00 2.2 12 48.25 29.91 146 44.98 991 48.25 44.66 -2.15 +12.1 Argenx Q ARGX 242.37 103.75 138 228.72 622 232.90 220.33 +4.21 +42.5 ArgoGp42 N ARGD 1.63 6.4 26.27 9.60 7 25.47 30 25.60 24.96 +.78 -1.1 ArgoGpInt N ARGO 1.24 3.7 7 75.92 25.00 192 33.75 1004 35.37 32.86 +1.20 -48.7 AridisPh Q ARDS 12.40 3.80 2 6.33 11 6.82 6.33 -.67 +42.2 AristaNetw N ANET 12 289.45 156.63 486 210.51 3224 213.00 204.72 -.12 +3.5sArkInnova N ARKK 1.17e 75.92 33.00 2165 74.94 8780 75.92 67.73 +5.97 +49.7sArkIndInno N ARKQ 49.09 26.19 250 48.55 953 49.09 44.93 +3.29 +31.0sArkGenom N ARKG 54.75 24.00 571 54.06 2804 54.75 49.63 +3.54 +61.7sArkWebX.O N ARKW 5.54e 89.95 40.49 1177 88.94 4976 89.95 80.72 +6.00 +54.4 Ark 3dPr N PRNT 24.10 13.80 16 21.21 73 21.54 20.50 +.58 -5.5 Ark IsrTc N IZRL 26.40 14.00 13 24.21 76 24.46 23.33 +.07 +9.4sArkFinIn N ARKF 33.10 16.94 270 32.77 1090 33.10 30.62 +1.59 +36.6 ArkRst Q ARKR 1.00 7.9 10 23.60 7.19 2 12.64 16 12.91 12.15 -.27 -43.8 ArlingAst N AI 1.02 34.6 6.99 1.40 391 2.95 1822 2.99 2.83 +.10 -47.0 ArlingAst23 N AIW 1.66 7.0 25.00 6.42 6 23.85 33 23.98 23.70 -.01 -3.1 ArlingAst25 N AIC 1.69 7.4 25.00 6.30 2 22.84 10 22.93 22.72 -.03 -4.8 ArlAsst pfB N AIpB 1.75 9.8 23.43 4.99 0 17.81 18 18.43 16.21 -.92 -15.8 ArloTc N ARLO 5.13 1.20 417 2.62 2546 2.70 2.43 +.16 -37.8 ArmadaHof N AHH .88f 8.7 27 19.43 6.40 645 10.08 3162 10.56 9.59 +.51 -45.1 Armada pfA N AHHpA 1.69 7.2 29.48 14.30 50 23.42 372 24.00 22.77 +.04 -16.6 ArmataP A ARMP 6.92 2.52 11 3.96 53 4.33 3.86 -.24 +21.8 ArmourR N ARR 1.91 21.2 2 21.15 4.95 1306 8.99 6411 9.60 8.96 -.24 -49.7 ArmRs pfC N ARRpC 25.29 7.10 31 21.12 116 21.60 20.78 -.51 ArmsFloor N AFI 8 10.38 1.12 246 2.87 1196 3.09 2.63 +.19 -32.8 ArmstrWld N AWI .80 1.0 16 111.46 62.03 287 76.46 1755 78.23 71.54 +4.76 -18.6 ArmstW wi N AWI/WI 41.30 ArrwDJYld N GYLD 1.59e 13.6 16.61 8.47 7 11.65 32 11.89 11.32 +.15 -27.7 ArrowEl N ARW 9 85.80 39.25 470 66.47 2546 69.08 65.80 +1.31 -21.6 ArrowFn Q AROW 1.04b 3.7 12 38.31 20.79 19 28.49 126 29.88 27.64 +1.10 -24.6 ArrCountR Q DWCR 28.87 17.38 24.93 0 25.34 24.93 -.50 -11.9 ArwDWATc Q DWAT .09e .9 11.71 7.87 10.32 2 10.32 10.12 +.16 -7.4 ArrowPhm Q ARWR 73.72 19.51 945 44.20 4321 45.20 41.34 +.93 -30.3 ArteloBi wt Q ARTLW ArteloBio Q ARTL 4.99 .61 1545 1.27 2089 1.71 1.08 -.04 -53.0 ArtesRes Q ARTNA 1.00 2.7 25 39.60 30.01 26 36.60 162 36.83 35.09 +.81 -1.6 ArtisanPtr N APAM 2.40a 7.5 13 38.09 17.69 420 31.89 2588 32.68 30.90 +1.19 -1.3 ArtsWay Q ARTW .05 2.0 4.37 1.75 82 2.44 192 2.53 2.22 +.17 +37.9 Arvinas Q ARVN 61.57 15.19 288 33.88 1856 34.60 30.37 +1.97 -17.5sARYA Sc un Q ARYBU 11.77 10.50 103 11.60 523 11.77 11.10 +.25 +7.5 AsburyA N ABG 10 123.45 39.36 102 76.59 598 79.08 73.10 +3.50 -31.5 AscenaR rs Q ASNA 16.20 .91 736 1.25 2191 1.58 1.24 -.18 -83.7 Ascendis Q ASND 158.93 90.06 117 151.00 533 154.98 143.01 +2.88 +8.5 AshfordHT N AHT .24 34.5 3.48 .47 2782 .70 18523 .92 .69 +.01 -75.1 Ashfrd pfD N AHTpD 2.11 21.0 25.90 3.50 8 10.03 54 10.84 9.60 -.59 -60.2 AshfHT pfF N AHTpF 1.84 23.8 23.65 2.63 14 7.73 57 7.95 7.20 -.02 -64.8 AshfrH pfG N AHTpG 1.84 25.0 22.50 2.60 17 7.36 63 7.94 7.01 -.32 -65.5 AshfrdH pfH N AHTpH 1.88 24.8 23.00 2.50 22 7.57 93 7.80 6.95 -.15 -65.6 AshfrdH pfI N AHTpI 1.88 24.3 22.93 2.25 13 7.73 358 8.27 6.91 -.02 -64.4 Ashford A AINC 35.72 4.96 5 10.15 45 11.19 9.43 +.71 -57.0 Ashland N ASH 1.10 1.6 61 81.82 38.88 426 69.70 2227 71.16 67.19 +3.69 -8.9 AsiaPc N APB .61e 2.5 11.54 AsiaPWire Q APWC .08e 7.5 2.16 .89 97 1.07 2153 1.50 .97 +.09 -22.5 AspenAero N ASPN 10.71 4.09 108 6.34 529 6.91 6.22 -.14 -18.3 AspenGp Q ASPU 10.75 3.62 160 8.74 725 9.15 8.45 +.01 +9.3 Aspen pfC N AHLpC 1.49 6.0 29.33 9.99 8 24.95 154 24.95 24.10 +.12 -10.4 AspIns pfD N AHLpD 1.41 6.3 27.23 9.22 18 22.51 125 22.97 22.03 +.15 -14.6 AspnIn pfE N AHLpE 27.08 9.72 18 22.50 161 22.65 21.93 +.20 -14.8 AspenTech Q AZPN 26 142.89 73.07 229 104.09 1407 106.18 99.41 +2.52 -13.9 AspiraWm Q AWH 5.78 .35 976 4.05 6917 5.42 3.25 -1.20 +400.0 AssembBio Q ASMB 25.07 8.13 151 23.18 654 24.07 22.27 +.65 +13.3 AscBnc pfC N ASBpC 1.53 6.0 27.47 17.28 1 25.50 3 25.50 25.16 +.05 -1.9 AsscBc pf D N ASBpD 26.21 15.14 0 25.15 8 25.15 24.83 +.17 -2.5 AsscdBanc N ASB .72 5.4 7 22.60 10.23 909 13.30 7893 13.99 12.71 +.63 -39.7 AsdBan wt N ASB/WS 2.80 sAsdBn pfF N ASBpF 1.67 6.6 25.43 24.80 18 25.34 679 25.43 25.02 +.17 +1.7 AssocCap N AC .20 .6 65.46 24.33 9 36.12 79 37.55 33.05 +3.32 -7.9 Assurant N AIZ 2.52 2.5 50 142.61 76.27 375 100.50 1918 103.97 99.36 +1.29 -23.3 AssuredG N AGO .80 3.3 4 50.77 13.64 697 23.95 3251 25.11 23.44 +.50 -51.1 AsdGMu01 N AGOpB 1.72 6.2 28.89 14.17 3 27.70 33 27.79 26.92 +.15 +2.5 AsdGMu02 N AGOpE 1.56 5.9 28.16 15.61 7 26.50 68 26.76 25.33 +.39 -.1 AsdGMu03 N AGOpF 1.40 5.5 26.69 15.00 1 25.54 19 25.66 25.02 -.14 -1.7sAstaFd lf Q ASFI 5.30e 12.94 6.51 22 12.94 220 12.95 12.90 +.02 +25.3 Astec Q ASTE .44 1.0 19 49.18 25.17 136 45.52 732 46.87 44.14 +.91 +8.4 AsteriasBio A AST .95 AstraZen N AZN 1.37e 2.5 57.44 36.15 4589 53.80 23789 54.07 52.04 +1.10 +7.9 AstroNova Q ALOT .28 3.6 16 26.57 5.29 7 7.88 160 8.55 6.86 +1.03 -42.6 Astronics Q ATRO 9 42.08 6.99 268 9.91 1287 10.95 9.87 -.12 -64.5 Astrotch Q ASTC 7.75 .98 216 2.86 615 3.07 2.67 +.05 +58.9 AsureSftw h Q ASUR 10.25 4.30 187 6.68 591 6.79 6.02 +.33 -18.3 AtHomGr N HOME 8 10.55 1.20 1601 6.64 12179 7.28 6.35 -.40 +20.7 AtaraBioth Q ATRA 21.45 4.52 1866 14.68 9411 15.37 13.29 +1.16 -10.9 Atento SA N ATTO .34p 9 3.46 .75 181 1.19 452 1.39 1.10 -.01 -58.7 Athene N ATH 50.43 13.37 1645 30.36 9074 31.78 29.79 +.30 -35.4 Athene pfA N ATHpA 25.82 -1.5 Athene pfB N ATHpB 1.41 6.0 27.27 10.00 15 23.46 164 23.78 23.17 +.13 -10.5 Athenex Q ATNX 21.11 5.63 436 13.72 2239 14.10 12.80 +.82 -10.2 Athersys Q ATHX 4.38 1.13 2554 2.67 12933 3.03 2.58 -.22 +117.1 AtkoreInt N ATRK 43.50 10.85 215 26.13 1993 27.72 25.07 +1.65 -35.4 AtlanAmer Q AAME .02 1.2 3.48 1.46 20 1.70 42 1.79 1.58 +.03 -13.7 AtlCapBc Q ACBI 10 20.21 8.89 121 11.19 322 12.21 11.14 +.08 -39.0 AtlPwr g N AT .12 2.65 1.70 1208 2.01 5604 2.05 1.87 +.16 -13.7 AtlUnion Q AUB 1.00 4.7 12 40.20 18.55 455 21.33 1319 23.30 21.15 -.13 -43.2sAtlUn pfA Q AUBAP 1.72 6.9 24.95 22.05 48 24.83 837 24.95 24.68 +.01 +2.2 AtlanticaS Q AY 1.57e 5.3 44 32.50 17.74 548 29.74 1967 30.27 28.41 +1.24 +12.7 Atlanticus Q ATLC 18.37 3.78 11 10.87 131 12.79 10.04 -1.14 +20.6 AtlasAir Q AAWW 6 47.70 14.97 321 44.44 1737 45.29 39.12 +5.36 +61.2 AtlasCp N ATCO .50 7.0 11 14.62 5.39 369 7.17 2051 7.76 7.13 -.05 -49.5 Atlas pfD N ATCOpD 1.99 9.3 26.23 7.00 4 21.48 46 22.26 20.92 -.36 -16.2 Atlas pfE N ATCOpE 2.06 9.2 26.42 7.49 5 22.46 37 22.63 22.03 -.08 -13.2 Atlas pfG N ATCOpG 26.64 7.00 15 22.14 98 23.00 21.86 -.45 -15.1 Atlas pfH N ATCOpH 1.97 9.2 24.85 7.20 7 21.30 95 21.75 20.93 -.49 -13.4 Atlas pfI N ATCOpI 25.70 6.48 15 20.82 98 21.25 20.00 -.11 -19.0 AtlasFin Q AFH 2.45 .31 807 .59 13015 .78 .54 +.01 +35.4 AtlasTech Q ATCX 11.38 8.42 10.08 -.8 Atlassian Q TEAM 191.72 107.00 2275 190.08 6005 191.32 172.27 +9.07 +58.0 ATMOS N ATO 2.30 2.3 19 121.08 77.92 406 101.18 3082 102.17 96.79 +3.72 -9.5 Atomera Q ATOM 11.25 2.53 405 8.58 1468 9.77 8.32 -.95 +178.6 AtossaTh Q ATOS 4.27 .76 313 3.72 1507 4.05 3.63 -.26 +136.9 Atreca Q BCEL 29.35 9.51 108 22.71 557 22.86 20.15 +1.94 +46.8 AtriCure Q ATRC 51.76 22.57 237 46.30 1410 46.61 43.83 +2.45 +42.4 Atrion Q ATRI 6.20 1.0 48 859.70 579.00 3 648.04 29 655.76 626.16 +28.51 -13.8 aTyrPh Q LIFE 7.62 2.13 42 4.26 264 4.70 4.10 -.18 +2.2 AubNB Q AUBN 1.02 1.8 23 65.55 22.51 8 56.15 58 63.81 51.02 -1.70 +5.9sAudioEye Q AEYE 10.53 1.94 36 10.32 229 10.53 9.39 +.91 +120.0 AudCodes Q AUDC .56e 48 40.06 9.00 262 30.93 1200 32.21 30.32 -.20 +20.4 AuriniaPh Q AUPH 21.93 3.52 791 15.56 3433 16.43 15.09 +.07 -23.2 AuroraMob Q JG 6.35 1.43 81 1.55 353 1.62 1.44 +.02 -47.5sAurynRs A AUG 2.22 .71 1537 1.92 6297 2.22 1.66 +.25 +33.3 AutoNatn N AN 9 53.19 20.59 613 37.08 4083 38.56 35.64 +1.30 -23.8 AutoWeb Q AUTO 3 3.79 .50 74 1.20 418 1.34 1.16 -.02 -51.4 Autodesk Q ADSK 247.14 125.38 1158 240.15 5077 244.40 227.76 +7.41 +30.9 Autohome N ATHM 7 100.10 59.54 789 77.32 2802 77.98 74.44 +1.46 -3.4 Autoliv N ALV 2.48 3.8 33 87.01 38.16 582 65.26 2713 65.63 62.18 +2.70 -22.7 Autolus Q AUTL 19.34 3.00 193 14.90 714 16.30 14.57 -1.19 +12.9 AutoData Q ADP 3.64 2.4 40 182.32 103.11 1217 150.54 6370 152.13 144.23 +5.82 -11.7 AutoZone N AZO 21 1274.41 684.91 250 1148.97 1135 1152.96 1098.73 +44.04 -3.6 AvadelPh Q AVDL 13.49 1.82 711 7.97 2872 8.62 7.63 +.02 +5.6sAvalara N AVLR 142.00 55.50 947 136.26 5291 142.00 129.33 +2.12 +86.0 AvalGlb Q AVCO 2.66 .50 348 1.78 2550 2.05 1.74 -.10 -7.8 AvalonHld A AWX 2.80 1.18 95 1.70 570 1.83 1.49 -.03 -11.5 AvalonBay N AVB 6.36 4.0 27 229.40 118.17 947 159.92 4704 162.55 148.97 +10.13 -23.7 Avangrid N AGR 1.76 4.1 34 57.24 35.62 573 43.11 2826 44.18 41.11 +2.03 -15.7 AvanosMd N AVNS 15 48.07 19.46 273 30.34 1484 31.16 27.71 +3.01 -10.0 Avantr pfA N AVTRpA 67.45 27.11 342 59.32 3348 59.95 56.12 +2.40 -5.8 AvayaHl N AVYA 8 15.61 6.13 1078 12.76 9539 13.10 12.04 +.06 -5.5 AveThera Q ATXI 11.83 4.96 84 10.47 295 11.09 10.21 -.27 +9.1 AVEO hrs Q AVEO 11.20 2.23 554 4.89 2926 5.30 4.77 -.19 -21.6 AveryD N AVY 2.32 2.0 33 141.09 76.96 728 117.00 2973 117.56 110.35 +7.17 -10.6sAviatNet Q AVNW 19.04 7.10 54 18.59 156 19.41 17.62 +.63 +32.3 AvidBios Q CDMO 8.38 3.02 693 7.20 3739 7.70 5.95 +1.27 -6.1 AvidB pfE Q CDMOP 2.63 14.9 17.65 -7.0 AvidTech Q AVID 10.79 4.67 414 7.41 1468 7.65 7.14 +.25 -13.6 AvidityB n Q RNA 35.00 25.50 236 26.87 1211 28.72 25.50 +.25 -5.7 Avingr Q AVGR 3.49 .24 6743 .33 32052 .35 .29 +.02 -70.9sAvinoSG g A ASM .89 .26 1793 .80 11948 .89 .70 +.15 +39.0 AvisBudg Q CAR 9 52.98 6.35 15280 25.92 26626 29.10 20.45 +5.32 -19.6 Avista N AVA 1.62 4.4 18 53.00 32.09 369 36.65 2293 37.42 33.93 +2.88 -23.8stAvitaThe n Q RCEL 30.71 28.01 91 30.00 406 30.71 28.01 +22.71 +311.5 Avnet Q AVT .84 3.1 46.41 17.85 770 26.86 3498 28.24 26.11 +.82 -36.7 AvroBio Q AVRO 1 29.32 9.76 245 17.77 817 19.04 16.80 -.72 -11.7 Aware Q AWRE 18 3.88 2.02 5 3.07 26 3.24 3.03 +.02 -8.6 Axalta N AXTA 13 32.20 12.92 3130 22.45 11874 22.81 21.45 +1.02 -26.2 Axcelis Q ACLS 20 29.24 12.99 416 27.28 1589 28.17 26.57 +.12 +13.2 AxellaHl Q AXLA 9.87 2.25 118 5.29 1381 5.96 4.95 +.21 +31.9 AXIS Cap N AXS 1.64 4.2 67.51 31.82 793 39.48 5330 41.16 39.31 -.21 -33.6 AxisCap pfE N AXSpE 26.37 14.00 22 23.95 262 24.01 23.54 +.15 -7.1 Axogen Q AXGN 22.10 7.16 902 11.49 5994 12.72 8.77 +2.49 -35.8 AxonEntpr Q AAXN 104.90 49.80 686 100.34 3178 101.84 92.41 +4.28 +36.9 Axonics Q AXNX 43.37 15.25 470 37.87 2125 38.36 32.15 +4.91 +36.7 AxosFinl N AX 9 30.89 13.69 312 21.15 1840 22.17 19.90 +1.40 -30.2 AxosF pf N AXO 1.56 6.2 28.99 14.28 0 25.17 4 25.50 25.00 +.12 -5.0 AxovntG Q AXGT 8.08 1.41 90 2.75 562 2.98 2.69 -.15 -46.3 AxsomeT Q AXSM 109.94 13.64 498 80.97 3603 87.00 75.00 -4.82 -21.7tAyalaPh n Q AYLA 16.50 10.00 21 9.70 174 10.48 9.61 -.30 -35.5 AytuBioS Q AYTU 2.99 .34 7601 1.37 41114 1.65 1.31 -.29 +40.8 Azul N AZUL 44.55 5.30 2304 11.61 14268 12.33 10.53 +.66 -72.9 AzurRx Q AZRX 1.94 .37 213 .90 597 .94 .87 -.00 -13.8 AzurePwr N AZRE 16.80 10.10 11 16.37 52 16.38 15.52 +.67 +30.1B -:B Comm Q BCOM 2.73 .52 54 2.53 159 2.53 1.90 +.22 +41.3 B&G Foods N BGS 1.90 7.8 9 26.39 10.39 503 24.35 3626 24.74 23.91 +.53 +35.8 BRileyFn Q RILY 1.00 4.6 22 30.17 12.94 87 21.70 444 22.00 20.43 +1.42 -13.8 BRiley27 Q RILYZ 1.88 8.2 26.10 9.73 16 22.95 48 23.11 22.31 +.37 -10.1 BRileyF27 Q RILYG 1.81 7.8 26.37 8.63 4 23.25 20 23.25 22.40 +.97 -9.8 BRiley23 Q RILYH 1.84 7.8 27.66 12.75 8 23.71 28 23.75 23.09 +.46 -8.3 BRileyFn pf Q RILYI 1.72 7.4 26.45 11.90 7 23.10 13 23.13 22.35 +.75 -9.9 BRiley24 Q RILYQ 1.69 7.6 26.65 10.00 5 22.10 26 22.15 21.50 +.10 -13.8 BRleyF26 n Q RILYN 1.63 7.7 25.70 10.11 5 21.11 29 21.33 20.61 +.13 -16.2 BRiley25 n Q RILYM 1.59 7.5 25.28 7.31 5 21.21 26 21.38 20.71 +.48 -15.2 BRiley pfA Q RILYP .11p 25.87 10.50 4 21.65 16 21.91 21.18 -.37 -15.1sB2gold g A BTG .04 .7 70 5.75 2.16 5626 5.56 34791 5.75 5.32 +.15 +38.7 BBQ Hldg Q BBQ 5.72 1.51 2 3.23 64 3.39 3.00 +.13 -17.8 BBVABFrn N BBAR .25e 7.2 12.58 3.35 3.49 BBX Cap N BBX .05f 2.1 3 5.09 1.11 118 2.38 940 2.65 2.28 +.11 -50.0 BCB Bc Q BCBP .56 6.4 5 14.50 8.34 36 8.70 148 9.44 8.65 -.10 -36.9 BCE g N BCE 3.04e 49.58 31.66 1693 41.59 8334 42.46 40.99 +.74 -10.3 BFC Cp pf Q BANFP 1.80 6.4 31.35 25.80 2 28.05 9 28.32 27.99 +.42 +2.6 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 2856 2.62 17411 2.79 2.57 -.01 -55.9 BHP BillLt N BHP 1.66e 3.3 59.02 29.78 1843 50.07 9204 50.76 48.48 +1.53 -8.5 BHPBil plc N BBL 4.40e 51.87 23.64 974 41.30 5585 41.98 40.21 +.85 -12.1 BIO-key Q BKYI 2.58 .35 2875 .77 12327 1.04 .70 +.04 +54.2 BJsRest Q BJRI .52 2.7 7 44.84 6.01 1086 19.30 2785 21.84 19.02 -.25 -49.2sBJsWhole N BJ .52p 39.00 18.84 1902 36.97 10872 39.00 35.42 +1.36 +62.6 BMC Stock Q BMCH 17 31.67 13.38 179 24.28 1195 25.80 24.14 +.14 -15.4 BOK Q BOKF 2.04 3.8 8 88.28 34.57 309 53.60 986 56.95 52.52 +1.13 -38.7 BOK 56 Q BOKFL 1.34 5.3 26.75 16.01 2 25.51 45 25.61 24.93 +.12 -2.6 BOS Ltd Q BOSC 20 3.20 1.02 70 2.97 97 3.10 2.77 -.05 +49.2 BP MidPt N BPMP 1.32e 11.5 17.08 6.41 67 11.44 513 11.87 11.14 +.15 -26.7 BP PLC N BP 2.46f 10.5 7 42.63 15.51 6501 23.41 41636 23.86 22.72 +.65 -38.0 BP Pru N BPT 4.14e 131.0 1 16.58 2.77 98 3.16 720 3.51 3.16 -.34 -54.1 BQQI Intl Q BIMI 12.00 1.03 298 2.11 4774 3.00 2.05 -.79 -33.9 BRF SA N BRFS 9.96 2.27 2789 3.81 15178 4.04 3.76 -.15 -56.2sBRP Gp n Q BRP 18.78 8.35 217 16.52 1363 18.78 15.72 -1.78 +2.9 BRT N BRT .88 8.1 5 18.75 6.00 24 10.91 220 11.00 10.31 +.24 -35.7 BWX Tech N BWXT .76f 1.4 27 70.57 40.40 321 56.07 1851 57.47 55.49 +.87 -9.7 B&W Ent rs N BW 5.45 .77 68 2.23 498 2.48 2.15 -.18 -38.7 BabShDHi N BGH 1.84 14.5 18.32 9.14 50 12.66 281 12.76 12.35 +.34 -27.8 BadgerMtr N BMI .68 1.1 64 70.84 41.50 143 63.55 830 64.78 60.19 +3.76 -2.1 Baidu Q BIDU 2 147.38 82.00 3011 123.30 9663 124.82 118.52 +1.50 -2.5 BainCapS N BCSF 1.64 14.9 13 20.35 7.11 152 11.03 1033 11.35 10.87 -44.2 BakHugh N BKR .72 4.7 59 25.99 9.12 7851 15.41 36743 16.09 14.50 +.71 -39.9 Balchem Q BCPC .52f .6 38 113.93 78.30 173 94.16 758 95.87 87.99 +6.82 -7.4 BallCorp N BLL .60 .8 37 82.82 51.26 1787 71.81 9084 72.02 67.54 +4.47 +11.0 Ballanty A BTN 3.58 1.26 19 1.58 106 1.69 1.56 +.03 -51.2sBallardPw Q BLDP 16.35 3.92 4403 17.36 19651 17.58 13.97 +3.71 +141.8 BanColum N CIB 1.27e 4.7 56.10 16.27 351 27.31 1925 27.76 25.73 +1.24 -50.2 BancCalif N BANC .24 2.4 13 19.12 6.44 271 10.11 1374 10.96 9.70 +.54 -41.2 BcCalif pfE N BANCpE 27.40 9.06 5 25.07 27 25.31 24.98 -.27 -5.3 BcCal pfD N BANCpD 1.84 7.3 26.89 9.84 6 25.17 30 25.34 25.01 -.02 -1.7 BncFstOK Q BANF 1.28 3.3 10 63.96 26.00 58 38.36 430 40.82 37.34 +1.51 -38.6 BcBilVArg N BBVA .27e 7.6 5.80 2.64 3991 3.53 18562 3.63 3.32 +.23 -36.7 BcoBrades N BBDO .17r 4.6 8.62 2.58 11 3.68 135 3.82 3.46 +.27 -53.4 BcoBrad N BBD .06a 1.5 9.59 2.68 17560 3.92 91051 4.12 3.76 +.15 -51.8 BcoLatin N BLX 1.54 13.8 6 22.85 7.73 82 11.18 581 11.89 11.07 -.58 -47.7 BcoMacro N BMA 2 77.31 13.59 625 18.06 2777 20.43 17.91 -1.59 -50.2 BcoSantSA N SAN .21e 8.6 4.74 1.90 7970 2.50 36287 2.59 2.36 +.14 -39.6 BcoSBrasil N BSBR .29e 5.4 6 12.85 3.69 1552 5.36 8845 5.63 5.18 +.13 -55.8 BcSanChile N BSAC .85e 4.8 30.47 11.43 422 17.80 1722 17.91 16.37 +1.23 -22.8 BcoChile N BCH 1.06 30.00 12.50 135 19.32 563 19.44 17.53 +1.51 -8.0 Bancorp34 Q BCTF .20 1.7 16.00 9.12 1 11.52 6 12.00 11.30 -.30 -24.6 BncpBnk lf Q TBBK 13.73 3.36 364 9.13 1562 9.83 8.89 +.39 -29.6 BcpSouth N BXS .74 3.4 32.97 17.21 408 21.72 2370 23.00 21.44 +.77 -30.9 BancFd pfA N BCVpA 1.34 BancrftFd A BCV 1.76e 7.1 27.73 14.27 9 24.73 57 24.95 23.65 +.93 -5.2sBandwith Q BAND 131.86 42.61 595 132.26 1298 134.93 122.24 +7.89 +106.5 BkFstCp Q BFC .80 1.3 72.93 43.64 4 62.40 55 64.37 60.13 +2.40 -10.9 BankOZK Q OZK 1.09f 4.7 9 31.76 14.20 1625 23.00 5241 23.75 22.13 +.93 -24.6 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/Friday, July 3, 2020 PAGE 53 BkAm pfN N BACpN 26.92 17.81 143 25.46 735 25.56 25.10 +.33 -2.8 BkofAm N BAC .72 3.1 8 35.72 17.95 55899 23.29 301385 24.07 23.10 +.14 -33.9 BkAML pfJ N BMLpJ 1.02 4.4 25.18 15.57 4 23.20 32 23.30 22.77 +.08 -.6 BkAm pfE N BACpE 1.02 5.1 25.00 16.51 10 23.44 46 23.58 23.20 -.02 -3.8 BkAm pfL N BACpL 72.50 5.3 1610.00 1050.00 2 1357.98 6747 1371.49 1331.50 +10.10 -6.3 BkAm wtB N BAC/WS/B 3.24 BkAm pfA N BACpA 27.00 19.57 49 25.91 320 26.20 25.76 +.27 -1.9 BkAm pfC N BACpC 26.77 20.28 35 25.77 307 26.06 25.51 +.28 -1.6 BkAML pfL N BMLpL 1.02 4.6 24.96 15.95 10 22.04 226 22.07 21.65 +.07 -8.4 BkAm pfM N BACpM 1.34 5.1 27.37 18.20 55 26.03 628 26.09 25.67 +.24 -2.1 BkAML pfH N BMLpH .77 4.1 22.75 11.58 10 19.00 71 19.00 18.68 +.16 -9.5 BkAML pfG N BMLpG .77 4.1 23.30 11.60 4 19.00 31 19.02 18.71 +.27 -11.1 Bk of But N NTB 1.76 7.5 7 38.05 13.76 176 23.54 895 24.81 23.42 +.10 -36.4 BkCmcCA Q BOCH .20 2.8 9 12.31 .40 96 7.25 204 7.75 7.10 +.16 -37.3 BkHawaii N BOH 2.68 4.5 11 95.68 46.70 198 59.71 1186 62.16 59.28 +.74 -37.3 BankMarn Q BMRC .92f 2.8 13 47.77 23.80 50 32.89 160 34.28 30.60 +1.88 -27.0 BkMont g N BMO 4.24e 6 79.93 38.31 533 52.90 2467 54.28 51.61 +1.38 -31.7 BkMont36 Q BMLP 3.37e 11.4 51.27 15.87 29.56 7 30.37 29.30 +.05 -32.4 BigB Inv N KNAB 87.67 34.99 0 44.88 1 45.10 44.15 -.79 +12.0 BigB 2xIn N BNKZ 78.25 22.16 0 30.31 1 30.62 28.48 -1.09 -2.8 BigB 3xIn N BNKD 97.12 9.00 15 14.81 122 15.42 13.48 -.83 -38.2 BigB 2xLv N BNKO 71.67 20.12 26.42 0 26.42 25.21 -1.69 -62.4 BigB 3xLv N BNKU 81.58 7.04 81 11.47 392 12.45 11.01 +.57 -85.5 BkNYMel N BK 1.24 3.3 10 51.60 26.40 4115 37.94 26876 38.89 36.63 +1.62 -24.6 BkNYM pfC N BKpC 1.30 5.1 26.67 18.59 21 25.40 420 25.43 25.14 +.10 -2.5 BkNova g N BNS 2.72 6 58.22 31.94 4471 41.56 12247 42.09 39.98 +1.77 -26.4 BkPrince Q BPRN .40 2.0 32.25 17.51 7 19.69 54 20.45 18.09 +1.67 -37.5 BankSC Q BKSC .64a 3.8 9 19.80 11.43 5 16.79 30 17.26 16.21 +.79 -10.6 BkofJames Q BOTJ .28 2.9 8 16.15 8.00 5 9.59 8 9.64 9.13 +.49 -37.2 Bank7 Q BSVN .50e 7 20.04 5.58 7 11.04 42 11.48 10.14 -.57 -41.8 BankFncl Q BFIN .40 4.9 12 14.29 6.73 12 8.20 96 8.70 7.74 +.60 -37.3 BankUtd N BKU .92f 4.9 6 37.60 13.47 682 18.61 4939 20.40 18.52 +.50 -49.1 BankwellF Q BWFG .56 3.5 1 30.00 12.07 11 15.90 89 16.63 15.57 +.10 -44.9 Banner Cp Q BANR 1.64 4.6 9 60.21 27.12 138 35.99 908 38.55 34.63 +1.18 -36.4 Baozun Q BZUN 88 56.47 22.19 1770 42.16 3700 43.27 37.73 +2.80 +27.3 BarHarbr A BHB .88 4.3 9 26.59 13.05 37 20.30 285 24.93 20.26 -4.31 -20.0 BarFIEur N FEEU 120.10 BarcFI HY N FIGY 159.95 BarcSPVeq N VQT 203.25 155.89 0 182.79 1 184.21 177.65 +1.22 +9.8 BarSelMLP N ATMP 1.17e 10.9 20.65 5.80 8 10.75 321 11.24 10.49 +.13 -39.6 BiP Cmdty N DJP 23.16 15.61 72 17.78 556 17.82 17.15 +.83 -22.2 BarcGsci36 N GSP 15.96 5.28 12 8.94 141 9.01 8.51 +.55 -42.6 BrcEnEu N FLEU 161.32 58.08 107.10 0 107.10 105.13 +2.88 -32.1 BiP Lead N LD 49.87 33.08 37.55 37.55 37.55 +.33 -10.1 BiP Cocoa N NIB 34.96 24.47 58 25.66 312 27.02 25.60 -1.46 -12.4 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 4 143.32 18 145.40 138.66 +5.59 -3.9 BiPSPMLP N IMLP 1.22e 13.6 17.37 4.68 8.96 1 9.15 8.89 -.01 -40.0 Barclay N BCS .15e 2.6 10.22 3.41 3991 5.80 17937 5.94 5.53 +.42 -39.1 iPthNtGs N GAZ 36.00 14.10 1 15.59 25 15.83 15.00 +1.47 -38.5 BiP SPVix N XVZ 52.58 17.54 1 37.58 11 39.43 36.74 -1.28 +94.5 Bar ef N VXA BarcWomLd N WIL 77.24 49.64 66.81 0 66.81 65.00 +2.40 -9.9 Barings N BBDC 2.03e 26.0 10.59 4.67 116 7.81 522 7.97 7.63 -24.0 BaringsCp N MCI 1.20 8.9 17.33 7.59 10 13.47 105 13.74 13.22 -.22 -20.1 BaringsPt N MPV 1.08 8.8 17.88 7.34 8 12.27 61 12.94 11.51 -.61 -23.9 B&N Ed N BNED .60 31.4 2 5.10 1.11 1807 1.91 5607 1.97 1.45 +.46 -55.3 Barnes N B .64 1.6 13 67.32 30.22 206 39.26 1090 40.66 38.15 +2.01 -36.6 Barnwell A BRN 2.68 .30 81 .89 563 1.02 .83 -.18 -13.3 BarrettB lf Q BBSI 1.20 2.3 8 95.64 27.25 40 51.40 181 53.51 51.20 +.49 -43.2 BarrickGld N GOLD 2.82e 13 28.50 12.65 12803 26.27 66880 27.04 25.76 +.40 +41.3 BartowG rs N VTO 3 35.91 10.50 71 13.61 343 14.86 13.31 +.08 BassettF Q BSET .50 6.5 11 18.24 4.25 86 7.67 379 7.94 6.69 +.64 -54.0 BattalOil n A BATL 12.00 2.25 6 9.27 32 9.84 9.01 -.19 Baudax n Q BXRX 10.14 2.16 375 4.00 2585 4.73 3.87 -.48 -42.2 BauschHl N BHC 5 31.97 11.15 3236 18.34 14933 18.90 17.55 +.14 -38.7 Baxter N BAX .98f 1.1 41 95.19 69.10 2537 87.21 15609 87.66 83.66 +2.90 +4.3 BayCom Q BCML 8 24.89 10.08 20 12.41 97 13.10 11.49 +.55 -45.4 BaytexE g N BTE 1.78 .19 2255 .51 12840 .54 .46 +.04 -64.6 BeacnRfg Q BECN 37.92 11.67 231 25.53 2192 27.25 25.02 +.77 -20.2 BeamTh n Q BEAM 31.80 13.00 176 28.87 879 29.39 25.65 +3.92 +54.0 BeasleyB Q BBGI .20 8.5 8 5.15 1.28 185 2.34 810 2.72 2.25 -24.3 BeazerHm N BZH 11 17.23 4.39 337 9.77 1870 10.19 9.19 +.54 -30.9 BectDck N BDX 3.16 1.3 99 286.72 197.75 1884 245.03 9672 246.08 228.73 +11.46 -9.9sBectDk pfB N BDXB 54.44 49.54 81 54.05 6835 54.44 50.32 +2.91 +5.3 BedBath Q BBBY .68 6.3 17.79 3.43 8629 10.81 38621 11.45 9.79 +.76 -37.5 BeiGene Q BGNE 210.35 114.41 252 195.86 1122 196.04 181.17 +.45 +18.2 BelFuse A Q BELFA .28 2.8 11 17.60 6.08 0 10.14 3 10.49 9.97 +.31 -37.4 BelFuseB Q BELFB .28 2.8 10 21.50 6.30 21 9.89 129 10.88 9.56 +.19 -51.8 Belden N BDC .20 .6 8 61.04 25.54 270 32.02 1506 33.11 30.41 +2.14 -41.8 BellRing n N BRBR 24.03 13.56 150 19.66 1619 20.25 18.02 +1.53 -7.7 Bellero hrs Q BLPH 26.00 3.19 189 12.96 689 13.16 11.86 +.16 +146.9 BenchElec N BHE .64 3.1 44 37.36 14.06 270 20.45 1224 21.79 20.00 -.01 -40.5 Benefitfoc Q BNFT 28.25 6.09 238 11.13 1608 11.53 10.26 +.77 -49.3 BenefyttTc Q BFYT 18 31.49 15.60 670 21.82 1518 22.48 18.65 +3.17 +13.1 BenitecB s Q BNTC 17.39 1.84 13 7.72 50 8.84 7.38 -.42 +127.1 Berkley N WRB 1.56e 2.8 16 79.92 43.05 551 56.47 3582 58.53 55.47 +1.06 -18.3 Berkley pfB N WRBpB 1.41 5.6 26.86 13.73 6 25.15 114 25.30 24.88 -1.1 Berkly pfC N WRBpC 27.85 15.40 10 25.39 49 25.44 25.16 +.19 -3.9 Berkly pfD N WRBpD 1.44 5.8 26.80 14.21 16 25.01 126 25.16 24.85 -.13 -4.5 BerkHa A N BRK/A 22 347400.00 239440.00 0 267551.00 2 271500.00 263600.00 +4151.01 -21.2 BerkH B N BRK/B 24 231.61 159.50 5162 178.83 27685 180.94 175.33 +3.46 -21.0 BerkHBcp N BHLB .96 9.6 5 33.72 9.15 516 10.04 3632 11.22 9.99 -.06 -69.5 BerryCp Q BRY .48 10.0 11.72 1.82 239 4.79 1356 5.02 4.46 +.23 -49.2 BerryPlas N BERY .12p 9 55.26 25.00 893 45.03 6234 45.71 41.28 +4.16 -5.2 BestBuy N BBY 2.20 2.5 27 91.99 48.11 2490 87.45 13766 89.26 84.78 +2.65 -.4 Best Inc N BEST 6.54 4.10 1510 4.53 7033 4.53 4.22 +.24 -18.5 BettrMx n Q BWMX 10.09 5.67 4 9.25 20 10.00 8.95 +.30 +1.9 BeyondA Q XAIR 12.50 3.45 361 7.07 1482 7.61 6.70 +35.2 ByndMt Q BYND 239.71 48.18 4924 140.72 34943 151.53 125.00 -.96 +86.1 Beyondsp Q BYSI 24.80 9.38 73 14.77 480 16.02 14.00 -.91 -4.7 BcylTher Q BCYC 19.79 6.24 1213 15.65 1249 17.16 15.20 -1.29 +65.9 Big 5Sprt Q BGFV .20 10.5 27 4.14 .65 217 1.90 1210 1.99 1.82 +.05 -36.7 BigLots N BIG 1.20 3.0 11 44.90 10.13 1215 40.37 9941 44.22 40.33 -2.67 +40.6 BigRockP Q BRPA 12.03 9.80 3 10.88 10 11.05 10.50 -.17 +2.6sBigRock rt Q BRPAR .40 .03 5 .39 61 .40 .21 +.11 +50.0 Biglari B N BH 2 124.99 37.85 16 65.61 87 70.50 62.85 +1.68 -42.7 Biglari A N BH/A 674.99 250.50 0 332.00 3 368.50 324.25 -16.72 -44.7sBilibili Q BILI 47.92 13.23 4355 48.18 19266 49.19 43.59 +3.66 +158.8 Bill.cmHl n N BILL 97.84 23.61 880 88.40 7226 93.00 85.50 -1.34 +132.3 Bio-Path Q BPTH 17.53 2.92 56 5.07 255 5.55 5.01 +.06 -36.5 BioRadA N BIO 37 497.42 303.82 167 458.36 947 463.56 429.63 +25.81 +23.9 BioRadB N BIO/B 475.29 307.28 0 436.97 0 +18.2 BioTechne Q TECH 1.28 .5 86 282.52 155.17 132 269.18 767 272.89 247.51 +12.73 +22.6 BioCrdia n Q BCDA 7.25 2.01 194 2.35 1186 2.85 2.27 -.13 -36.1 BioDlvry lf Q BDSI 7.21 2.85 697 4.44 2924 4.49 4.11 +.33 -29.7sBioHiTch Q BHTG 4.40 1.01 1018 1.90 115526 4.40 1.85 +.25 +11.8 BioLifeSol Q BLFS 21.18 7.37 3724 17.98 4190 20.42 15.05 +2.38 +11.1 BioLneRx rs Q BLRX 5.34 1.06 228 1.73 1016 1.79 1.68 -.02 -23.1 BioNTech n Q BNTX 105.00 12.53 3920 63.27 19772 79.38 62.22 +1.14 +86.7 BioSigTc Q BSGM 12.43 2.36 535 7.41 2997 7.70 6.76 +.51 +25.2 BioXcelT Q BTAI 61.50 3.76 333 52.16 1875 56.49 48.60 -3.44 +257.0 BioanlySys Q BASI 6.50 1.95 12 5.24 50 5.30 4.88 -.09 +5.9 Biocept h Q BIOC 1.15 .21 10313 .66 68888 .77 .64 +.02 +129.7 BiocerCr wt A BIOX/WS BioceresCr A BIOX 7.65 4.33 12 6.03 106 6.73 6.00 -.70 +19.3 Biocryst Q BCRX 6.29 1.38 6136 5.02 32999 5.29 4.56 +.19 +45.5 Biofront Q BFRA p 18.25 5.41 6.61 1 6.86 6.61 -.05 -36.1 Biogen Q BIIB 12 374.99 215.78 943 265.12 4430 269.32 258.40 +6.46 -10.7 BiohvnPh N BHVN 76.40 26.56 434 71.20 2746 74.02 68.00 +1.20 +30.8 Biolase Q BIOL 2.07 .21 6668 .40 16206 .49 .38 -.07 -28.2 BiomX n A PHGE 11.05 4.52 17 5.95 98 6.23 5.35 +.78 -38.6 BiomX un A PHGE/U 12.12 4.60 0 6.20 4 6.74 5.59 -.46 -34.9sBioMarin Q BMRN 128.77 62.88 1092 126.78 5945 128.77 120.66 +2.76 +49.9 Biomeri Q BMRA 23.39 2.05 1043 8.38 3247 8.90 7.10 +1.01 +177.1 Bionano Q BNGO 4.70 .25 21993 .49 123293 .60 .43 +.05 -60.8 BiondVax Q BVXV 25.50 5.20 37 24.58 180 24.77 22.01 -.07 +164.6 BioSpecif Q BSTC 25 66.51 42.00 41 62.42 164 64.67 58.06 +3.90 +9.6 BioTelem Q BEAT 43 55.85 27.35 236 45.56 1036 46.78 42.65 +2.88 -1.6 BirksGrp A BGI 1.50 .32 248 .76 1861 .89 .71 +.00 -15.1 BitautoH N BITA 8 15.95 9.60 280 15.84 2464 15.87 15.77 +.03 +6.7 BlckDia n Q BDTX 46.25 17.63 62 41.02 308 43.73 38.46 -.95 +3.9 BlkHillsCp N BKH 2.14 3.7 17 87.12 48.07 555 58.54 2573 59.02 53.32 +5.51 -25.5 BlkHCp un N BKHU 63.72 BlKnight N BKI 40 77.81 50.01 654 72.27 3948 74.10 71.60 -.35 +12.1 BlkStMin N BSM 1.48 23.3 11 15.73 4.04 196 6.35 1212 6.61 6.12 +.14 -50.1sBlackLin Q BL 87.90 38.32 383 88.07 1936 88.91 79.72 +6.34 +70.8 BlkRkCap Q BKCC .56 20.6 11 6.17 1.47 285 2.72 1077 2.77 2.59 +.11 -45.2 BlTCP Cap Q TCPC 1.44 16.0 7 14.76 4.02 269 8.98 1300 9.41 8.80 +.17 -36.1 Blckbaud Q BLKB .48 .8 99 97.35 38.22 230 58.64 1182 59.98 55.27 +3.15 -26.3 BlackBerry N BB 7.76 2.70 6371 4.85 25237 4.95 4.65 +.13 -24.5 BlackRock N BLK 14.52f 2.6 20 576.81 323.98 742 551.77 3892 560.56 530.99 +16.92 +9.8sBlrScTcII N BSTZ 23.54 12.00 270 23.31 1421 23.54 22.06 +.89 +13.7 Blrk22Gl N BGIO 9.95 5.66 59 8.27 174 8.42 8.21 -.07 -16.1 BlkBldAm N BBN 1.58 6.3 26.92 18.55 168 25.16 996 25.19 24.56 +.51 +3.4 BlkCAIT N BFZ .87 6.6 14.38 10.10 59 13.13 283 13.29 13.12 -.04 -3.2 BlkCorBd N BHK .78 5.0 15.76 11.44 192 15.46 898 15.57 15.30 -.09 +6.0 BlkCpHiY N HYT .84 8.1 11.73 6.26 410 10.34 2334 10.43 10.07 +.23 -7.7 BlkCrdAllo N BTZ .97 7.2 14.91 9.12 180 13.38 1274 13.51 13.18 +.07 -4.3 BlkDbtStr N DSU .82 8.6 11.50 5.92 118 9.50 655 9.54 9.33 +.13 -15.2 BlkEngyRs N BGR 1.32 18.5 12.67 4.14 77 7.12 731 7.26 6.91 +.21 -40.1 BlkEnhC&I N CII 1.20 8.2 17.86 9.56 190 14.58 770 14.75 14.14 +.42 -15.5 BlkEEqDv N BDJ .56 7.6 9.97 4.65 730 7.33 3122 7.43 7.10 +.23 -26.1 BlEnhGvIn N EGF .66 5.1 13.84 9.62 3 13.02 23 13.09 12.90 +.06 -1.0 BlkFltRtInc N FRA .81 7.2 13.67 6.72 123 11.20 563 11.32 11.01 +.18 -16.7 BlkFloatR N BGT .70 6.4 13.30 7.20 39 10.97 344 11.11 10.81 +.11 -14.8 BlkFL2020 N BFO .37 2.5 15.72 14.06 2 14.78 14 14.78 14.73 +.03 +2.1 BlkGlbOp N BOE 1.16 12.2 11.25 6.85 182 9.52 795 9.58 9.21 +.32 -13.4 BlkHlthSci N BME 2.40 5.7 43.99 27.00 29 41.90 166 42.06 40.03 +1.40 -1.4 BlHlScII n N BMEZ 21.90 12.60 255 20.98 1157 21.35 20.66 +.17 +3.2 BlkIT N BKT .37 6.0 6.25 5.36 159 6.23 994 6.24 6.17 +.01 +3.0 BlkIntlG&I N BGY .59 11.1 5.96 3.73 406 5.31 1442 5.31 5.10 +.19 -9.8 BlkIQM N BKN .74a 4.7 16.30 10.73 46 15.74 251 15.84 15.42 -.01 +1.0 BlkLtdD N BLW .95 6.8 16.71 9.52 80 14.07 506 14.10 13.63 +.32 -14.2 BlkLTMu N BTA .65a 5.5 13.82 8.50 29 11.76 177 11.85 11.70 -.01 -7.9 BlkMDMB A BZM .65 4.5 12.12 -1.9 BlkMultSec N BIT 1.40a 9.6 17.67 8.41 73 14.52 619 14.70 13.81 +.47 -10.1 BlkMuIntD N MUI .59a 4.3 14.93 10.46 60 13.71 306 13.80 13.60 +.07 -3.7 BlkMuNYInt N MNE .69 4.7 16.11 12.73 14.55 -5.0 BlkMunihCA N MUC .64 4.5 14.69 10.76 40 14.15 373 14.18 14.09 +.02 +1.1 BlkMunHIQ N MFL .86 6.6 14.11 9.82 98 13.06 381 13.07 12.86 +.05 -1.7 BlMunhNYQ N MHN .61a 4.5 14.35 10.33 60 13.41 228 13.41 13.23 +.15 -1.6 BlMunhNJQ N MUJ .71a 5.3 14.92 10.65 31 13.47 284 13.49 13.30 +.17 -6.1 BlkMunihQ N MUS .81 6.5 13.29 9.21 54 12.37 299 12.46 12.12 +.18 -1.6 BlkMunHQ2 N MUE .82 6.5 13.25 9.52 30 12.54 195 12.56 12.35 +.12 -.6 BlMunyCAQ N MCA .88 6.3 14.92 10.25 102 13.92 375 14.02 13.83 -.04 -2.0 BlkMunyInv N MYF .97 7.3 15.41 9.35 11 13.39 44 13.47 13.21 +.14 -5.0 BlkMunyIQ N MFT .85 6.5 15.19 9.60 47 13.05 166 13.12 12.91 +.09 -3.8 BlkMYMIQ N MIY .83 6.1 14.79 10.85 19 13.66 124 13.70 13.45 +.20 -3.8 BlMunyNYQ N MYN .57a 4.5 13.62 9.92 44 12.65 202 12.70 12.45 +.03 -3.4 BlkMunyPaQ N MPA .86 6.3 14.95 10.35 13 13.62 157 13.63 13.37 +.17 -4.7 BlMunyQlty N MQY .96 6.4 15.82 11.16 66 15.05 311 15.06 14.88 +.13 BlkMuniyQ3 N MYI .70 5.3 14.50 9.65 80 13.11 407 13.11 12.87 +.18 -2.9 BlkMuniast N MUA .65a 4.7 16.34 9.54 54 13.95 296 14.06 13.77 +.23 -8.0 BlkMu2020 N BKK .47a 3.1 15.14 13.50 174 15.02 650 15.03 14.98 +.01 +.9 BlkMuBdT N BBK .76a 5.0 16.99 10.26 30 15.29 112 15.36 15.20 +.07 -1.5 BlkMuIIQ N BAF .82 6.0 15.75 10.32 45 13.69 164 13.79 13.59 +.10 -3.7 BlkMunIIT N BBF .87 6.8 14.65 9.01 12 12.72 62 12.77 12.70 +.02 -5.0 BlkMuIQT N BYM .86 6.3 14.74 10.41 24 13.77 171 13.89 13.69 -2.0 BlkMuIT N BFK .78 5.8 15.17 9.25 78 13.35 365 13.46 13.27 -.02 -5.8 BlkMuTTT N BTT .86a 3.6 25.10 18.62 84 23.74 537 23.90 23.62 +.05 -1.9 BlkMunienh N MEN .73a 6.7 12.20 7.82 143 10.85 549 11.02 10.81 -.06 -2.8 BlkMunihld N MHD .89a 6.0 17.83 11.67 27 14.95 152 14.96 14.81 +.07 -11.7 BlkMunihd2 N MUH .81a 5.7 16.65 9.92 20 14.30 88 14.39 14.24 +.07 -6.1 BlkMuniv2 N MVT .88a 6.5 15.72 9.63 29 13.51 192 13.56 13.35 +.11 -8.6 BlMunyldCA N MYC .74a 5.6 15.10 10.00 14 13.98 120 14.02 13.84 +.03 -1.0 BlkMuniyld N MYD .80a 5.8 15.45 9.90 67 13.70 357 13.73 13.48 +.19 -7.6 BlkMunyNJ N MYJ .90 6.6 15.85 10.37 24 13.67 137 13.70 13.53 +.16 -9.4 BlMunQlt2 N MQT .80 6.3 13.70 9.30 18 12.78 217 12.87 12.64 +.05 -1.7 BlkNJIT N BNJ .76 5.5 13.76 BlkNYMB N BQH .74 4.7 16.87 11.15 2 15.72 6 15.85 15.60 +.10 +4.0 BlkNYIQT N BSE .69 5.2 14.19 10.00 5 13.35 23 13.40 13.19 +.09 -2.9 BlkNYIT N BNY .83 6.0 14.95 10.04 37 13.69 122 13.75 13.32 +.21 -2.4 BlkNYMu2 A BFY .84 7.1 11.87 -2.5 BlkRsCmdy N BCX .79 12.9 8.27 3.27 195 6.11 1089 6.22 5.96 +.17 -24.3sBlkSciTch N BST 1.20 3.1 38.99 22.41 108 38.75 544 38.99 36.64 +1.18 +16.5 BlkStMT N BSD .78a 5.9 15.39 9.96 35 13.15 144 13.30 12.99 +.10 -6.3 BlkU&Inf N BUI 1.45 7.0 24.50 12.35 51 20.78 181 21.55 20.77 +.02 -6.9 BlkstFltRt N BSL 1.08 8.4 17.72 8.65 64 12.81 240 13.00 12.71 -20.7 BlkstGSOSt N BGB 1.26 11.1 15.15 7.91 160 11.34 720 11.53 11.27 +.02 -21.1 Blackstone N BX 2.20e 4.0 23 64.97 33.00 2648 55.39 12284 57.56 54.02 +1.04 -1.0 BlkstnMtg N BXMT 2.48 10.7 5 40.52 12.67 1516 23.19 6724 24.47 23.08 -.44 -37.7 BlkLSCrInc N BGX 1.18 9.7 16.51 7.86 39 12.09 252 12.17 11.78 +.06 -22.7sBlinkCh Q BLNK 6.74 1.25 17758 5.28 119267 6.74 3.22 +2.26 +183.9 BlockHR N HRB 1.04 7.5 7 29.62 11.29 2676 13.94 16235 14.63 13.55 +.44 -40.6 BlonderT A BDR 1.24 .38 15 .69 75 .74 .63 -9.2 BloominBr Q BLMN .80f 7.9 8 24.29 4.54 4071 10.18 16007 11.00 9.57 +.66 -53.9 Blucora Q BCOR 30.96 8.66 496 11.68 2619 12.10 10.40 +1.27 -55.3 BlueApr N APRN 28.84 2.01 716 11.70 3626 11.83 10.10 +1.12 +77.8 BlueBird Q BLBD 8 23.99 8.40 93 14.24 595 15.22 13.99 +.38 -37.9 BlueCapRe N BCRH 2.38e 35.4 7.57 5.23 6.72 -2.0 BlueHat n Q BHAT 6.25 .63 2294 1.36 7754 1.49 1.13 +.19 -32.3 BluebBio Q BLUE 143.98 38.95 1193 59.50 3804 62.48 59.35 -1.40 -32.2 BluegVac N BXG 12.06 3.25 41 5.12 324 5.53 4.88 +.09 -50.5 BlueknEP Q BKEP .16 11.3 1.55 .53 103 1.41 594 1.42 1.30 +.12 +24.8sBluekn pf Q BKEPP .72 12.6 5.80 2.84 11 5.66 168 5.80 5.53 +.23 +4.9 BlueLinx N BXC 3 35.40 3.60 82 8.30 453 9.00 7.24 +.80 -41.8 BlueprtM Q BPMC 102.98 43.29 270 79.15 1680 80.92 74.84 +3.56 -1.2 BluerkRsd A BRG 1.16 14.7 12.66 3.79 310 7.89 1637 8.33 7.42 +.39 -34.5 BluerkRs pf A BRGpA 2.06 8.6 26.85 13.00 3 23.90 28 24.12 23.70 +.14 -8.0 BluerkR pfD A BRGpD 1.78 7.9 26.35 8.40 8 22.53 44 23.00 22.28 +.03 -11.5 BluerkR pfC A BRGpC 1.91 8.1 27.54 9.94 1 23.50 15 23.99 23.25 +.20 -9.8 Boeing N BA 17 391.00 89.00 41696 180.81 276123 194.50 176.27 +10.80 -44.5 BogotaF n Q BSBK 11.97 6.07 9 8.80 64 8.80 8.32 +.21 -24.1 Boingo Q WIFI 19.58 6.66 228 13.58 1263 14.00 12.08 +1.48 +24.0 BoiseCasc N BCC .40 1.1 13 41.09 20.08 199 36.90 1145 38.15 35.11 +2.09 +1.0 BonanzaCE N BCEI 2 26.75 8.25 177 15.81 1154 16.17 14.14 +1.76 -32.3 BonsoElec Q BNSO 2.79 1.72 1 2.68 7 2.72 2.46 +.04 +16.5 BookingHl Q BKNG 23 2094.00 1107.29 361 1669.98 1673 1714.09 1540.48 +128.73 -18.7 BootBarn N BOOT 10 48.11 8.03 643 21.11 3894 22.60 19.54 +1.45 -52.6 BoozAllnH N BAH 1.24f 1.6 33 82.22 54.37 824 79.56 4988 80.78 74.49 +5.17 +11.9 BorgWarn N BWA 1.36 3.9 10 46.60 17.00 2546 35.19 13170 35.96 33.45 +1.96 -18.9 BorqsTch lf Q BRQS 8.40 .95 256 1.20 1574 1.41 1.10 -.17 -33.3 BostBeer N SAM 69 587.84 290.02 82 559.20 494 568.93 534.32 -4.63 +48.0 BosOma Q BOMN 24.73 13.05 139 15.75 684 16.65 14.85 +1.14 -25.1 BostPrv Q BPFH .48 7.6 6 13.08 5.18 473 6.35 2294 6.93 6.31 +.15 -47.2 BostProp N BXP 3.92 4.3 29 147.83 71.57 732 91.55 4948 93.26 86.89 +5.29 -33.6 BosProp pfB N BXPpB 1.31 5.2 26.34 16.47 4 25.21 109 25.31 25.01 +.11 -1.1 BostonSci N BSX 27 46.62 24.10 4737 35.38 42751 36.05 33.00 +2.10 -21.8 BostSc pfA N BSXpA 1.63 1.5 112.97 99.72 27 105.30 2558 111.70 100.50 +4.40 -6.5 BttmlnT Q EPAY 81 57.22 27.82 170 50.08 827 51.38 47.66 +1.94 -6.6 BldrG&IFd N BIF .11a 1.2 11.99 7.54 187 9.46 836 9.55 9.24 +.19 -19.8 BowlA A BWL/A .70 7.4 26 17.48 8.14 4 9.40 12 9.71 9.35 -.30 -39.4 Box Inc N BOX 22.09 8.64 1688 20.68 11566 21.50 20.06 -.80 +23.2 Boxlight Q BOXL 3.08 .33 3482 .92 43337 1.12 .85 +.12 -16.8 BoydGm N BYD .28f 1.4 13 34.94 6.44 1676 19.94 12427 21.73 19.33 +.31 -33.4 BradyCp N BRC .87f 1.9 25 59.11 33.00 94 45.69 895 47.10 44.80 +1.59 -20.2 BraemHot N BHR .64 22.9 10.39 1.14 805 2.79 4153 3.14 2.61 +.19 -68.8 BraemHt pfB N BHRpB 20.90 3.46 7 11.11 278 11.34 9.33 +1.81 -41.5 BraeHtR pf N BHRpD 27.83 5.00 2 15.90 14 15.90 13.85 +1.65 -39.8 Brainstorm Q BCLI 13.61 3.43 655 12.20 2871 13.39 10.76 -.46 +185.0 Brainsw Q BWAY 12.53 5.10 5 6.04 31 6.20 5.81 -.02 -38.1 Brandyw N BDN .76 7.0 13 16.25 7.48 2402 10.84 56622 11.42 10.60 +.01 -31.2 BrasilAgro N LND 4.98 2.50 4 4.35 52 4.35 3.70 +.64 -8.9 Braskem n N BAK 18.64 3.86 55 8.87 297 9.28 8.33 +.52 -40.1tBrickllBi rs Q BBI 6.51 .95 785 1.01 4959 1.07 .95 -.04 -32.7 BridgeBcp Q BDGE .96f 4.7 10 34.25 17.17 332 20.30 563 23.01 19.71 -1.02 -39.5 BridgBio Q BBIO 48.36 14.23 625 29.76 2971 34.07 29.59 -3.44 -15.1 Bridglne h Q BLIN 3.11 .53 123 1.64 1097 1.75 1.58 +.02 +6.5 BridgBcs Q BWB 13.90 7.99 25 9.34 241 10.35 9.28 -32.2 BridgfdFds Q BRID 17 38.00 14.06 5 16.90 19 17.41 15.80 +1.91 -31.8 BrigStrat N BGG .20 16.4 10.51 1.15 2274 1.22 20089 1.57 1.22 -.24 -81.7 BrghmMnr N MNRL 1.48m 11.8 23.29 5.86 205 12.54 1549 12.92 11.60 +.78 -41.5 BrightHrz N BFAM 41 176.98 64.23 670 114.83 2801 121.14 109.79 +4.57 -23.6 BrghtSch N BEDU 10.41 5.51 14 7.88 144 8.16 7.71 +.12 -10.8 Brightcove Q BCOV 12.88 5.44 67 7.75 449 7.91 7.43 +.28 -10.8 BrghtFn Q BHF 48.25 12.05 1022 26.75 4152 28.05 26.14 +.52 -31.8 BrghtFn pf Q BHFAL 1.56 6.1 27.86 13.81 16 25.37 171 25.70 25.07 +.07 -6.5sBrillntAq un Q BRLIU 10.10 10.00 12 10.03 247 10.10 10.02 +.03 -.2 Brinker N EAT 6 47.57 7.00 3048 22.15 18551 25.47 21.89 -.12 -47.3 Brinks N BCO .60 1.4 97.12 33.17 599 43.78 2756 46.30 43.60 -.11 -51.7 BrMySq N BMY 1.80 3.0 20 68.34 42.48 11363 59.14 56672 59.73 57.31 +1.60 -7.9 BritATob N BTI 2.69e 6.8 45.64 27.32 1011 39.47 7113 39.71 38.52 +.72 -7.0 BrixmorP N BRX 1.14f 8.8 11 22.74 7.51 2190 13.00 14713 13.77 12.47 +.46 -39.8 BroadcInc Q AVGO 13.00f 4.1 331.58 155.67 1664 315.47 8134 319.38 304.45 +8.06 -.2 Broadc pfA Q AVGOP 2.00 .2 1210.17 635.00 2 1120.60 33 1126.52 1082.08 +28.30 -4.9 BrdmkRlty N BRMK .12p 12.81 5.44 534 9.34 3837 9.68 9.10 +.30 -26.7 BrdmRl wt N BRMK.WS BroadrdgF N BR 2.16 1.7 37 136.99 81.90 574 128.22 3083 129.85 122.77 +3.58 +3.8 BrdwyFn h Q BYFC 4 7.23 1.04 21415 3.11 64981 3.26 1.65 +1.19 +101.9 Brdwind Q BWEN 4.14 1.12 331 3.62 1129 3.93 3.42 +118.1tBrogeEn Q BROG 12.79 7.65 11 8.93 34 9.59 7.65 -.02 -14.9 Brookdale N BKD 8.80 1.47 2303 3.04 12369 3.20 2.56 +.44 -58.2 BrkfdAs gs N BAM 48.00 17 45.60 21.57 1861 32.74 9043 33.69 32.06 +.23 BrookBus N BBU .25 .8 19 46.88 18.60 12 30.75 65 31.45 29.64 +.55 -25.5 BrkfDtla pf N DTLAp 1.91 11.6 21.69 8.80 14 16.40 118 17.07 16.17 -.25 -19.4 BrkfInfra N BIP 2.15f 5.2 31 56.31 25.77 285 41.04 1469 42.03 39.51 +1.32 -17.9 BrkdPrp Q BPY 1.33 11.7 20.58 7.10 8738 11.39 15111 11.59 9.68 +1.74 -37.7 BrkfPrp pfA Q BPYPP 1.63 8.5 27.22 11.00 12 19.14 147 19.43 17.59 +1.16 -26.3 BrkfldPr pf Q BPYPO 1.59 8.3 27.52 8.13 10 19.10 166 19.32 17.58 +.85 -28.0 BrkfPrp pf Q BPYPN 1.44 8.4 25.59 8.00 5 17.05 125 17.35 16.08 +.82 -33.1 BrkdPr A Q BPYU 1.33f 11.6 20.77 7.15 2858 11.47 5608 11.89 9.73 +1.70 -37.8 BrfldPr pf Q BPYUP 1.59 9.8 25.88 6.63 55 16.26 267 16.65 15.20 +.76 -35.2 BrkRlAs N RA .20p 23.00 10.40 138 16.70 821 16.79 16.24 +.27 -21.8 BrkfReEn N BEP 2.17 4.4 57.69 30.09 240 49.53 1102 49.53 46.83 +2.12 +6.2 BrklneB Q BRKL .46 4.9 9 16.96 8.13 300 9.42 1241 10.21 9.38 +.11 -42.8 BrooksAuto Q BRKS .40 .9 71 50.35 21.19 282 44.46 2102 44.96 42.10 +2.28 +6.0 BrwnBrn N BRO .34 .8 35 48.64 30.70 1544 40.85 6582 41.55 39.72 +.77 +3.5 BrownFA N BF/A .70f 1.2 38 68.15 41.03 64 58.55 331 59.82 54.98 +3.58 -6.7 BrownFB N BF/B .70f 1.1 41 72.85 44.68 626 64.43 4503 65.41 60.81 +3.43 -4.7 BrukerCp Q BRKR .16 .4 33 54.49 30.78 645 41.50 3430 41.93 38.03 +3.54 -18.6 Brunswick N BC .96 1.5 18 67.39 25.22 670 64.81 3972 66.48 60.80 +2.45 +8.1 BrynMawr Q BMTC 1.04 4.0 9 41.41 22.20 67 26.23 420 28.16 26.07 +.12 -36.4 Bsquare Q BSQR 2.00 .83 43 1.57 88 1.69 1.52 +.05 +12.9 Buckle N BKE 1.20f 7.5 8 28.52 11.76 710 16.05 3101 16.35 14.86 +1.23 -40.6 Buenavent N BVN .08e .9 17.85 5.12 1430 9.13 6263 9.48 8.72 +.30 -39.5 BldBear N BBW 5.90 1.01 96 2.08 552 2.31 2.02 -35.8 BldrFtSr h Q BLDR 13 28.43 9.00 695 20.07 3552 21.00 19.50 +.72 -21.0 BungeLt N BG 2.00 5.0 17 59.65 29.00 1554 39.78 10504 41.53 39.73 -.44 -30.9 BurlStrs N BURL 41 250.89 105.67 709 192.32 4188 202.65 190.96 -2.11 -15.7 BurnRck n Q BNR 32.40 22.50 163 27.15 1188 28.90 25.15 -.70 +10.2 BusinFst Q BFST .40 2.8 11 26.64 9.17 32 14.21 166 15.55 14.08 -.07 -43.0 BylineBc N BY .12 1.0 11 20.73 8.13 85 12.61 409 13.17 12.09 +.82 -35.6C -:C&F Fnc Q CFFI 1.52 4.4 8 57.61 28.00 6 34.35 33 36.00 33.00 +2.10 -37.9 CTrkMH23 N MLPC .89e 12.7 14.00 4.28 4 7.02 9 7.64 7.02 -.29 -43.3 CtrMillr N MLPE 21.47 6.16 10.98 4 11.15 10.98 -.74 -41.5 CAE Inc g N CAE .44 12 31.56 9.80 574 15.37 2342 16.52 15.37 -.59 -41.9 CAI Intl N CAI 4 29.57 10.13 36 16.40 255 17.16 15.89 +.53 -43.4 CASI Phr h Q CASI 3.82 1.15 55 2.43 461 2.57 2.35 -.09 -21.4 CB FnSvcs Q CBFV .96 4.6 11 30.95 16.25 18 20.98 110 22.18 20.71 -1.02 -30.4 CBAK En h Q CBAT 1.20 .36 823 .80 7532 .94 .73 +.07 -30.3 CBIZ Inc N CBZ 27 28.73 16.85 174 23.88 914 24.26 23.08 +.84 -11.4 CBL Asc N CBL .30 120.0 1.78 .18 15172 .25 64303 .29 .25 -.04 -76.2 CBL pfD N CBLpD 1.84 230.0 13.60 .45 29 .80 230 .96 .75 -.04 -83.8 CBL pfE N CBLpE 1.66 226.8 12.54 .47 34 .73 84 .84 .73 -.03 -84.4 CBM Bcp Q CBMB 14.80 10.61 27 12.00 29 12.30 11.91 -.27 -15.0 CBOE Glb A CBOE 1.44 1.5 38 127.93 72.01 658 95.09 4305 97.79 90.86 +3.58 -20.8 CBRE GRE N IGR .60 9.8 8.56 3.53 228 6.11 1363 6.25 5.79 +.24 -23.8 CBRE Grp N CBRE .20 .4 18 64.75 29.17 1400 45.51 7707 46.57 42.83 +2.47 -25.7 CBTX Inc Q CBTX .40 2.1 13 31.73 12.50 57 19.40 264 21.11 19.23 -.58 -37.7 CDK Globl Q CDK .60 1.4 14 57.00 29.12 615 41.76 2633 42.24 39.90 +1.56 -23.6 CDW Corp Q CDW 1.52 1.3 41 146.09 73.39 894 117.11 4765 118.76 111.50 +8.62 -18.0sCEVA Inc Q CEVA 37.96 20.45 79 36.96 540 37.96 35.10 +1.71 +37.1sCF FnAc Q CFFA 10.92 9.90 137 10.85 1215 10.92 10.55 +.35 +5.9sCF FnAq un Q CFFAU 12.30 10.20 26 11.50 109 12.30 10.85 +6.0 CF Inds N CF 1.20 4.1 55.15 19.73 1957 29.38 12209 29.89 26.96 +1.93 -38.5 CH Robins Q CHRW 2.04 2.6 16 91.23 56.94 2572 79.18 8066 80.17 76.84 +2.52 +1.3sCHP Mrg n Q CHPM 10.05 9.20 0 9.95 1274 10.05 9.95 +.05 +.5 CHP Mr un Q CHPMU 11.57 9.07 10.25 +.8 CHS Inc pf Q CHSCP 2.00 7.1 30.49 24.00 8 28.00 124 29.00 27.63 -.50 CHS pfB Q CHSCO 1.97 7.5 28.88 19.59 9 26.31 169 27.17 26.00 -.44 -3.4 CHS pfB2 Q CHSCN 1.78 7.3 28.94 15.03 9 24.37 148 24.62 24.12 +.02 -10.5 CHS pfB3 Q CHSCM 1.69 7.0 28.19 13.58 24 24.02 198 24.48 23.82 -.23 -10.0 CHS pfB4 Q CHSCL 1.88 7.2 29.49 18.00 10 26.21 200 26.86 25.77 +.16 -4.3sCIIG Mr n Q CIIC 10.04 9.30 21 9.90 603 10.16 9.83 +.10 -.5 CIIG Mr un Q CIICU 11.00 9.40 1 10.29 8 10.45 10.25 +.04 +1.3 CIM CmT rs Q CMCT .30 2.9 16 20.79 6.27 29 10.33 91 10.89 10.05 +.44 -28.8 CIM CT pfL Q CMCTP 1.56p 30.25 21.75 23.70 0 23.70 22.75 +.19 -9.6 CIT Grp N CIT 1.40 7.1 8 53.40 12.02 1721 19.60 10740 21.11 19.20 +.40 -57.0 CIT Gp pfB N CITpB 2.25 10.7 26.39 9.97 26 21.04 162 21.04 20.49 +.28 -17.5 CITIC un N CCAC/U 10.25 9.14 17 10.12 230 10.15 9.95 +.13 -1.2 CKX Lands A CKX .12m 1.5 34 10.35 7.50 0 8.05 1 8.52 8.05 -.09 -13.6 CLPS Inc Q CLPS 8.86 1.62 23 2.16 110 2.38 2.05 +.13 -56.8 CME Grp Q CME 3.40 2.1 36 225.36 131.80 1574 165.27 10222 171.34 161.11 +2.82 -17.7 CMS Eng N CMS 1.63 2.7 37 69.12 46.03 1634 60.30 10343 60.88 56.41 +3.78 -4.0 CNA Fn N CNA 1.48 4.7 9 51.30 25.18 222 31.27 1378 32.47 31.23 -.17 -30.2 CNBFnPA Q CCNE .68 4.0 8 33.78 13.25 37 16.97 193 18.00 16.73 +.57 -48.1 CNH Indl N CNHI .14e 2.0 21 11.99 5.06 1955 6.90 8132 7.11 6.79 +.12 -37.3 CNO Fincl N CNO .48f 3.2 10 20.93 8.79 819 14.85 5339 15.76 14.75 +.03 -18.1 CNOOC N CEO 10.06e 8.6 181.13 81.11 107 116.57 438 116.98 111.01 +4.81 -30.1 CNS Phr n Q CNSP 5.69 1.26 21 2.07 109 2.44 2.05 +.02 -47.6 CNX Midst N CNXM 1.57e 24.3 4 16.94 5.20 363 6.45 1584 6.83 6.41 -.24 -60.8 CNX Resc N CNX .04 .5 10 14.19 4.26 2186 8.77 14875 8.90 8.28 +.44 -.9 ConslCoal N CCR 2.05 50.8 2 16.72 3.95 31 4.04 159 4.39 4.01 -.23 -57.1 CONSOL N CEIX 1 27.08 3.35 279 5.17 2040 5.50 4.94 +.06 -64.4 CP HYld n N HYTR 25.20 22.82 0 23.01 1 23.01 22.92 +.03 -7.6 CPI Aero A CVU 5 8.55 1.29 125 3.47 785 3.48 3.15 +.03 -48.4sCPS Tech Q CPSH 2.47 .86 1179 2.04 7479 2.47 1.59 +.44 +102.0 CRA Intl Q CRAI .92 2.4 15 58.19 21.96 25 38.01 101 39.82 37.17 +1.06 -30.2 CRH Med A CRHM 4.43 .86 173 2.24 466 2.26 1.96 +.13 -35.4 CRH N CRH .88e 2.5 40.88 17.73 620 35.66 3169 36.30 33.55 +1.85 -11.6sCRISPR Q CRSP 81.09 32.30 1109 79.70 7500 81.09 68.85 +5.66 +30.9 CSG Sys Q CSGS .94 2.3 19 58.69 36.33 126 41.17 845 44.45 40.59 +.61 -20.5 CSI Comp Q CCLP .04 5.5 3.98 .35 65 .73 443 .77 .65 +.02 -73.3 CsopChiA50 N AFTY 1.17e 6.8 18.26 15.76 17.16 -1.5 CSP Inc Q CSPI .60 7.4 15.85 4.51 3 8.07 15 8.73 7.80 +.18 -38.2 CSW Ind Q CSWI .54 .8 18 81.06 50.13 48 69.80 206 70.50 67.08 +3.68 -9.4 CSX Q CSX 1.04 1.5 17 80.62 46.81 2541 68.86 13562 70.31 66.34 +2.95 -4.8 CTI BioP h Q CTIC 1.93 .62 219 1.18 1346 1.28 1.14 -.08 -25.3 CTO Rlty s A CTO 1.00f 2.5 7 68.64 34.69 14 39.90 68 40.55 38.38 +1.01 -33.9 CTS N CTS .16 .8 16 34.29 17.92 95 19.67 591 20.43 19.26 +.06 -34.5 CURO Gp N CURO .06p 12 16.99 3.43 342 8.20 1524 8.72 7.58 +.59 -32.7 CVB Fncl Q CVBF .72 4.0 14 22.23 14.92 650 17.96 2541 18.97 17.80 +.20 -16.1 CVD Eqp Q CVV 17 5.59 1.95 4 2.93 31 3.15 2.86 -.14 -9.2 CVR Engy N CVI 3.20f 17.1 55.52 13.81 744 18.70 3080 20.74 18.63 -.34 -53.7 CVR Ptrs N UAN .40e 44.9 4.13 .60 166 .89 1619 .97 .84 -.02 -71.3 CVS Health N CVS 2.00 3.1 11 77.03 52.04 4696 64.70 28913 65.80 63.87 +1.25 -12.9 CYSInv pfB N CYSpB 1.88 7.6 24.70 Cabaletta n Q CABA 19.63 5.51 87 11.31 1039 12.70 11.05 +.39 -19.0 CabGS flt34 N GYB .83 3.3 25.19 21.15 25.00 CabAT&T34 N GYC .83 3.5 24.99 16.67 23.50 0 23.50 23.50 +.44 -1.2 CableOne N CABO 9.00 .5 64 2044.41 1031.39 35 1773.26 174 1800.00 1709.98 +59.08 +19.1 Cabot N CBT 1.40 3.8 9 50.58 20.00 214 37.00 1429 38.23 35.69 +1.74 -22.1 CabotMicro Q CCMP 1.76 1.3 25 169.13 85.26 208 138.76 798 141.23 127.93 +10.61 -3.9 CabotO&G N COG .40f 2.3 12 24.12 13.06 4323 17.74 24250 17.95 16.61 +1.17 +1.9 CACI N CACI 22 288.59 156.15 166 219.43 1270 223.00 210.01 +4.33 -12.2 Cactus N WHD .36 1.8 35.28 8.16 271 20.09 1419 20.97 19.38 +.34 -41.5 CadencB N CADE .70 8.5 4 21.21 4.63 1304 8.24 7503 8.99 7.93 +.34 -54.6sCadence Q CDNS 27 97.68 51.39 2088 97.82 8441 98.81 91.43 +3.98 +41.0 Cadiz h Q CDZI 13.15 8.42 222 10.18 1054 10.34 9.75 +.39 -7.6 CaesarStne Q CSTE .15e 1.3 14 17.85 7.65 104 11.40 482 12.05 11.07 +.30 -24.4 CaesarsEnt Q CZR 14.73 3.22 13981 12.30 62375 12.44 11.65 +.55 -9.6 Cal-Maine Q CALM .86e 1.9 17 46.65 30.74 183 44.51 1398 45.30 43.27 +1.21 +4.1 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 4 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 54 Caladriu Q CLBS 3.64 1.05 143 1.75 1169 1.87 1.68 -.04 -30.3 CalaLgS n Q CPZ 1.32 8.7 20.47 9.20 175 15.22 323 15.60 15.09 +.13 -22.4 CalaCvHi Q CHY 1.02 8.9 12.31 5.56 171 11.51 659 11.56 11.00 +.42 +1.0 CalaCvOp Q CHI .96 8.9 11.82 5.41 107 10.83 450 10.87 10.33 +.45 -1.5 CalaCv&Inc Q CCD 2.00 9.3 22.75 9.62 38 21.60 249 21.65 20.57 +.94 +2.1 CalaGDyIn Q CHW .96 12.9 9.07 3.01 110 7.43 404 7.48 7.09 +.34 -14.5 CalaGTR Q CGO 1.20 10.0 13.73 6.22 24 12.01 117 12.10 10.90 +.76 -10.4 CalaStrTR Q CSQ 1.11 8.8 14.68 6.20 243 12.55 906 12.70 12.02 +.42 -7.7 CalAmp Q CAMP 7 12.32 3.70 306 7.73 1757 8.61 7.51 -.64 -19.3 CalavoGr h Q CVGW 1.10f 1.8 17 99.71 48.31 66 62.18 394 63.54 58.96 +3.37 -31.4 CaledoMn A CMCL .28 1.5 20.00 5.22 133 17.92 771 18.12 14.50 +3.06 +112.8 Caleres N CAL .28 3.5 4 24.87 3.12 864 8.07 5877 8.78 7.41 +.48 -66.0 CalifRes N CRC 20.78 .85 2173 1.20 11841 1.35 1.18 -.08 -86.7 CalifWtr N CWT .85f 1.8 35 57.48 39.74 141 48.35 1102 48.98 44.56 +4.07 -6.2 Calithera Q CALA 8.18 2.45 450 5.15 1844 5.40 5.07 -.13 -9.8sCalix N CALX 15.00 5.60 594 14.46 3224 15.00 13.64 +.72 +80.8 CallGolf N ELY .04 .2 36 22.33 4.75 1103 16.98 8372 18.21 16.44 +.89 -19.9sCallidTh n Q CALT 24.97 19.00 18 22.22 266 24.97 19.50 +2.51 +13.4 CallonPet N CPE 2 7.01 .38 16528 1.18 100577 1.28 1.11 -.01 -75.6 Callon pfA N CPEpA 5.00 9.9 50.68 Calpine N CPN 14.72 -3.5 CalumetSp Q CLMT 5.00 .82 129 2.13 446 2.54 2.10 -.18 -41.6 Calyxt Q CLXT 12.97 2.40 61 5.04 396 5.30 4.55 -.29 -28.1 Cambium Q CMBM 96 11.75 3.57 51 7.65 277 7.80 5.68 +.77 -12.5 CambriaYld N SYLD .49e 1.5 40.68 21.81 19 31.89 74 32.74 30.85 +1.04 -20.9 CambFgnY N FYLD .75e 3.9 24.82 14.09 0 19.32 5 19.48 18.95 +.31 -20.7 CambGblV N GVAL .54e 3.0 24.39 13.69 20 18.02 108 18.19 17.49 +.52 -24.6 CamGblMo N GMOM .56e 2.4 26.34 20.69 17 23.38 54 23.62 23.20 +.15 -8.8 CambGlAss A GAA .55e 2.1 28.53 19.45 8 25.67 34 25.93 25.17 +.35 -7.0 CambrEmS N EYLD 33.48 18.85 1 27.63 15 27.71 26.68 +.67 -15.0 CambCann n N TOKE 26.50 7.85 6 12.29 23 12.55 11.95 +.23 -19.3 CambTail N TAIL 27.23 19.22 182 22.11 1355 22.54 21.95 -.35 +14.5 CamValMom N VAMO 20.88 12.54 1 16.19 3 16.25 15.72 +.35 -21.6 CambrBc Q CATC 2.12 3.8 82.80 44.20 26 55.45 142 61.14 54.24 -1.70 -30.8 CamdnN Q CAC 1.32 3.9 10 48.48 25.74 118 33.97 322 36.50 32.65 +1.60 -26.2 CamdenPT N CPT 3.32 3.5 25 120.73 62.48 782 93.57 3342 95.64 87.04 +5.71 -11.8 Cameco g N CCJ .32 11.26 5.30 1400 10.12 7917 10.38 9.91 +.24 +13.7 CampSp N CPB 1.40 2.8 18 57.54 39.78 1684 49.32 7952 49.87 48.25 +.92 -.2sCampWrl N CWH .54 1.9 29.22 3.40 1045 27.74 6624 29.22 25.18 +2.39 +88.2 Camtek h Q CAMT .68f 5.4 18 14.24 6.27 55 12.57 278 12.84 11.82 +.39 +16.1 Can-Fite A CANF 4.95 1.08 774 2.00 12046 2.45 1.86 +.12 -39.4tCanaan n Q CAN 8.98 1.76 1583 1.81 5168 1.95 1.76 -.08 -70.3 CdaGoose N GOOS 47.92 12.94 433 23.09 3404 23.87 22.04 +.79 -36.3 CIBC g N CM 4.72e 5 87.62 46.45 442 67.09 2029 68.18 65.41 +1.34 -19.4 CdnNR N CNI 1.58e 96.53 65.13 487 88.52 2922 90.04 86.34 +2.01 -2.1 CdnNRs N CNQ 1.50 32.79 6.71 5743 17.70 28725 18.20 16.92 +.60 -45.3 CP Rwy g N CP 1.53 15 275.13 173.26 277 253.71 1729 257.82 248.03 +5.08 -.5 CdnSolar Q CSIQ 8 25.35 12.00 885 20.04 2446 20.43 18.42 +1.58 -9.3 CanGen hrs Q CGIX 9.50 1.92 36 2.75 156 3.17 2.70 -.49 -53.9 CannaeHl N CNNE 63 43.00 20.51 2368 40.50 11746 42.11 38.36 +1.30 +8.9 Canon N CAJ 29.78 19.13 394 19.71 2510 20.03 19.31 -.55 -27.9 CanopyGr N CGC 41.07 9.00 2040 16.45 11322 16.94 15.32 +.50 -22.0 CantelMed N CMD .21e .5 34 93.87 20.81 351 44.53 2303 45.74 39.72 +4.52 -37.2 CantbryPk Q CPHC .28 2.6 16 14.00 7.80 9 10.75 18 11.00 10.55 -.23 -13.3 CpStarFn Q CSTR .20 1.8 40 17.48 7.44 26 11.30 159 12.77 11.13 +.25 -32.1 CapBcp Q CBNK 10 15.07 6.98 5 10.32 49 10.90 9.63 +.92 -30.7 CapCtyBk Q CCBG .56 2.9 1 30.95 15.61 16 19.46 142 21.23 19.26 -.18 -36.2 CapOne N COF 1.60 2.6 5 107.59 38.00 3376 61.15 17931 64.25 60.17 -.01 -40.6 CapOne pfF N COFpF 1.55 6.1 26.28 14.05 44 25.22 345 25.35 25.00 -.03 -2.6 CapOne pfJ N COFpJ 25.05 10.76 141 20.90 1132 21.45 20.82 -.55 -15.9 CapOne pfI N COFpI 25.86 11.51 135 22.27 1111 22.81 22.12 -.43 -11.2 CpOne pf H N COFpH 27.47 16.51 38 25.18 359 25.44 24.94 -.16 -6.2 CapOne pfG N COFpG 26.24 14.00 22 24.39 260 24.69 24.23 -.23 -5.2 CapProd Q CPLP 1.40 17.1 3 14.20 5.18 62 8.21 296 8.58 8.05 +.04 -38.9 CapSenL N CSU 5.64 .45 340 .72 1636 .78 .68 -.02 -76.8 CapSwst Q CSWC 1.64 12.2 11 22.90 7.39 107 13.41 361 13.80 13.04 +.05 -35.6 CapSw22 Q CSECL 26.74 17.00 1 24.68 15 24.73 24.05 +.68 -5.5 CapitalaF Q CPTA 1.00 40.3 19 9.99 2.18 134 2.48 359 2.68 2.48 -.11 -71.6 Capitala22 Q CPTAL 1.50 7.5 25.60 11.00 4 20.00 8 20.20 19.25 -.15 -20.0 CapFedFn Q CFFN .34a 3.2 16 14.57 10.01 223 10.65 1415 11.11 10.59 +.13 -22.4 CapriHld N CPRI 4 39.90 5.42 3390 15.23 19744 16.83 14.14 +.86 -60.1 Capricr h Q CAPR 11.08 .88 626 4.59 2373 4.90 4.36 -.24 +258.6 CapsteadM N CMO .47 8.7 8 9.25 1.97 487 5.40 3257 5.70 5.32 +.05 -31.8 Capstd pfE N CMOpE 1.88 8.3 25.77 7.05 14 22.63 194 23.00 22.38 -.12 -10.4 CpstnTur rs Q CPST 8.50 1.00 639 2.97 2574 3.66 2.33 +.62 -2.9 CarGurus Q CARG 31 40.91 14.25 675 26.30 4902 27.09 22.83 +2.68 -25.2 CaraThera Q CARA 27.55 8.88 427 17.52 1775 17.98 16.46 +.49 +8.8sCardOnc Q CRDF 5.75 .70 836 4.31 3453 5.75 4.30 -.76 +247.6 CardnlHlth N CAH 1.94f 3.7 60.69 39.05 2371 51.80 10870 52.75 50.83 +1.74 +2.4 CardiovSys Q CSII 55.22 26.00 456 32.22 1336 32.61 30.24 +1.92 -33.7 Cardlytc Q CDLX 107.50 26.07 433 67.50 1958 70.95 66.69 -1.34 +7.4 Cardtronic Q CATM 47.41 15.71 300 23.19 1637 24.82 22.30 +.86 -48.1 CareTrust Q CTRE 1.00 5.9 20 24.65 7.16 1220 17.01 6561 17.90 16.66 -.04 -17.5 CareDx h Q CDNA 41.27 13.04 294 34.67 2019 35.90 31.60 +3.16 +60.7 Carlisle N CSL 2.00 1.7 19 169.86 97.55 502 116.28 2458 120.94 115.88 -.14 -28.2 CarlyleGp Q CG 1.24e 4.4 11 34.98 15.21 1452 27.97 6586 28.50 26.47 +1.50 -12.8 CarMax N KMX 18 103.18 37.59 1255 89.22 5425 92.38 85.42 +2.64 +1.8 Carnival N CCL 4 51.94 7.80 29909 15.88 159366 17.83 14.92 +.10 -68.8 CarnUK N CUK 2.00f 15.7 49.03 7.08 2371 12.73 13387 13.56 11.06 +.79 -73.6 CarpTech N CRS .80 3.3 19 56.33 13.60 287 24.19 2264 25.43 23.29 +1.20 -51.4 CarrSrv N CSV .30 1.7 18 28.50 13.54 91 17.66 641 18.73 17.57 -.11 -31.0 CarrGlb n N CARR .08p 24.40 12.26 5667 22.91 35685 23.22 21.00 +1.94 +48.4 CarrolsRst Q TAST 25 9.76 .98 460 4.98 3082 5.34 4.46 +.45 -29.4 Cars.cm N CARS 22.25 3.25 800 5.64 5322 6.11 5.51 +.06 -53.8 CarterBk Q CARE .14p 26 24.25 6.44 79 7.57 418 8.13 7.47 +.08 -68.1 Carters N CRI 2.00 2.5 14 112.46 60.17 406 80.87 3239 83.68 76.85 +4.23 -26.0sCarvana A N CVNA 132.55 22.16 1723 128.53 7415 132.55 115.23 +11.12 +39.6 CarverBc lf Q CARV 71 22.97 1.25 1497 7.13 24235 16.00 5.31 +1.49 +193.3 CasaSys Q CASA 11 8.03 1.85 135 4.29 759 4.44 3.88 +.36 +4.9 CasellaW Q CWST 56.14 34.35 160 51.90 980 53.07 49.27 +2.31 +12.8 Caseys Q CASY 1.28 .9 32 181.99 114.01 368 149.72 1499 154.32 144.41 +7.12 -5.8 CassInfo s Q CASS 1.08 2.8 11 60.97 28.85 35 38.12 175 39.72 37.23 +1.50 -34.0 PainThr Q SAVA 10.95 1.03 906 2.86 5175 3.32 2.85 -.50 -45.0 CastleBio n Q CSTL 44.53 15.26 129 38.47 861 39.86 35.11 +3.38 +11.9 CastlightH N CSLT 3.27 .60 276 .81 2920 .85 .76 +.06 -38.8 Catalent N CTLT 77 80.52 31.04 535 72.74 4622 74.20 71.27 -.32 +29.2 CatalstB Q CBIO 9.96 3.43 191 5.81 1257 6.28 5.65 -.09 -14.7 CatalystPh Q CPRX 60 7.67 2.55 1296 4.81 4990 4.89 4.46 +.30 +28.3 Catasys Q CATS 32.55 8.55 320 25.89 1677 26.62 20.34 +4.94 +58.7 CatchMTim N CTT .54 6.1 12.54 5.13 210 8.90 960 9.00 8.42 +.48 -22.4 Caterpillar N CAT 4.12 3.2 12 150.55 87.50 2525 127.72 15647 130.34 123.28 +5.33 -13.5 CathayGen Q CATY 1.24 4.9 9 38.91 17.58 327 25.06 1745 26.55 24.78 +.59 -34.1 CatoCp N CATO 8 19.73 7.56 412 8.21 2053 8.77 7.80 +.14 -52.8 CavcoInd Q CVCO 25 236.10 99.58 30 187.21 204 196.98 175.71 +12.88 -4.2 cbdMD A YCBD 4 6.03 .50 1293 1.95 5591 2.04 1.71 +.20 -13.7 CecoEnv Q CECE .30 4.7 9.84 3.53 30 6.36 350 6.71 6.31 -.06 -17.0 CedarF N FUN 3.74f 13.2 8 64.86 13.00 591 28.26 3631 30.40 26.81 +.03 -49.0 CedarRlty N CDR .04m 4.0 2 3.69 .53 882 1.01 4196 1.11 .97 -.05 -65.8 CedarR pfB N CDRpB 1.81 8.7 27.51 6.85 4 20.89 29 22.06 18.51 +2.88 -16.7 CedrRT pfC N CDRpC 1.63 10.0 24.59 6.00 15 16.22 97 17.09 15.54 -.48 -30.1 Cel-Sci A CVM 18.00 5.80 1263 13.53 5010 16.41 12.91 -1.71 +47.9 Celanese N CE 2.48 2.8 8 128.88 52.70 885 88.47 4235 89.78 83.18 +5.69 -28.1 Celcuity Q CELC 24.69 4.03 4 7.07 30 7.42 6.41 +.30 -33.6 Celestic g N CLS 6 9.29 2.63 559 6.84 1823 6.90 6.35 +.46 -17.3 Celgene rt Q CELGZ .04e 1.24 .40 .47 Celgene rt N CELGr .04e 1.24 .40 .47 Cellcom N CEL 4 4.36 1.80 16 4.04 70 4.07 3.65 +.10 +28.3 CelldexT Q CLDX 13.91 1.50 734 12.43 3749 13.85 11.94 -.12 +457.4 CellectBi rs Q APOP 6.89 .40 225 3.27 526 3.38 3.09 +.01 +47.3 Cellectar Q CLRB 3.33 1.01 1094 1.41 4188 1.48 1.27 +.12 -37.3 Cellectis Q CLLS 21.97 7.32 136 18.65 485 18.99 17.56 +.55 +8.9 CallularBio Q CBMG 18.99 10.98 93 16.65 465 16.84 14.52 +.68 +2.5 Celsion Q CLSN 6.50 .69 3230 4.26 8998 4.27 3.09 +.18 +149.1sCelsiusH Q CELH 11.99 3.06 563 11.14 2849 11.99 10.51 +.10 +130.6 Celyad Q CYAD 14.98 4.10 16 10.20 67 11.06 10.11 -.85 -2.1 Cementos N CPAC .50e 6.0 9.82 5.54 1 8.31 4 8.55 7.75 +.46 -10.0 Cemex N CX .29t 4.37 1.55 10327 2.82 45421 2.93 2.69 +.08 -25.4 Cemig pf N CIG .08e 3.8 4.11 1.28 2721 2.08 15712 2.18 1.95 +.11 -39.0 Cemig N CIG/C .08e 3.8 9.54 1.30 140 2.10 981 2.22 1.93 -.08 -47.1 Cemtrx pf Q CETXP .13t 2.33 .14 1 1.91 2 2.10 1.70 -.19 +176.8 Cemtrex Q CETX 3.75 .60 1132 1.54 3577 1.74 1.52 -.14 +18.5 CenovusE N CVE .25 4 10.82 1.41 3681 4.74 25148 4.83 4.40 +.29 -53.3 Centene N CNC 19 74.70 41.63 3400 66.52 22460 67.63 59.57 +6.77 +5.8 CntRsDvA Q CDEV 7.83 .24 17218 .88 56174 1.00 .85 -.04 -81.0 CC MLPInf N CEN 1.25 142.5 8.49 .55 557 .88 2984 .97 .87 -.09 -86.2 CenterPnt N CNP .60m 3.1 14 30.71 11.58 7950 19.46 42992 19.78 17.73 +1.76 -28.6 Centogene n Q CNTG 28.71 7.80 102 24.50 535 27.10 20.39 +4.89 +143.3 CentElBr B N EBR/B 11.57 3.20 64 6.29 267 6.38 5.72 +.65 -33.6 CentElecBr N EBR 11.69 2.96 437 6.00 3040 6.25 5.59 +.54 -35.6 CEurMed Q CETV 9 5.03 1.80 431 3.74 2358 4.17 3.37 +.39 -17.4 CnEurRusT N CEE .56e 2.7 29.47 12.68 7 21.10 38 21.79 20.76 -.06 -25.4 CentrlFd Q CFBK 21 15.00 8.44 0 10.49 12 10.49 9.82 +.84 -24.8 CentGard lf Q CENT 10 37.31 22.40 64 36.14 253 36.47 35.01 +1.42 +16.3 CenGrdA lf Q CENTA 34.79 20.51 160 33.70 779 34.34 32.93 +1.06 +14.8 CenPacFn N CPF .92 6.1 7 30.56 12.40 151 15.04 829 16.22 14.99 +.11 -49.2 CentSecur A CET 1.78e .7 34.10 19.40 14 29.04 56 29.28 28.24 +.65 -12.3 CntlVyCm Q CVCY .44 2.9 11 22.15 10.59 21 14.93 132 15.68 14.80 +.11 -31.1 CentrusEn A LEU 12.01 2.82 6 9.96 54 10.95 9.55 -.44 +44.8 CentAl Q CENX 8.42 2.91 911 6.96 6030 7.26 6.68 +.19 -7.4 CntyBcMA Q CNBKA .48 .7 11 93.49 51.40 4 73.11 33 78.35 72.41 +2.36 -18.7 CentCas Q CNTY 10.15 1.01 535 4.02 1961 4.44 3.98 -.04 -49.2 CentCmtys N CCS 10 38.94 9.04 187 29.68 1686 31.20 28.75 +.94 +8.5 CntryLink N CTL 1.00 10.2 4 15.30 8.16 9555 9.79 54281 10.17 9.43 +.28 -25.9 CeragonN Q CRNT 3.25 .99 332 2.17 1280 2.20 2.06 +.08 +3.3 Cerecor h Q CERC 6.19 1.52 268 2.57 1724 2.67 2.43 +.16 -52.3 Cerence n Q CRNC 45.35 11.39 1020 41.68 4804 42.91 37.69 +3.09 +84.2sCerdHCM N CDAY 86.78 38.40 1374 84.67 7221 86.78 76.49 +4.76 +24.7 Cerner Q CERN .72 1.0 39 80.90 53.08 1944 69.91 7936 70.59 66.75 +3.37 -4.7 CerusCp Q CERS 7.17 2.71 1260 6.76 5819 6.90 6.34 -.10 +60.2 Cervecer N CCU .74e 4.8 29.40 11.25 173 15.38 858 15.48 14.15 +.80 -18.9 Chaisma Q CHMA 9.25 2.88 1084 4.51 9398 6.26 4.38 -1.57 -9.1 ChampX N CHX 13.95 9.13 2221 9.69 12710 10.07 9.27 +.34 -19.9sChampO hrs Q CSBR 9.98 4.02 38 9.80 159 10.05 9.00 +.82 +17.6 ChangHl Q CHNG 17.57 6.18 2507 10.85 10042 11.30 10.79 -.08 -33.8 ChangHl un Q CHNGU 63.29 30.71 51 42.86 159 43.93 42.37 -.68 -28.6sChannAdv N ECOM 16.48 4.39 699 15.38 4793 16.48 13.84 +.79 +70.1 ChaparrE N CHAP 5.93 .21 1457 .62 6809 .73 .60 -.06 -64.5 CharahSol N CHRA 5.73 1.28 117 3.26 1135 3.55 2.02 +1.24 +33.6 ChardnH wt A CHAC.WS CharlsColv Q CTHR 1.66 .60 256 .70 1281 .75 .68 +.01 -50.6 ChRvLab N CRL 35 189.85 95.58 583 176.92 2623 178.60 167.55 +6.94 +15.8 ChartInds Q GTLS 24 78.80 15.00 238 47.77 2144 50.12 45.02 +2.55 -29.2 ChartCm Q CHTR 549.00 345.67 786 517.69 4520 528.87 498.08 +15.42 +6.7 ChaseCorp A CCF .80 .8 28 127.50 52.00 14 100.81 91 103.24 96.25 +6.50 -14.9 ChathLTr N CLDT 1.32 22.3 13 19.03 3.44 337 5.91 1772 6.51 5.72 +.19 -67.8 ChkPoint Q CHKP 21 120.99 80.06 623 108.59 2521 109.92 105.10 +2.69 -2.1 CheckC h Q CHEK 2.57 .44 2460 .57 19805 .66 .53 +.03 -66.9 ChckPnt Q CKPT 3.47 1.05 161 1.99 767 2.08 1.84 -.02 +15.7 Cheesecake Q CAKE 1.44 6.7 9 45.24 14.52 2323 21.56 13968 23.64 20.41 +1.42 -44.5 CheetahM N CMCM 2.67 1.11 328 1.72 1966 1.79 1.66 +.02 -20.9 ChefsWhs Q CHEF 20 42.06 3.55 700 13.61 3491 14.60 12.62 +.90 -64.3sChegg N CHGG 71.24 25.89 4308 70.20 17522 71.24 63.69 +4.78 +85.2 Chembio Q CEMI 15.89 2.25 22311 4.18 29713 4.38 3.01 +.91 -8.3 Chemed N CHE 1.28 .3 38 513.75 330.01 169 467.36 706 468.90 438.98 +22.70 +6.4 ChemoCntx Q CCXI 65.43 6.16 546 58.01 2500 58.74 53.01 +4.22 +46.7 Chemours N CC 1.00 6.4 4 24.73 7.02 2662 15.67 13351 15.94 14.32 +.84 -13.4 ChemungF Q CHMG 1.04 3.8 12 49.00 21.75 7 27.20 27 28.01 24.85 +2.65 -36.0 CheniereEn A LNG .56p 70.49 27.06 1456 48.80 8476 49.59 45.24 +3.82 -20.1 ChenEnLP A CQP 2.56f 7.5 49.30 17.75 257 34.19 1529 35.51 34.06 -.88 -14.1 CherHMtg N CHMI 1.08m 12.5 16.32 2.76 270 8.61 1418 9.42 8.40 -.12 -41.0 ChrHMt pfA N CHMIpA 2.05 9.2 26.25 6.98 6 22.40 62 22.92 22.04 -.12 -12.6 CherHM pfB N CHMIpB 26.95 4.63 7 20.97 49 21.52 20.48 -.48 -19.0 ChesEng rs N CHK .03p 1 430.00 7.77 11.85 ChespkUtil N CPK 1.62 1.9 24 101.29 69.47 42 85.57 374 86.06 80.86 +5.07 -10.7 Chevron N CVX 5.16f 5.8 12 127.00 51.60 5827 88.31 33941 90.77 86.36 +1.85 -26.7 Chewy N CHWY 52.77 20.62 2732 47.08 18026 47.85 44.31 +.14 +62.3 ChiRivet A CVR .40m 1.9 28.84 18.00 20.80 1 -19.4 ChkSoup Q CSSE .45p 10.63 4.66 3 7.18 27 7.33 6.85 +.13 -10.3 ChkSoup pf Q CSSEP 2.44 10.8 26.58 10.00 3 22.52 12 23.00 22.51 +.22 -12.4 Chicos N CHS .36f 27.1 4 5.14 .93 1444 1.33 9552 1.45 1.26 +.05 -65.1 ChildPlace Q PLCE 2.24 6.1 7 102.55 9.25 826 36.46 2770 39.56 35.99 +.18 -41.7 Chimera N CIM 1.20m 13.1 4 22.99 6.42 4152 9.14 24130 9.80 9.12 -.19 -55.5 Chimer pfA N CIMpA 2.00 9.3 27.20 7.53 10 21.55 68 21.91 21.08 -.06 -18.3 Chimer pfB N CIMpB 2.00 10.1 27.60 6.60 119 19.75 419 20.21 19.26 -.32 -26.2 Chimer pfD N CIMpD 2.00 10.2 26.87 6.83 7 19.58 107 19.99 19.08 -.56 -25.6 Chimerix Q CMRX 4.40 1.19 277 3.16 1564 3.24 2.95 +.14 +55.7 ChinaAuto Q CAAS 6 4.16 1.43 382 3.08 1135 3.28 2.67 +.52 -2.2 ChinaBio Q CBPO 27 119.44 92.22 139 104.19 705 106.99 99.74 -2.59 -10.5 ChinCer h Q CCCL 1.77 .26 57 .73 191 .79 .70 -.02 +7.4 ChiCBlood N CO 15 4.55 ChiCustR Q CCRC 16.14 3.32 2 4.62 8 4.92 4.49 -.23 -51.6 ChinaDEd N DL .45e 10 11.99 3.89 43 8.50 254 8.92 8.35 -.02 +5.1 ChinaEAir N CEA 30.95 15.80 27 18.71 105 18.78 17.77 +.61 -31.6 ChiFnOn rs Q JRJC 12.10 3.65 105 6.85 285 7.24 6.02 +.42 -23.0sChinaFd N CHN .55e 2.4 23.35 15.41 11 23.21 54 23.35 22.08 +1.06 +10.1 ChinGrn N CGA 1 6.65 1.80 77 2.77 292 3.15 2.45 +.28 -1.4 ChinaHGS Q HGSH 2.20 .24 117 .75 577 .95 .73 -.10 +4.2 Chin Idx Q CIH 5.18 .94 78 2.36 369 2.42 1.94 +.24 -35.2 ChinaJJ h Q CJJD 3.46 1.03 1225 1.39 10538 1.47 1.32 -.49 -23.6 ChiLibEd n Q CLEU 6.50 3.40 27 4.65 188 4.96 4.38 +.07 -5.1 ChinaLife N LFC .12e 1.1 14.70 8.27 1078 10.91 3646 10.98 9.94 +.85 -21.1 ChinaMble N CHL 1.95e 5.6 46.03 30.12 1401 34.91 5989 35.03 33.19 +.86 -17.4 ChinaNRes Q CHNR 6.04 .58 137 1.12 864 1.23 1.03 -46.4 ChOnlEd N COE 37.19 3.68 24 25.25 145 26.49 22.36 +2.65 +157.1tChinaPet N SNP 3.73e 8.6 69.63 41.30 189 43.17 902 43.30 41.30 +.79 -28.2 ChinaPhH A CPHI 1.40 .21 974 .60 10459 .74 .59 -.05 +154.4 ChiRap rs N XRF 8.80 .51 421 3.15 1464 3.43 2.71 +.38 -14.6 ChiRecyc rs Q CREG 7.40 1.60 77 2.34 380 2.48 2.22 -.01 -16.4 ChinaSXT Q SXTC 5.00 .34 4971 .53 30672 .59 .48 -.00 -35.1 ChinaSoAir N ZNH .64e 2.8 36.43 18.45 36 23.13 152 23.38 21.86 +.79 -31.2 ChinaTel N CHA 1.21e 4.1 51.07 26.66 93 29.42 440 29.52 27.62 +1.11 -28.6 ChinaUni N CHU .18 11.15 5.08 385 5.63 1993 5.66 5.39 +.09 -39.9 ChXDPlast Q CXDC 1 2.44 .63 138 1.16 496 1.17 1.14 +.01 -35.2 ChXiang n Q PLIN 6.00 1.11 136 1.31 830 1.48 1.28 -.15 -66.4 ChiXFsh A XNY 6.55 ChinaYuch N CYD .85e 6.0 4 16.00 7.77 21 14.12 123 14.58 13.88 +.19 +5.9 ChinaNt Q CNET 2.04 .54 112 1.04 622 1.09 .92 -10.7 ChipMOS Q IMOS 1.21e 5.6 14 24.83 15.00 19 21.77 68 22.75 20.98 +.80 -3.7 Chipotle N CMG 1087.00 415.00 264 1056.45 1543 1084.73 1021.00 +23.30 +26.2 ChoiceHtls N CHH 21 109.26 46.25 210 81.05 1379 83.67 75.13 +5.08 -21.6 ChoiceOn n Q COFS .80 2.7 34.00 16.86 27 29.22 150 29.56 27.26 +.48 -8.2 ChromaDx Q CDXC 5.80 2.50 168 4.53 700 4.63 4.29 +.18 +5.1 ChubbLtd N CB 3.12e 2.5 15 167.74 87.35 1155 125.57 7309 129.84 124.05 +1.61 -19.3sChungTel N CHT 1.29e 3.4 39.47 33.61 164 38.40 1016 39.47 37.94 +.57 +4.1 ChurchDwt N CHD .96 1.2 80.99 47.98 1059 78.29 6558 78.85 76.02 +2.14 +11.3sChrCapII n N CCX 11.93 9.25 346 11.30 2436 11.93 10.84 +.45 +9.4sChCapIII un N CCXX/U 11.70 9.66 589 10.93 4704 11.70 10.26 +.66 +12.4 ChrchllD Q CHDN .58e .4 37 167.53 52.90 263 132.14 1116 137.40 126.44 +6.23 -3.7 ChuysHldg Q CHUY 25 29.45 7.28 161 14.43 948 15.44 13.20 +.85 -44.3 CideraTh Q CDTX 4.45 1.22 175 3.67 900 3.96 3.56 -.23 -4.4 CienaCorp N CIEN 57.19 30.58 1100 53.26 6963 54.54 52.61 -.21 +24.8 Cigna N CI .04 18 224.64 118.50 892 190.49 7262 194.52 183.69 +5.43 -6.8 Cimarex N XEC .88f 3.3 4 61.16 12.15 1264 26.79 6366 27.86 25.94 +.83 -49.0 CinciBcp n Q CNNB 10.85 6.33 1 9.19 12 9.20 8.64 +.19 -14.3 CincB pfB N CBBpB 3.38 7.1 49.95 31.73 16 47.87 37 48.00 47.11 -.00 +.8 CinciBell N CBB 65 16.05 3.19 683 14.92 2821 14.96 14.84 +.07 +42.5 CinnFin Q CINF 2.40 3.7 5 118.19 46.07 1461 64.87 4935 66.81 62.00 +2.87 -38.3 Cinedig h Q CIDM 6.00 .25 10435 2.09 18766 2.25 1.67 +.27 +198.6 Cinemark N CNK 1.44f 11.7 5 41.60 5.71 4260 12.27 26379 13.16 10.35 +.88 -63.8 CinerRes N CINR 1.36 10.9 5 19.83 9.43 126 12.45 347 13.19 12.41 -.45 -28.2 Cintas Q CTAS 2.55f .9 39 304.81 154.33 455 270.65 2298 276.49 255.37 +14.15 +.6 Circor N CIR .15 .6 15 47.80 8.00 199 24.99 1349 26.24 23.15 +1.94 -46.0 Cirrus Q CRUS 28 91.63 41.23 667 60.65 4091 62.21 57.79 +2.13 -26.4 Cisco Q CSCO 1.44 3.2 18 58.26 32.40 19629 45.63 86839 47.01 45.48 -.32 -4.2 CapAcIII wt N CISNW 1.88 CitiTrends Q CTRN .32 1.6 20 24.78 6.70 282 19.84 2150 21.45 15.28 +4.49 -14.2 CitGBP Dl N UGBP 20.66 10.81 3 14.63 10 14.73 13.84 +.53 -26.1 CitCHF Dl N UCHF 25.00 18.31 0 21.31 8 21.32 20.82 +.15 +3.2 Citi GBP N DGBP 45.45 24.28 0 30.19 5 31.92 30.00 -1.23 +19.8 CitEUR Dl N UEUR 17.77 12.69 1 15.33 33 15.56 15.31 +.01 -4.8 Citi EUR N DEUR 44.92 31.79 1 33.80 15 34.10 33.27 -.19 -2.2 Citi AUD N DAUD 67.31 28.37 29.77 6 30.88 29.77 -1.09 -4.8 CitAUD Dl N UAUD 17.51 7.20 3 14.35 10 14.49 13.79 +.48 -13.0 Citi JPY N DJPY 27.29 18.57 22.01 1 22.36 21.94 +.28 -8.3 CitJPY Dl N UJPY 30.22 20.25 23.06 0 23.06 22.64 -.25 -2.0 Citi CHF N DCHF 30.04 22.37 24.14 1 24.29 24.05 -.19 -9.8 CitiStratDv N DIVC 37.04 19.24 26.45 1 27.98 26.45 +.36 -28.6 Citigp pfN N CpN 1.97 7.3 28.89 21.80 26 26.81 969 26.85 26.50 +.16 -3.6 CgpVelLCrd N UWT 16.76 .16 .16 -98.8 Citigroup N C 2.04 4.0 7 83.11 32.00 22027 50.55 110475 52.46 49.61 +.97 -36.7 Citigp pfJ N CpJ 1.78 6.6 29.42 18.10 51 27.08 558 27.09 26.23 +.71 -4.4 Citigp pfK N CpK 1.72 6.4 29.22 17.76 50 26.77 652 26.87 26.32 +.24 -5.0 Citigrp pfS N CpS 1.58 6.1 26.79 19.61 62 25.84 437 25.88 25.61 +.06 -1.4 CitiusPh Q CTXR 1.97 .40 2226 1.22 24102 1.55 1.01 -.16 +19.6 Citiz&Nthn Q CZNC 1.08 5.5 12 29.06 15.69 8 19.65 56 21.52 19.37 +.64 -30.4 CtzCmtyBc Q CZWI .21f 3.0 10 12.75 5.26 7 6.96 47 7.00 6.76 +.09 -43.0 CitizFincl N CFG 1.56f 6.6 6 41.29 14.12 6689 23.76 34617 25.41 23.04 +.60 -41.5 CitizF pfD N CFGpD 28.93 12.02 25 25.62 166 25.71 25.19 +.19 -9.4 CitizFn pfE N CFG.PRE 25.88 12.03 25 22.80 207 22.86 22.39 +.33 -8.5 CitizHold Q CIZN .96 3.9 21 27.94 16.02 7 24.80 65 25.98 23.82 +1.03 +13.3 CitizInc N CIA 7.72 3.55 42 5.73 388 6.09 5.62 +.14 -15.1 CitrixSy Q CTXS 1.40 .9 33 155.10 90.28 1115 150.06 5083 151.62 141.03 +7.29 +35.3 CtyHld Q CHCO 2.28 3.7 13 83.07 53.06 53 62.30 294 66.01 61.87 +1.24 -24.0 CityOffce g N CIO .60m 8 14.50 6.50 199 10.01 1433 10.30 9.85 -.12 -26.0 CityOff pfA N CIOpA 1.66 7.1 28.14 12.00 11 23.45 37 23.67 22.16 +1.26 -9.1 Civeo N CVEO 1.81 .34 115 .58 896 .64 .58 -.04 -55.0 CivistaBcsh Q CIVB .44 2.9 15 24.32 11.62 45 15.35 169 15.73 13.73 +1.55 -36.0 CivitasSolu N CIVI 19 17.76 Clarivate N CCC 24.98 15.00 1286 23.30 6416 23.77 21.84 +1.25 +38.7 Clarus Q CLAR .03r 13.41 7.00 136 11.06 649 11.76 10.60 +.51 -8.2 ClayGSCn N GCE 1.43e 12.4 17.89 7.31 11.52 1 11.77 11.25 +1.34 -22.1 CleanEngy Q CLNE 2.93 1.05 746 2.16 4201 2.26 2.09 +.15 -7.7 CleanHarb N CLH 88.40 29.45 352 58.74 1916 60.84 58.13 +1.15 -31.5 CleanSp n Q CLSK 5.29 .97 1629 2.45 39773 3.54 2.30 -.07 -52.0 ClearChan N CCO 3.10 .36 1886 1.05 7982 1.08 .97 +.05 -63.3 ClrBrEnTR N CTR 1.35e 50.0 9.80 .70 141 2.70 787 2.82 2.60 +.07 -68.6 ClearOne Q CLRO .28 13.6 3.20 1.32 20 2.06 99 2.21 1.85 +.14 +24.1 ClearPt Q CLPT 6.33 2.86 2 3.64 33 3.76 3.34 +.09 -24.2 ClearSign h Q CLIR 4.11 .35 745 2.36 2572 2.37 1.90 +.38 +209.3 ClrAllCGr Q CACG 37.07 24.14 10 36.20 56 36.81 34.77 +1.38 +5.1sClrLgCap N LRGE 41.83 26.06 10 41.46 41 41.83 39.34 +1.81 +8.9 ClrDvStr Q YLDE 33.95 22.64 30.11 5 30.31 29.55 +.80 -9.3 ClearEnFd N CEM 1.76f 56.4 12.56 .75 610 3.12 2245 3.26 3.01 +.04 -72.3 ClrbEOpFd N EMO 1.47e 62.6 9.71 .71 353 2.35 1271 2.46 2.26 +.05 -72.1 Clearfield Q CLFD 35 14.90 8.32 17 14.02 66 14.25 13.63 +.28 +.6 ClearsBio h Q CLSD 4.13 .56 110 1.94 982 2.06 1.85 +.01 -33.1 ClearwPpr N CLW .05p 20 38.83 11.88 86 35.90 601 36.86 34.02 +2.02 +68.1 ClearwEn A N CWEN/A 1.19e 5.6 43 22.83 15.29 213 21.25 892 21.38 20.62 +.60 +11.1 ClearwEn C N CWEN .84e 3.6 32 25.09 16.12 529 23.21 2282 23.37 22.53 +.50 +16.3 CleBio h Q CBLI 5.00 .50 524 2.24 10838 3.00 2.15 -2.02 +272.1 ClevCliffs N CLF .24 4.4 1 11.61 2.63 7365 5.40 41114 5.59 5.21 +.11 -35.3 ClipRlty N CLPR .38 12.05 4.32 39 8.29 303 8.32 7.43 +.75 -21.8sClorox N CLX 4.44f 2.0 37 224.55 144.12 1660 222.16 7235 224.55 215.31 +6.86 +44.7 Cloudera N CLDR 13.93 4.76 5357 12.27 31998 13.58 12.22 -1.42 +5.5 CloughGA A GLV 1.44 16.3 11.90 5.26 108 8.85 320 8.94 8.46 +.35 -19.2 CloughGEq A GLQ 1.38 12.7 13.08 5.87 56 10.85 296 10.90 10.31 +.37 -10.1 ClghGlbOp A GLO 1.20 13.5 10.17 5.04 140 8.88 787 9.00 8.44 +.29 -5.9 ClovisOnc Q CLVS 17.37 2.93 3352 6.61 18050 7.21 6.41 -.41 -36.6 CoDiagn Q CODX 29.72 .79 3835 18.89 13623 20.56 17.01 +.81 +2010.6 CoStar Q CSGP 90 747.11 500.24 167 718.11 753 726.18 684.22 +27.04 +20.0 CoastFn Q CCB 15 18.58 8.41 18 13.90 79 14.77 13.46 +.04 -15.6 CCFemsa N KOF 1.75e 4.0 65.49 37.73 121 44.00 565 45.29 42.63 +.79 -27.4 CocaCons Q COKE 1.00 .4 55 382.51 188.08 25 230.01 124 235.00 224.66 +8.74 -19.0 CocaCola N KO 1.64f 3.7 27 60.07 36.27 15107 44.88 89505 45.53 43.55 +1.31 -18.9 CocaCEur N CCEP 1.12f 2.9 58.94 28.35 1345 38.10 6638 38.53 37.31 +.83 -25.1 CocrystP Q COCP 2.95 .39 3290 1.53 12799 1.61 1.35 -.04 +208.5 CodaOct Q CODA 14.11 4.26 10 5.11 113 5.43 5.02 -.01 -38.9 CodeChain Q CCNC 36 2.46 .66 1 1.80 17 1.92 1.71 -.06 +50.0 Codexis Q CDXS 19.07 8.43 342 12.07 1876 12.22 10.60 +1.47 -24.5 CdrsVlly Q CVLY .64 4.7 7 24.63 10.62 14 13.60 59 14.13 13.45 -.20 -40.9 Coeur N CDE 44 8.29 1.98 5023 4.85 33762 5.17 4.55 +.21 -40.0 CoffeeH Q JVA 5.20 1.76 13 3.04 85 3.09 2.95 +.05 -33.9 CogentC Q CCOI 2.72f 3.3 92.96 53.24 236 81.30 1481 83.12 76.21 +5.01 +23.5 Cognex Q CGNX .22 .4 40 64.28 35.20 958 60.42 4208 60.82 58.24 +1.78 +7.8 CognizTch Q CTSH .88f 1.6 16 71.48 40.01 3123 56.08 13328 57.68 54.99 +.87 -9.6 CohBar Q CWBR 4.25 .87 317 1.50 2492 1.98 1.46 -.36 -6.3 Cohen A COHN .80 8.2 24.44 2.77 251 9.70 1220 11.74 8.24 -.70 +145.6 CohSClosed N FOF 1.04 9.7 13.98 6.27 114 10.74 609 10.93 10.40 +.22 -20.0 Cohen&Str N CNS 1.56f 2.3 28 78.23 33.52 98 67.58 697 69.74 64.63 +3.02 +7.7 CohStInfra N UTF 1.60 7.1 27.65 12.10 261 22.46 1413 22.98 21.42 +.46 -14.3 C&SLtDP&I N LDP 1.87 8.2 27.68 12.20 83 22.95 505 23.12 21.86 +.98 -12.5 C&SIncEgy N MIE 1.32 63.5 10.41 1.20 177 2.08 724 2.19 2.08 -.07 -74.1 CohStQIR N RQI .96 8.5 16.05 5.80 493 11.23 3009 11.48 10.40 +.88 -24.5 CohStRE N RNP 1.48 7.6 25.35 10.15 151 19.53 665 19.83 18.52 +.88 -17.9 CohStSelPf N PSF 2.06 8.3 32.85 11.22 17 24.90 87 24.93 24.26 +.65 -21.0 CohenStTR N RFI .96 7.5 15.84 7.01 59 12.81 563 13.00 11.95 +.86 -11.5 Coherent Q COHR 178.08 78.21 182 128.61 837 135.49 126.03 -1.36 -22.7 CoherusBio Q CHRS 23.91 10.86 1112 18.30 3910 18.72 16.94 +1.05 +1.6 Cohu Q COHU .24 1.4 26.43 8.89 132 16.87 728 17.47 16.04 +.82 -26.2 Colfax N CFX 20 38.88 12.23 973 28.05 5824 29.69 26.08 +1.80 -22.9 ColgPalm N CL 1.76 2.4 27 77.41 58.49 2659 73.28 15772 73.87 71.89 +1.76 +6.4 CollPlant Q CLGN 14.55 3.35 6 10.04 26 10.22 9.65 +.04 +76.1 ColTacIn N TBND 25.41 16.74 10 23.21 42 23.30 22.81 +.43 -3.5stCollctGr n Q CGRO 9.91 9.80 0 9.92 146 9.92 9.80 +1.2stCollctGr un Q CGROU 10.47 9.51 10.05 323 10.47 9.51 -.02 +.9sCllctUnv Q CLCT .70 2.0 29 35.95 13.26 100 35.13 438 36.08 33.27 +1.92 +52.4 Collegium Q COLL 25.59 10.01 162 17.46 1072 17.77 16.19 +1.12 -15.2 CollierC un N CCH/U Colliers Q CIGI .10 .2 18 92.07 33.93 144 57.30 269 58.32 54.36 +2.30 -26.5 ColonyBk Q CBAN .40 3.4 9 17.40 8.70 6 11.77 40 12.15 11.26 +.64 -28.7 ColonCap N CLNY .44 17.9 6.14 1.33 3819 2.46 21419 2.60 2.29 +.15 -48.2 ColCap pfG N CLNYpG 1.88 9.9 25.66 9.80 4 19.00 79 19.38 16.69 +1.40 -24.3 ColCap pfJ N CLNYpJ 24.56 7.32 84 18.09 403 18.14 14.71 +1.48 -24.4 ColCap pfI N CLNYpI 1.79 9.9 24.66 6.75 37 18.05 293 18.21 15.60 +1.54 -25.3 ColCap pfH N CLNYpH 1.78 9.9 24.50 6.92 36 17.99 211 18.09 15.54 +1.49 -24.8 Col BdSt N GMTB ColBnkg Q COLB 1.12a 4.2 14 41.40 19.11 223 26.78 1306 28.61 26.62 +.42 -34.2 Col SusInt N ESGN 26.83 16.69 0 21.48 1 21.51 21.25 +.29 -18.0 Col SusUS N ESGS 31.13 18.00 0 24.32 3 24.51 24.06 +.71 -20.7 Col MuniI N MUST 23.07 19.38 9 21.76 47 21.97 21.64 -.01 +1.0 ColumFn Q CLBK 29 17.34 12.00 124 13.64 661 14.41 12.67 +.51 -19.5 ColEmxChi N XCEM 28.59 16.43 4 23.30 18 23.77 22.38 +.89 -16.4 ColQualDv N HILO .32e 2.4 13.21 Col EMCns N ECON .10e .4 24.50 17.37 39 23.52 472 23.63 22.65 +.68 +.2 Col IndiaC N INCO .03e .1 44.56 26.16 4 39.05 29 39.36 37.43 +1.83 -7.5 Col IndSC N SCIN .17e 1.2 13.78 ColumbPT N CXP .84f 6.3 8 22.71 7.63 675 13.42 5558 13.64 12.46 +.97 -35.8 ColSelTec N STK .92a 4.1 25.45 13.50 58 22.30 350 22.54 21.72 +.14 -5.3 ColuSprtw Q COLM 11 109.44 51.82 213 79.97 1182 82.07 77.48 +2.31 -20.2 Colmbus Q CMCO .24 .7 10 43.09 19.20 87 32.43 601 33.85 31.72 +.47 -19.0 comScore Q SCOR 5.66 1.43 212 2.98 869 3.18 2.90 +.06 -39.7 Comcast Q CMCSA .92 2.3 19 47.74 31.71 23373 39.25 88238 40.28 38.12 +.83 -12.7 Comcst29 N CCZ 1.58e 2.9 63.19 49.75 0 54.51 0 57.01 54.51 -1.11 -9.9 Comerica N CMA 2.72 7.7 5 74.11 24.28 1890 35.27 9600 38.44 35.08 -.10 -50.8 ComfrtS N FIX .42f 1.0 25 53.66 27.54 181 40.01 1216 41.18 38.30 +1.85 -19.7 CommScpe Q COMM 16.32 5.50 3045 8.41 15696 8.72 8.02 +.09 -40.7 ComndSec A MOC 2.85 CmcBMO Q CBSH 1.08f 1.9 15 71.92 45.51 220 58.09 1261 59.91 57.66 +.87 -14.5 CmcBc pfB Q CBSHP 1.50 5.9 28.11 22.01 1 25.62 61 26.01 25.37 -.20 -1.4 CmclMtls N CMC .48 2.4 28 24.04 10.76 894 19.83 5891 20.57 19.73 +.39 -11.0 CmclVehcl Q CVGI 7 8.43 1.24 322 2.87 1977 3.23 2.57 +.23 -54.8 CommSys Q JCS .08 1.6 9.90 2.83 10 5.04 61 5.24 4.61 +.26 -18.3 CmtyBkSy N CBU 1.64 3.0 17 72.63 47.01 189 55.20 1200 57.38 53.22 +2.68 -22.2 CmtyBkTr Q ESXB .20 3.9 11 9.75 4.00 51 5.17 248 5.65 4.99 +.09 -41.8 CmtyFinCp Q TCFC .50 2.1 9 36.23 17.50 5 24.29 37 24.99 21.99 +2.65 -31.7 CommuFt Q CFBI 12.05 5.36 1 7.52 2 8.33 7.52 -.33 -34.3 CmtyHlt N CYH 1.67f 55.3 7.27 1.79 1731 3.02 7509 3.24 2.73 +.28 +4.1 CmtyHlt rt Q CYHHZ .00 CmtyHcT N CHCT 1.68f 4.0 52.33 20.12 81 41.61 514 43.02 38.79 +2.55 -2.9 CmtyTrBc Q CTBI 1.52 4.8 9 47.54 26.45 64 31.75 293 32.92 30.90 +1.05 -31.9 CmtyWest Q CWBC .18m 2.2 10 11.86 5.27 8.25 19 8.90 7.80 -.77 -25.7 CommVlt Q CVLT 51.90 24.26 214 39.15 1147 39.81 37.23 +1.79 -12.3 CompDivHd N CODI 1.44 8.4 26.37 10.78 266 17.08 1544 17.29 16.28 +.56 -31.3 ComDivH pf N CODIpA 1.81 8.4 26.25 12.65 14 21.52 65 22.07 21.00 +.25 -15.3 CompssMn N CMP 2.88 5.9 17 66.14 34.39 175 49.16 1107 50.81 47.82 +1.35 -19.4 Compugn Q CGEN 17.85 2.96 894 15.40 4176 15.74 13.78 +.81 +158.4 CmptrPr Q CPSI .40 1.8 21 35.78 16.93 45 22.40 242 23.01 21.60 +.88 -15.2 CmpTask Q CTG .24 5.9 6.48 2.86 13 4.09 90 4.41 4.01 -.33 -21.1 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 5 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 55 Compx A CIX .40 2.9 13 17.57 10.53 2 13.90 44 14.50 12.57 +1.49 -4.7 CmstkH Q CHCI 6.26 1.06 57 2.57 228 2.91 2.55 -.04 +31.3sComstMn rs A LODE 1.10 .15 664 .81 2871 1.10 .77 -.15 +83.9 ComstkRs N CRK 10.70 4.05 1124 4.49 6501 4.55 4.13 +.39 -45.4 Comtech Q CMTL .40 2.5 11 38.00 11.48 286 16.04 1193 17.03 15.35 +.86 -54.8sConAgra N CAG .85 2.4 23 36.05 22.83 3737 35.41 26332 36.05 32.88 +2.77 +3.4 ConcertPh Q CNCE 13.09 5.36 149 9.27 534 10.21 9.13 -.11 +.5 ConchoRes N CXO .80 1.6 8 105.94 33.13 2084 51.47 10938 52.93 49.48 +1.17 -41.2 ConcdMed N CCM 2.92 1.13 3 1.68 29 1.75 1.45 +.15 -37.0 ConcrPump Q BBCP 6.11 1.82 61 3.44 876 4.10 3.29 -2.04 -37.1 CondHos rs A CDOR .78e 19.0 8 11.20 2.76 6 4.11 43 4.25 4.03 -.05 -62.8 Conduent Q CNDT 9.93 1.54 1260 2.37 5912 2.51 2.24 +.14 -61.8 Conformis h Q CFMS 4.57 .50 1136 .78 2899 .88 .75 -.03 -48.0 ConiferH Q CNFR 4.60 2.00 0 2.59 15 2.84 2.43 +.00 -35.2 Conifer23 Q CNFRL 1.69 8.2 24.95 8.50 20.62 2 20.62 18.01 +2.62 -7.7 Conmed N CNMD .80 1.1 31 116.81 37.66 226 73.01 1201 74.56 66.11 +6.39 -34.7 Conns Q CONN 6 27.57 2.83 647 9.78 2996 10.58 9.47 -.47 -21.1 ConnectOne Q CNOB .36 2.4 10 26.50 8.85 248 14.99 944 16.19 14.73 +.47 -41.7 ConocoPhil N COP 1.68 4.0 7 67.13 20.84 4773 41.78 27554 42.83 39.92 +1.43 -35.8 ConsolCom Q CNSL 1.55 24.3 7.51 3.24 349 6.39 1537 6.89 6.15 +.31 +64.7 ConEd N ED 3.06f 4.1 15 95.10 62.03 1430 73.81 9008 74.36 70.69 +2.53 -18.4 ConsolWtr Q CWCO .34 2.2 41 18.83 12.00 90 15.29 359 15.37 14.16 +1.26 -6.2 ConstellA N STZ 3.00 1.6 15 212.00 104.28 1894 185.80 9866 190.74 168.40 +16.81 -2.1 ConstellB N STZ/B 2.72 1.5 15 211.39 107.51 185.36 1 187.46 185.36 +16.66 -1.8 ConstPh Q CNST 59.49 6.01 558 28.98 2546 30.64 27.69 -.12 -38.5 Constellm N CSTM 14.94 9.65 14.80 ConstPrt Q ROAD 14 20.92 11.96 177 17.56 1067 18.16 17.08 +.48 +4.1 ConsuPtf Q CPSS 5 4.30 1.00 13 2.93 30 3.03 2.75 -13.1 CnE pfB N CMSpB 4.50 4.1 112.56 103.01 0 108.95 0 108.95 106.51 +1.94 -.5 ContainStr N TCS 7 7.76 1.80 165 3.21 806 3.37 2.99 +.07 -23.9 Contango A MCF 4.79 .84 802 2.24 6633 3.34 2.10 -.18 -39.0 ContlRescs N CLR 7 43.57 6.90 7346 18.30 34977 18.61 15.18 +3.20 -46.6 ContrFc hrs Q CFRX 13.40 2.69 306 6.99 1384 7.18 6.05 -.10 +12.6 ConturaE N CTRA 3 52.71 1.93 245 3.26 1068 3.32 2.87 +.33 -64.0 ConyPkII n Q CPAA 11.65 9.40 150 11.30 392 11.35 11.00 +.20 +8.7 ConPkII un Q CPAAU 12.05 9.29 1 11.90 18 12.00 11.54 +.59 +9.4 CooTek N CTK 9.93 4.55 16 7.00 137 7.36 6.62 +.11 +41.4 CooperCo N COO .06 91 365.68 236.68 392 290.07 2425 293.70 268.92 +17.09 -9.7 CooperTire N CTB .42 1.5 38 32.14 13.82 249 27.33 1545 27.96 26.19 +1.55 -4.9 CooperStd N CPS 1 50.78 6.64 269 12.25 1293 14.23 12.21 -.29 -63.1 CopaHold N CPA 2.64f 5.2 6 116.88 24.00 572 50.90 3174 52.93 46.84 +3.62 -52.9 Copart Q CPRT 31 104.88 55.69 1417 83.86 7559 85.67 78.55 +4.24 -7.8 Copel N ELP .26e 2.4 18.15 8.28 771 11.02 2659 11.66 10.96 -.14 -34.9sCorbusPhm Q CRBP 8.78 3.29 1102 7.95 7764 8.78 7.66 +.15 +45.6 Corcept Q CORT 26 18.53 9.70 806 17.18 3763 17.49 16.56 +.53 +42.0 CoreLabs N CLB .01m 12 56.03 6.68 547 21.27 3338 21.68 18.79 +1.61 -43.5 CoreMold A CMT .05 7.58 1.03 36 4.00 113 4.29 3.93 +23.1 CoreMrk Q CORE .48 1.9 26 40.95 20.94 228 25.13 1127 25.64 23.91 +1.31 -7.6 CorePtLd N CPLG 10 13.15 2.18 213 4.34 1577 4.54 3.92 +.43 -59.4 Corecivic N CXW 1.76 18.5 6 20.92 8.33 1060 9.53 10461 9.77 8.97 +.51 -45.2sCoreLogic N CLGX .22 68.53 24.69 1962 66.48 11351 68.53 66.38 -1.47 +52.1 CorEn pfA N CORRpA 1.84 14.3 26.60 7.57 32 12.85 174 14.40 12.54 -.83 -49.3tCorEnInf N CORR .20m 2.4 4 49.75 8.40 317 8.45 2265 10.03 8.40 -.29 -81.1 CoreSite N COR 4.88 3.9 46 128.47 90.07 375 124.38 2073 127.24 116.66 +6.96 +10.9 CorMedix A CRMD 9.99 2.16 304 6.15 1388 6.65 5.60 +.44 -15.5 CornrstBld N CNR 9.79 2.54 621 5.31 3092 6.16 5.17 -.29 -37.6 CorOnDem Q CSOD 64.45 22.22 427 38.11 2754 39.86 37.48 -.01 -34.9 CrnstTotR A CRF 3.35 32.8 11.76 5.43 287 10.21 1463 10.30 9.60 +.52 -7.1 CrnrstnStr A CLM 3.40 32.5 12.06 5.52 547 10.45 2505 10.54 9.87 +.50 -6.8 Corning N GLW .88f 3.4 11 34.26 17.44 5030 26.00 26099 26.47 25.41 +.59 -10.7 CorpOffP N OFC 1.10 4.2 13 30.57 15.23 868 26.03 4224 26.78 24.31 +1.65 -11.4 Corteva N CTVA .52 1.9 32.78 20.38 3766 27.57 20892 28.11 25.80 +1.65 -6.7 Cortexym Q CRTX 73.84 19.35 40 45.89 310 48.18 44.20 -1.26 -18.3 CortlndB Q CLDB .56 4.3 24.40 11.10 0 13.15 7 13.50 12.50 -.07 -39.7 Cort1Aon27 N KTN 2.05 6.4 33.10 25.23 1 31.86 11 32.14 31.44 +.09 +.1 CortsJCP97 N KTP 1.91 251.3 6.24 .70 .76 -86.0 CortsPE N KTH 2.00 6.2 34.00 29.00 1 32.10 4 32.45 32.00 +.17 -.4 Corvel Q CRVL 28 96.45 44.67 72 72.00 363 73.06 70.66 +1.26 -17.6 CorvusPh Q CRVS 8.10 1.01 93 2.60 340 2.93 2.51 -.28 -52.2 Cosan Ltd N CZZ .26e 1.7 23.70 8.56 1227 15.58 4727 16.29 14.56 +.75 -31.8 Costamre N CMRE .40 7.8 10.85 3.16 795 5.10 3563 5.72 5.09 -.26 -46.5 Costam pfB N CMREpB 1.91 8.9 25.65 10.64 3 21.58 29 21.60 20.93 +.23 -14.9 Costmr pfC N CMREpC 2.13 9.3 26.10 12.31 4 22.83 16 23.25 22.60 +.32 -11.2 Costam pfD N CMREpD 2.19 9.5 26.31 12.96 8 23.04 35 23.50 22.79 +.16 -11.3 Costco Q COST 2.60 .9 43 325.26 261.67 2539 305.74 9010 308.92 296.83 +9.18 +4.0 Coty N COTY .50 11.2 13.54 3.02 12753 4.45 97585 4.82 4.31 +.27 -60.4 CountrP Q CPAH 6.00 .83 35 4.95 161 5.09 4.76 -.10 +432.3 CountyBcp Q ICBK .28 1.3 11 27.98 13.55 6 20.92 60 23.16 20.89 -1.16 -18.4sCoupaSft Q COUP 289.25 99.01 1153 290.79 5268 294.54 263.51 +15.09 +98.8 CousPrp N CUZ/O .29f 3.0 15 9.74 CousPrp N CUZ 1.20 4.0 11 42.86 21.15 827 30.07 4913 30.74 29.05 +1.15 -26.5 CovantaH N CVA .32 3.4 18.24 6.57 719 9.32 4404 9.78 9.19 +.22 -37.2 Covenant Q CVTI 11 18.62 6.54 227 13.95 636 14.66 13.18 +.77 +7.9 CovrAll A COVR Covetrus Q CVET 25.89 4.05 1314 17.88 4694 18.28 16.97 +.08 +35.5 CowenInc Q COWN .16 1.0 12 18.36 5.75 202 16.21 1383 16.98 15.41 +.72 +2.9 Cowen27 Q COWNZ 1.84 7.4 26.45 9.60 8 24.94 53 25.24 23.94 +.99 -3.4 Cowen33 Q COWNL 1.94 7.7 27.95 8.72 5 25.23 25 25.35 24.82 +.46 -7.9 CrackerB Q CBRL 5.20 4.9 12 180.93 53.61 368 105.93 1744 113.00 101.39 +3.56 -31.1 CraftBrew Q BREW 36 17.19 7.11 221 15.63 515 15.79 15.25 +.30 -5.3 Crane N CR 1.72 3.0 11 91.23 36.77 356 57.91 2468 60.11 56.69 +1.56 -33.0 CrwfdA N CRD/A .28 3.5 57 11.90 5.43 22 7.93 170 8.28 7.49 +.08 -30.9 CrwfdB N CRD/B .20 2.8 51 10.79 4.95 1 7.18 31 7.66 6.95 -.17 -29.3 CreatRea h Q CREX 5.98 .52 371 2.28 1492 2.73 2.18 -.45 +49.0 Credicp N BAP 8.57e 6.5 240.88 118.00 426 132.13 1646 137.60 131.54 -2.97 -38.0 CreditAcc Q CACC 13 499.61 199.00 136 421.81 900 435.70 372.01 +10.71 -4.6 CSVxST rs Q VIIX 167.17 27.85 41 68.49 141 80.46 66.15 -11.10 +113.6 CS FILgCG N FLGE 394.00 160.00 9 367.97 33 380.99 340.34 +27.93 +10.4 CSSilvCC Q SLVO .96e 15.1 7.48 4.37 18 6.29 161 6.38 6.18 +.00 -10.3 CSGoldCvC Q GLDI 1.20e 12.1 10.36 8.26 15 9.92 126 9.92 9.81 +.07 +9.5 CSVS3xInSlv Q DSLV 46.75 8.59 359 9.36 1652 9.95 8.82 -.32 -41.8tCSVS3xInG Q DGLD 37.62 14.79 87 15.17 369 15.65 14.79 -.11 -46.8 CSVIVxMT Q ZIV 78.15 26.07 131 28.90 658 29.91 26.60 +2.17 -59.8 CS LgSh N CSLS 27.99 CrSuisInco A CIK .26 9.7 3.45 1.97 1462 2.71 6835 2.75 2.64 +.02 -15.8 CrS Crd Q USOI 3.38e 74.1 22.17 4.21 242 4.56 827 4.59 4.36 +.21 -78.8 CS MthlMtg N REML 28.35 .52 1558 3.44 6321 3.79 3.35 -.04 -86.6 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 14.1 14.15 3.65 7.95 0 7.95 7.95 +.17 -34.9 CredSuiss N CS 1.22e 11.8 14.12 6.47 2343 10.31 13041 10.52 10.11 +.32 -23.3 CrSuiHiY A DHY .29 14.4 2.59 1.28 495 2.00 5189 2.00 1.94 +.03 -20.0 Cree Inc Q CREE 64.95 27.77 780 58.81 3258 59.74 56.88 +1.07 +27.4 CrsntAcq Q CRSA 13.11 9.10 307 10.39 1054 10.65 10.26 -.17 +3.7 CrescCap n Q CCAP 1.64 12.9 17.99 6.21 7 12.70 202 13.10 12.57 -.14 -22.6 CrescPtE g N CPG .03 9 4.84 .51 1877 1.64 12726 1.68 1.55 +.06 -63.3 CrestEq N CEQP 2.50 19.7 79 40.00 2.65 785 12.67 5994 13.95 12.38 -1.19 -58.9 Cresud Q CRESY 4.29e 11.35 2.32 144 2.99 830 3.22 2.88 -.16 -57.5 Crinetic Q CRNX 26.67 10.63 94 16.94 574 18.65 16.57 -.46 -32.5 Criteo SA Q CRTO 8 20.77 5.89 314 11.37 1061 11.97 10.93 +.21 -34.4 Crocs Q CROX 43.79 8.40 961 35.90 4853 37.38 32.73 +3.01 -14.3 CronosGp Q CRON 6 16.34 4.00 2165 6.17 10382 6.24 5.82 +.17 -19.6 CrossAmer N CAPL 2.10 15.4 72 19.79 6.81 27 13.68 131 14.35 13.20 +.13 -24.2 CrssCtryHl Q CCRN 13.42 4.50 319 5.95 1038 6.36 5.75 +.26 -48.8 CrosTim N CRT 1.38e 19.4 7 12.82 4.01 9 7.13 69 7.46 7.00 -.16 -18.3 CrowdStr Q CRWD 108.34 31.95 9040 107.27 25750 107.70 94.18 +8.48 +115.1 CrwnCstle N CCI 4.80 2.8 99 176.85 114.18 2254 170.72 9806 174.00 160.67 +9.39 +20.1 CrwnCst pfA N CCIpA 1.72 .1 1548.46 1049.69 33 1533.10 131 1533.10 1438.92 +90.75 +19.6 CrownCfts Q CRWS .32a 6.5 8 7.94 4.13 6 4.96 46 4.98 4.79 +.01 -19.3 CrownHold N CCK 20 80.57 42.97 956 66.92 5498 67.32 63.76 +3.22 -7.7 Cryolife N CRY .12 .6 63 33.00 12.63 223 19.62 1466 19.94 18.28 +1.54 -27.6sCryoPort rs Q CYRX 32.08 12.40 720 33.02 2651 33.11 28.65 +3.53 +100.6 CubeSmart N CUBE 1.32 4.6 24 36.32 19.61 1536 28.58 6625 28.68 26.28 +2.60 -9.2 Cubic N CUB .27 .6 79 75.20 30.86 410 47.65 2419 49.29 46.50 +1.45 -25.0 CueBioph Q CUE 31.69 6.54 356 22.89 1608 24.84 21.37 -.59 +44.2 CullenFr N CFR 2.84 4.0 13 100.79 47.69 366 70.56 1820 75.28 70.28 +.18 -27.8 CullnF pfA N CFRpA 1.34 5.2 26.46 25.17 25.82 +.1 Culp Inc N CULP .42 4.6 5 19.63 5.28 568 9.16 2166 10.51 8.20 +1.13 -32.7 CumbldPh Q CPIX 6.51 3.10 12 3.24 44 3.39 3.20 -.05 -37.1 Cummins N CMI 5.24 3.0 48 186.73 101.03 793 173.45 5160 176.28 170.19 +4.70 -3.1 Curis Q CRIS 3.59 .62 495 1.18 1793 1.24 1.15 +.01 -30.6 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 70.56 190 87.92 1295 90.68 85.29 +3.55 -37.6 CustomBcp N CUBI 4 25.72 8.36 142 11.15 1025 12.20 11.09 +.19 -53.2 CustBc p C N CUBIpC .57p 26.76 13.50 4 21.50 23 21.71 21.13 +.24 -16.2 CustBc pfD N CUBIpD 26.59 14.10 1 22.21 2 22.21 21.20 +1.27 -14.2 CustBc pfE N CUBIpE 26.75 11.76 21.75 5 22.00 21.39 -.23 -16.0 CustoBc pf F N CUBIpF 26.58 12.23 12 19.49 72 19.64 18.76 -.02 -24.8tCustBc34 n N CUBB 1.34 6.3 22.51 20.70 5 21.25 16 21.53 20.70 -.10 -4.3 Cutera Q CUTR 10 39.15 9.07 139 12.14 785 12.49 11.48 +.54 -66.1 Cyanotch h Q CYAN 3.25 1.82 20 2.37 56 2.86 2.18 +.04 +3.5 CybrOpt Q CYBE 82 37.99 11.55 229 36.11 1089 37.49 29.37 +3.90 +96.5 CyberArk Q CYBR 68 148.74 69.51 592 102.97 2207 104.00 92.61 +7.82 -11.7 Cyclacel pf Q CYCCP .60 10.1 8.07 3.87 5.94 0 5.94 5.94 -.09 +18.8 Cyclacl rs Q CYCC 19.60 3.85 210 4.53 848 4.84 4.49 -.03 -66.2 CyclerTh Q CYCN 14.83 1.69 118 5.87 681 6.91 5.71 -.84 +115.8 CymaBay Q CBAY 7.36 1.21 1199 3.50 4714 3.82 3.37 -.26 +78.6 CynergT A CTEK 4.89 1.11 23 1.54 70 1.54 1.41 +.09 -53.3 CypressEn N CELP .84 20.6 6 10.14 3.09 13 4.08 96 4.49 4.00 -.28 -55.7 Cyren Ltd Q CYRN 1.87 .31 14 1.23 162 1.24 1.11 +.12 -4.3 CyrusOne Q CONE 2.00 2.6 65 79.73 43.72 929 75.59 4478 77.10 72.09 +1.77 +15.5 Cytokinetic Q CYTK 25.23 7.73 433 24.83 2474 25.04 22.85 +1.06 +134.0 CytomX Q CTMX 15.44 3.60 449 8.41 1867 8.67 8.03 +.21 +1.2 Cytosorbnt Q CTSO 11.24 3.49 505 9.96 1559 10.17 9.24 +.43 +158.7D -:DBV Tech Q DBVT 13.49 2.02 114 4.47 892 4.66 4.25 -.19 -58.2 DCP Mid N DCP 3.12 29.9 23 31.49 2.20 1757 10.45 6879 11.77 10.33 -.90 -57.3 DCP Md pfB N DCPpB 1.97 11.4 25.23 3.36 22 17.31 126 18.60 16.46 -.54 -28.0 DCP pfC N DCPpC 1.99 11.4 25.49 3.79 1 17.40 93 18.49 16.76 -.38 -29.2sDFP Hlth n Q DFPH 10.79 9.70 33 10.82 119 10.90 10.00 +.85 +11.6 DFP Hl un Q DFPHU 11.11 9.25 0 10.80 43 10.80 10.45 +.13 +5.9 DHI Grp N DHX 6 4.28 1.78 113 2.13 672 2.20 1.99 +.18 -29.2 DHT Hldgs N DHT .20f 3.9 8.83 4.77 3077 5.10 15078 5.42 5.03 +.06 -38.4 DirttEnv n Q DRTT 21 4.96 .71 125 1.26 466 1.39 1.14 +.08 -61.9 DLH Hldgs Q DLHC 15 9.00 3.00 9 7.45 115 7.60 6.90 +.34 +77.8 DMC Globl Q BOOM .50 1.8 26 66.76 20.15 112 27.54 745 28.59 26.34 +.24 -38.7 dMY Tc un N DMYT/U 11.00 9.19 1 10.77 170 10.77 10.15 +.63 +4.6 DNP Selct N DNP .78 7.0 13.22 6.76 251 11.11 1419 11.21 10.73 +.20 -13.0 DPW Hld rs A DPW 11.60 .53 338 2.24 2758 2.75 2.17 +.01 +88.2 DR Horton N DHI .70 1.3 13 62.54 25.51 1882 54.07 12023 55.75 52.25 +1.04 +2.5sDrdgold N DRD .03e .2 16.18 2.69 531 15.43 3437 16.18 14.91 +.31 +200.8 DSP Gp Q DSPG 18.77 10.26 126 15.64 859 16.14 15.20 +.19 -.6 DTE N DTE 4.05 3.7 20 135.66 71.21 837 109.97 5894 111.66 103.69 +5.85 -15.3 DTEEn 62 N DTQ 1.31 5.2 25.98 17.50 5 25.28 81 25.30 24.99 +.32 -1.1 DTE En76 N DTJ 1.34 5.3 26.89 17.23 7 25.36 124 25.41 25.15 +.10 -1.9 DTE un N DTP 52.47 28.00 113 43.28 401 43.97 41.67 +1.92 -15.6 DTE En27 N DTW 1.31 5.2 28.15 17.65 12 25.39 206 25.44 25.12 -4.0 DTE F76 N DTY 1.50 5.8 29.00 17.49 39 25.94 231 26.17 25.78 +.12 -3.6 DTE En un N DTV 58.36 54.86 58.01 DTF TxF N DTF .84 5.9 15.51 10.53 14.30 14 14.30 14.13 -3.4 DXC Tch N DXC .84 5.2 18 57.23 7.90 3522 16.15 26968 17.06 15.22 +.67 -57.0 DXP Ent Q DXPE 10 43.94 10.44 66 19.13 400 20.32 18.25 +.90 -51.9sDadaNex n Q DADA 25.50 14.60 2020 26.38 8040 26.40 21.00 +1.44 +65.0 DailyJourn Q DJCO 13 300.30 187.53 2 267.40 6 278.50 260.00 +5.19 -7.9 Daktronics Q DAKT .20 4.6 13 7.95 3.69 152 4.35 732 4.41 4.16 +.16 -28.6 DanaInc N DAN .24 2.0 4 20.71 4.22 2374 11.77 9591 12.63 11.15 +.79 -35.3sDanaher N DHR .72f .4 53 180.78 119.60 1594 179.68 12344 180.78 171.16 +7.97 +17.1sDanher pfA N DHRpA 1.19 .1 1271.25 948.55 4 1266.62 94 1271.25 1221.50 +46.51 +7.4sDaqoNEn N DQ 27 90.86 35.73 501 85.15 2925 90.86 69.98 +15.39 +66.3 Darden N DRI 14 128.41 26.15 3669 74.78 18011 78.10 71.84 +1.83 -31.4 DareBio Q DARE 2.22 .69 194 .99 861 1.04 .91 -.04 +20.7 DarioHlt rs Q DRIO 13.12 3.02 23 6.30 85 6.93 6.05 +.10 -4.0 DarlingIng N DAR 44 29.57 10.25 670 23.82 4915 24.85 23.26 +.57 -15.2 DasanZ Q DZSI 13.33 2.90 52 9.22 232 9.38 8.25 +.87 +4.1 Daseke Q DSKE 4.43 .86 135 3.73 889 3.99 3.51 +.03 +18.0 Data IO Q DAIO 19 4.63 2.34 34 3.47 71 3.69 3.17 +.33 -18.3 Datadog n Q DDOG 93.00 27.55 4516 89.59 14630 91.07 80.09 +5.09 +137.1 Datasea Q DTSS 7.39 .77 9 2.06 76 2.24 2.02 -.14 -32.5 DaveBuster Q PLAY 4 48.80 4.61 7007 12.74 32838 14.38 11.43 +.42 -68.3 DavidsT g Q DTEA 2.30 .32 156 .90 365 1.02 .86 -.11 -38.4 DavSelFn Q DFNL .64p 26.29 14.00 7 18.41 36 18.82 18.25 +.37 -27.7 DavSelEq Q DUSA .55p 27.32 16.92 11 23.55 34 23.86 22.64 +.90 -8.9 DavSelW Q DWLD .80e 3.3 26.42 16.70 21 23.99 64 24.15 23.23 +.81 -4.4 DaVita Inc N DVA 20 90.15 50.68 880 81.05 4569 82.68 75.84 +5.49 +8.0 DawsonGeo Q DWSN .05p 2.93 .84 31 1.45 171 1.74 1.33 -.20 -39.6 Daxor A DXR .15 .9 17.90 7.77 16 17.10 50 17.25 12.83 +4.26 +81.9 Deciphera Q DCPH 71.11 19.88 327 56.71 1662 60.73 55.42 -.43 -8.9 DeckrsOut N DECK 31 218.19 78.70 223 194.20 1452 201.02 186.33 +8.09 +15.0 Deere N DE 3.04 1.9 15 180.48 106.14 1045 157.90 6189 161.92 150.32 +9.62 -8.9 DelTaco h Q TACO 6 13.50 2.45 304 6.10 2038 6.32 5.81 +.19 -22.8 DE EnhGlb N DEX .90 11.0 10.84 5.43 84 8.19 344 8.31 7.95 +.20 -21.3 DelaCO A VCF .72 5.3 15.79 12.25 5 13.60 34 13.74 13.54 +.09 -8.8 DelaDvInc N DDF .62 7.3 16.65 5.00 13 8.50 116 8.50 8.17 +.32 -43.9 DelaNatl A VFL .72 5.9 14.82 9.29 6 12.30 30 12.35 12.21 +.03 -7.5 DelaMN2 A VMM .63 5.0 14.21 10.80 5 12.71 28 12.72 12.47 +.24 -3.3 DelekLogis N DKL 3.56f 15.4 10 33.69 5.51 63 23.07 380 24.12 22.38 +.31 -27.8 Delek N DK 1.24f 7.3 7 44.08 7.79 976 16.88 5949 18.19 16.20 +.37 -49.7 Dell C N DELL 59.17 25.51 1859 53.75 13509 55.74 51.82 +1.50 +4.6tDelmrBc n Q DBCP .03e 7.60 6.17 18 6.60 106 6.79 6.17 +.12 +.8 DelmP hnrs Q DMPI 2.66 .38 314 .63 1039 .71 .61 -.08 -9.0 DelphiTc N DLPH .68 4.8 13 20.84 5.39 1358 14.20 7549 14.62 13.41 +.83 +10.7 DeltaAir N DAL 4 63.44 17.51 29062 27.72 164104 29.85 26.58 +.81 -52.6 DeltaAprl A DLA 79 31.71 7.53 51 12.64 193 12.85 11.68 +.97 -59.4 Dltsh SPX N DMRL 64.67 51.33 6 57.33 44 58.02 56.90 +.35 -6.4 Dlt SP400 N DMRM 55.42 43.35 1 47.29 3 47.69 47.24 +.03 -12.7 Dlt SP600 N DMRS 56.69 43.68 6 46.74 13 47.28 46.74 -.28 -15.9 DltshInt N DMRI 52.56 40.40 6 44.21 13 44.21 43.79 +.11 -14.5 Deluxe N DLX 1.20 5.6 5 54.15 18.90 532 21.49 2339 24.32 21.44 -.86 -57.0 DenaliTh Q DNLI 30.41 12.39 314 25.45 1650 25.73 23.34 +1.65 +46.1 DenburyR N DNR 1.68 .16 14202 .28 115066 .35 .27 -.07 -80.1 DenisnM g A DNN .55 .19 614 .35 3916 .38 .33 +.02 -15.7 Dennys Q DENN 8 23.88 4.50 3117 9.22 13114 10.41 8.97 -.34 -53.6 Dentsply Q XRAY .40 .9 60.87 31.58 1170 44.18 6163 45.95 43.20 +1.06 -21.9 DermTh rs Q DMTK 21.70 4.52 78 13.87 460 15.03 12.81 -.71 +11.9sDescSys Q DSGX 53.53 24.35 138 54.13 522 54.40 49.79 +3.44 +26.7 DesignBr N DBI 1.00 14.9 4 19.93 2.60 1415 6.72 9804 7.12 5.96 +.75 -57.3 Despg.cm N DESP 15.44 4.44 283 7.72 1488 8.01 6.98 +.57 -42.7 Dest XL h Q DXLG 1.93 .22 4104 .58 18812 .74 .55 -.09 -54.8 Deswell Q DSWL .18e 7.3 3.09 2.02 17 2.47 37 2.50 2.35 +.04 -7.9 DeutschBk N DB .12e 11.16 4.99 4819 9.53 22056 9.81 9.31 +.53 +22.5 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 10.41 1 10.52 8 10.60 10.41 -.08 -14.9sDBGoldDL N DGP 42.25 25.60 14 41.85 124 42.25 40.80 +.68 +36.9 DBGoldDS N DZZ 5.06 3.22 9 3.38 55 3.72 3.22 -.10 -20.7 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 65 23.02 151 23.10 22.01 +.75 -3.1 DBXEafeEq N DBEF .95e 3.1 34.77 22.55 1802 30.59 7204 30.75 29.98 +.58 -9.4 DBXBrazEq N DBBR .13e 1.1 12.06 DBXGerEq N DBGR .35e 1.3 29.87 17.97 1 26.95 4 27.06 26.31 +.95 -5.6 Deu HYBd N HYLB 50.68 38.04 2659 46.94 34956 47.13 46.03 +.39 -6.8 DbXR1KECo N DEUS 37.44 21.89 41 32.02 154 32.43 30.98 +.95 -11.8 DBXJapnEq N DBJP .91e 2.3 43.78 29.38 26 38.77 225 39.05 38.33 -.07 -9.1 DbXDvxEU N DEEF 29.15 18.58 1 25.56 18 25.66 25.13 +.54 -11.1sDeut 300Ch N ASHX .74p 22.50 18.04 22.27 1 22.50 21.65 +.69 +6.0 DbxItalyHE N DBIT .22p 21.18 DeutSthE A DBSE DbxEafeSC N DBES .26p 30.25 DbxAllWHiD N HDAW .27e 27.00 15.37 3 21.45 11 21.45 20.88 +.51 -18.0 DbxEafeHiD N HDEF .43e 1.3 24.94 15.23 43 20.69 438 20.80 20.26 +.51 -16.2 DbxNikk400 N JPN 29.70 20.82 1 26.94 2 27.10 26.69 -.16 -6.4 Deut S&P N DBIF Deut InRE N DBRE DeuMunInf N RVNU .71 2.5 29.48 24.30 7 28.24 85 28.32 28.18 -.03 +.3 DBX EMBd N EMIH .99e 4.6 24.56 17.35 2 21.59 15 21.66 21.48 +.11 -10.1 DBX IGBd N IGIH .77 3.5 24.08 17.81 22.22 5 22.23 22.17 +.06 -7.0 DBXHYCpB N HYIH 1.20 6.1 22.61 14.40 1 19.67 8 19.70 19.36 -.02 -11.3sDBXChiSC N ASHS 30.94 23.52 17 30.94 53 30.94 29.47 +1.50 +11.9sDBXHrvChi N CN .30e .8 36.96 28.00 2 36.86 12 36.96 35.15 +1.55 +6.8 DBXAWxUS N DBAW 1.33e 3.2 30.03 20.16 11 27.04 205 27.10 26.27 +.77 -6.5 DBXAsiaPH N DBAP .74e 3.1 31.12 17.67 26 23.66 170 23.84 22.81 +.67 -19.9 DBXEurHgd N DBEU .65e 2.3 32.18 20.49 69 27.80 688 28.00 27.24 +.59 -10.7 DBXUKHdg N DBUK .89e 4.1 21.82 sDBXHvChiA N ASHR .29e 31.19 24.13 4591 31.14 21538 31.19 29.24 +1.86 +5.1 DevonE N DVN .44 3.9 7 29.36 4.70 8119 11.24 43101 11.80 10.76 +.30 -56.7 DexCom Q DXCM 428.59 138.28 1082 407.35 4276 415.48 376.88 +24.29 +86.2 DiaMdica Q DMAC 8.80 1.70 96 7.15 185 7.34 6.40 +.43 +47.4 Diageo N DEO 3.51e 2.6 176.22 100.52 323 137.20 1810 138.50 132.83 +3.74 -18.5 DiamHill Q DHIL 9.00e 9 150.00 75.00 13 113.22 48 116.76 109.31 +5.86 -19.4 DiamShp N DSSI 17.50 7.63 439 7.90 1918 8.57 7.83 -52.8sDiamndP Q DPHC 10.50 9.50 511 10.45 990 10.60 10.08 +.38 +5.0 DiamdPk un Q DPHCU 12.25 9.70 13 11.80 123 12.06 10.63 +.90 +15.1 DiamRk N DRH .50 9.3 7 11.52 1.96 1574 5.35 14103 5.96 5.00 +.30 -51.7 DiambkEn Q FANG 1.50 3.6 13 111.84 14.55 3302 41.56 12980 42.85 39.52 +.43 -55.2 DianaShip N DSX 4.15 1.25 191 1.56 1465 1.62 1.49 -49.8 DianaS pfB N DSXpB 2.22 9.9 26.90 10.55 5 22.50 13 22.50 21.95 +.69 -11.9 DianaSh20 N DSXN 2.13 8.4 25.39 DicernaPh Q DRNA 27.68 11.75 331 25.67 2792 27.10 24.39 +.46 +16.5 DicksSptg N DKS .31 12 49.80 13.46 1712 40.76 9289 41.97 39.86 +1.05 -17.6 Diebold N DBD 7 14.66 2.80 1069 6.07 5565 6.60 5.62 +.47 -42.5 DigiIntl Q DGII 28 18.99 6.18 208 11.19 942 11.75 10.79 +.40 -36.9 Digimarc Q DMRC 51.35 9.92 70 15.68 402 16.60 15.28 +.32 -53.3 Digirad pf Q DRADP 10.50 4.25 0 7.28 1 8.09 7.28 -.02 +44.2 Digirad Q DRAD 8.84 1.99 683 2.84 2210 3.03 2.40 +.45 +9.2 DigitalAll Q DGLY 7.10 .64 1723 3.30 12802 3.44 2.52 +.33 +223.5 DigitalRlt N DLR 4.48 3.0 71 158.36 105.00 1297 148.59 7145 149.80 139.15 +8.00 +24.1 DigitlR pfG N DLRpG 1.47 5.8 26.13 15.29 13 25.35 113 25.43 25.17 +.03 -.2 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 8 25.41 179 25.44 25.03 +.28 -1.5 DigitRlt pfJ N DLRpJ 26.84 18.91 8 25.36 103 25.44 25.30 -.04 -1.6 DigitalR pfI N DLRpI 1.59 6.3 27.05 17.50 21 25.26 130 25.30 25.11 +.09 -2.1sDigitlTurb Q APPS 12.92 3.48 2010 12.91 9771 13.31 11.40 +1.10 +81.1 Dillards N DDS .60 2.5 3 86.71 21.50 530 24.41 2916 26.59 23.97 +.06 -66.8 Dillard38 N DDT 1.88 9.2 26.52 12.77 14 20.43 52 20.95 20.04 -.07 -22.6 DimeCBc Q DCOM .56 4.3 13 22.50 11.43 663 13.03 1249 13.95 12.54 +.44 -37.6 DineEquity N DIN 3.04f 7.8 3 104.47 14.16 883 39.21 4301 43.94 38.61 +.22 -53.1 Diodes Q DIOD 24 59.70 31.51 190 49.18 959 50.93 47.78 +.40 -12.8 Dir SilMBl N SHNY 5.00 DxSCBear N TZA 118.70 18.70 27277 21.50 132885 24.31 20.20 -2.94 -38.8 DxFnBr N FAZ 77.64 13.74 5927 17.54 29431 19.38 16.50 -1.68 -36.7 DxREBea N DRV 71.04 12.81 428 14.98 2227 17.75 13.95 -2.63 -42.5 DxSPOGBr rs N DRIP 59.65 3.19 7389 5.44 45613 6.04 5.19 -.55 tDxSOXBr N SOXS 54.39 5.16 7610 5.32 36026 6.19 5.16 -.64 -74.8 DirFlight n N FLYT 62.70 43.76 2 51.81 9 51.87 51.33 +.52 +3.5 DirLdLag n N ESNG 52.12 36.34 51.83 5 51.83 50.00 +2.20 +2.1 DirBrCm N COM 23.92 21.06 9 21.45 34 21.49 21.38 +.01 -9.4 DirHiMin n N QMJ 51.52 36.99 49.48 1 49.48 48.66 +1.78 -2.8sDirChInt N CWEB 45.14 17.00 68 44.54 241 45.14 40.06 +3.35 +58.6 Dir CnSt N SPLZ Dirx Euro N EUXL 20.95 15.60 19.25 DirxAero N DFEN 72.28 5.07 3095 12.10 14923 13.07 11.45 +1.06 -79.0 DrxTrnBl N TPOR 30.84 4.34 194 10.86 1018 11.81 9.46 +1.41 -60.7 DxEmMkt N EMBU 20.59 Dir UtBr N UTLZ DxBrzBul rs N BRZU 1446.20 35.35 390 77.66 1654 82.89 71.44 +6.32 DirxUtil N UTSL 59.83 10.85 79 21.68 394 22.35 18.77 +2.85 -52.3 DirxInds N DUSL 41.55 5.89 55 14.42 261 15.07 13.10 +1.65 -60.8 DirxMex rs N MEXX 166.58 22.44 29.44 DxGBull rs N NUGT 225.50 24.15 3761 76.14 20376 79.95 71.21 +4.01 tDxGlMBr rs N JDST 1062.50 16.20 4356 17.17 19665 18.84 16.20 -1.38 DxRetlBl rs N RETL 292.55 40.30 16 151.25 75 157.63 128.85 +21.46 DrGMBll rs N JNUG 1052.40 33.20 1760 109.00 8947 115.31 99.78 +7.72 Dx30TBr rs N TMV 144.70 45.60 111 51.74 510 53.09 50.39 +1.30 DirSPX Br N SPDN 33.81 22.04 330 22.60 1813 23.58 22.34 -.91 -7.5tDrxTcBr rs N TECS 40.06 19.72 1037 20.29 4813 23.49 19.72 -2.33 tDxDGlBr rs N DUST 445.00 24.24 4409 25.50 21694 27.36 24.24 -1.49 DirSPBear N SPXS 28.85 7.12 44152 7.54 224956 8.62 7.28 -.98 -43.1 DrxDlySpxB N LLSP .10p 47.62 26.08 6 41.71 24 42.38 39.21 +2.11 -6.4tDxChiABear N CHAD 32.83 24.25 18 24.27 87 25.92 24.25 -1.60 -11.5 DrxRBkBull N DPST 54.56 3.50 4.90 -90.6 DxSPXBll N SPUU 73.22 28.74 7 56.05 135 57.53 51.65 +3.97 -15.6 DirSCBll N SMLL .27e .8 55.33 16.37 4 33.05 16 34.29 30.93 +2.32 -37.7sDrNsd100 N QQQE 60.62 40.13 35 60.24 335 60.62 57.43 +2.38 +9.7 DrxDlySCB N LLSC .10p 39.88 17.67 0 27.93 1 28.81 27.62 +1.60 -28.1 Dir TcBr N TECZ DxRusBll N RUSL 83.00 5.66 415 16.17 1889 16.37 15.28 +.03 -76.8 DiEurBll3x N EURL .14e .9 35.00 6.43 51 16.40 179 16.78 15.17 +1.23 -51.8 DrxEMBll N EDC 98.10 21.06 409 49.29 1608 50.09 43.76 +4.69 -44.9 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 DxBiotBll N LABU 65.99 12.64 2163 60.82 10244 62.88 53.80 +3.84 +5.8 DxIndiBll N INDL 78.76 9.13 371 23.43 1287 23.97 20.23 +2.77 -65.9 Dir20yrTBr N TYBS 18.83 13.36 0 14.05 1 14.05 13.98 -.08 -21.1 DrxJpBull N JPNL 67.75 20.70 3 42.79 15 43.50 41.77 -.85 -33.2 DxEnBear N ERY 56.86 DxEMBear N EDZ 49.51 DrxSKBull N KORU 28.11 4.28 138 12.79 584 13.05 11.61 +.85 -50.5 DrxHmbBull N NAIL 98.35 4.76 2053 25.22 9551 27.19 22.60 +2.08 -62.9 DxFnBull N FAS 108.13 14.25 5295 31.56 24126 33.50 28.76 +2.54 -66.7 DrxACInsi N KNOW .48e 1.4 40.02 23.42 8 33.25 28 33.53 31.91 +1.31 -15.7 Drx300Chin N CHAU 26.47 15.92 356 25.05 1260 25.18 22.14 +2.80 +2.7 DxHcrBll N CURE 80.51 23.55 127 56.93 708 57.78 50.32 +6.58 -22.7 DxTcBull N TECL 335.53 74.15 426 237.79 2296 244.11 206.19 +23.41 -1.6 DxSOXBll N SOXL .12e .1 331.00 53.50 1615 187.05 7990 192.06 162.51 +18.69 -31.9 Dir30TrBul N TMF 58.30 23.28 1030 40.53 5149 41.64 39.45 -1.14 +56.8 Dir10TrBear N TYO 11.77 7.83 3 7.88 18 7.94 7.83 +.04 -28.9 Dx10yTBull N TYD 71.61 49.29 6 67.96 62 68.47 67.28 -.15 +33.2 DxMCBull N MIDU 52.34 6.73 86 19.38 372 20.45 17.54 +1.87 -60.7 DrxREBull N DRN 36.09 4.50 619 10.60 2908 11.33 9.05 +1.41 -64.0 DirxChiBull N YINN .38e 2.6 24.57 8.27 3432 14.90 12427 15.07 12.92 +1.25 -32.6 DirxDMBull N DZK 76.52 17.33 14 39.90 56 41.11 37.36 +2.34 -45.8 DrxSCBull N TNA .41e 1.5 77.89 10.09 24616 27.00 136608 28.59 24.14 +3.04 -62.5 DrxSPBull N SPXL 76.33 16.51 14493 43.25 73447 44.71 38.06 +4.71 -34.5 Discover N DFS 1.76 3.6 6 92.98 23.25 3037 48.85 25089 51.50 48.12 +.18 -42.4 DiscIncA Q DISCA 11 33.66 17.12 3699 20.79 16348 21.80 20.13 +.53 -36.5 DiscIncB Q DISCB 19 103.00 24.80 0 36.52 4 41.45 36.52 -3.25 +.7 DiscIncC Q DISCK 10 31.20 15.43 1482 18.93 8034 19.85 18.33 +.42 -37.9 DishNetw h Q DISH 13 44.66 17.09 3195 33.06 12854 35.44 32.24 +.51 -6.8 Disney N DIS 1.76 1.6 15 153.41 79.07 10300 112.18 57776 115.60 108.10 +3.08 -22.4 DiverHlth Q DHC .60 13.9 3 10.21 2.00 1555 4.31 6750 4.73 4.13 +.11 -47.1 DiverHl42 Q SNHNI 1.41 7.7 25.64 4.50 13 18.25 173 18.48 17.10 +.64 -26.3 DiverHl46 Q SNHNL 1.56 8.1 28.08 5.07 35 19.17 150 19.68 18.61 +.16 -25.9 Div&Inco N DNI 1.63 15.8 13.97 6.55 56 10.30 225 10.42 9.89 +.37 -23.5 DixieGrp h Q DXYN 2.09 .51 154 1.01 468 1.20 .82 +.16 -11.4 DrReddy N RDY .29e .5 55.19 33.33 173 52.88 890 53.64 52.05 +.69 +30.3sDocuSign Q DOCU 180.45 43.13 13220 190.99 25573 199.49 166.61 +13.41 +157.7 DocuSec rs A DSS 15.60 3.69 1679 6.02 3875 8.71 6.01 -2.92 DgssInt A Q DOGZ 6 3.28 .78 1 1.41 7 1.52 1.38 -.01 +5.9 DolbyLab N DLB .88 1.3 69 73.20 44.68 228 65.97 1697 67.17 65.00 +.21 -4.1 DollarGen N DG 1.44 .8 28 194.84 125.00 1559 189.48 9797 191.90 188.07 +.09 +21.5 DollarTree Q DLTR 12 119.71 60.20 2606 93.61 10787 94.81 90.65 +.99 -.5 DolphEnt hn Q DLPN 2.49 .33 3507 .95 7826 1.02 .87 +.08 +35.7 DolphE wt h Q DLPNW .41 DomEngy N D 3.76 4.5 17 90.89 57.79 1553 82.69 13267 83.50 79.29 +3.01 -.2 DomEng un N DCUE 113.82 75.93 48 103.11 584 104.02 99.50 +2.81 -3.6 DomRs76 N DRUA 26.85 19.01 60 25.54 441 25.85 25.24 +.21 -2.4 Dominos N DPZ 3.12 .8 42 394.99 220.90 415 374.09 2572 379.99 362.00 +8.28 +27.3sDomo B Q DOMO 35.64 7.62 934 35.61 2853 36.29 30.18 +4.71 +64.0 Domtar g N UFS 1.82 8.9 15 44.68 18.40 633 20.55 4541 21.54 20.05 +.88 -46.3 Donaldson N DCI .84 1.8 22 58.32 31.08 314 46.23 2381 46.86 45.30 +.76 -19.8 DonegalA Q DGICA .58 4.1 25 16.19 11.22 14 14.10 124 14.34 13.42 +.69 -4.9 DonlleyRR N RRD .12 10.8 1 4.83 .72 1371 1.11 6063 1.23 1.08 +.04 -71.9 DonnlyFn N DFIN 14.58 4.04 318 8.86 2253 9.41 7.81 +1.03 -15.4 DorchMin Q DMLP 1.85e 15.5 7 21.46 8.52 25 11.96 248 12.97 11.53 +.40 -38.7 DorianLPG N LPG 16.68 6.08 741 7.35 3146 8.09 7.33 -.01 -52.5 Dorman Q DORM 21 89.65 44.49 118 66.67 466 68.47 64.66 +2.64 -12.0sDouYu n Q DOYU 12.49 6.11 1786 11.91 8342 12.49 11.18 +.75 +40.6 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 6 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 56 DoubLnY n N DLY 20.06 14.24 76 17.96 462 18.22 17.51 -.09 -10.2 DoubIncSol N DSL 1.80a 11.4 21.14 10.35 296 15.80 1795 15.90 15.10 +.61 -20.0 DblLOppCr N DBL 2.00a 10.5 21.30 14.80 81 19.03 357 19.21 18.90 -.01 -7.8 DougDyn N PLOW 1.12f 3.2 18 56.89 24.12 81 34.50 764 35.82 33.73 +.12 -37.3 DEmmett N DEI 1.12 3.6 20 45.59 23.16 830 31.28 5011 31.86 29.74 +1.37 -28.7 Dover N DOV 1.96 2.0 25 120.26 62.95 853 97.42 3890 99.08 93.02 +4.78 -15.5 DoverMot N DVD .10f 6.5 8 2.09 1.06 6 1.53 27 1.65 1.48 -.11 -17.7 Dow Inc N DOW 2.80 6.7 56.25 21.95 3988 41.59 24591 42.25 39.76 +1.79 -24.0 DragVi rs Q LYL 2.50 .78 10 1.17 46 1.31 1.15 -.08 -10.0 DraftKin Q DKNG 44.79 9.76 9199 33.06 56713 35.15 30.82 -.28 +209.0 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 23.91 221 30.59 1184 30.96 28.74 +1.54 -34.8 DriveShack N DS .48 26.1 5 5.31 .86 1194 1.84 5924 1.98 1.78 -.06 -49.7 DriveS pfB N DSpB 2.44 18.1 26.80 5.27 9 13.50 37 15.50 13.50 -.90 -47.3 DriveS pfC N DSpC 2.01 13.9 25.29 3.73 2 14.50 6 15.25 13.50 +.78 -36.5 DriveS pfD N DSpD 2.09 15.5 25.05 4.88 1 13.50 7 15.36 13.50 -.21 -42.2 Dropbox Q DBX 26.20 14.55 7624 21.65 30077 22.19 20.58 +.18 +20.9 DuPnt pfA N DDpA 3.50 4.4 89.49 73.69 0 80.00 2 80.99 77.51 -.99 -8.6 DuPnt pfB N DDpB 4.50 4.5 117.72 80.00 4 99.26 22 101.00 92.68 -.24 -10.4 Dupont N DD 1.20 2.2 6 77.03 28.33 5073 53.72 23369 54.22 51.78 +2.30 -16.3 Ducomun N DCO 22 56.81 16.27 65 34.01 352 35.61 32.97 +1.38 -32.7 Df&PGblUt N DPG 1.40 12.6 16.06 5.46 115 11.15 657 11.33 10.34 +.76 -26.6 DufPUC N DUC .60 6.4 9.49 7.97 31 9.34 169 9.37 9.26 +.07 +2.2 DukeEngy N DUK 3.78 4.6 20 103.79 62.13 2820 81.84 16750 82.92 78.52 +2.91 -10.3 DukeEn 73 N DUKH 1.28 5.0 26.25 20.20 14 25.71 194 25.80 25.48 +.08 -.3 DukeRlty N DRE .94 2.6 29 38.75 25.19 1435 36.26 9679 36.71 34.01 +1.68 +4.6 DuluthH Q DLTH 10 14.07 2.82 252 7.52 1137 7.75 6.94 +.23 -28.6 Dunkin Q DNKN 1.61f 2.5 26 84.74 38.51 643 65.50 3563 67.71 62.38 +3.36 -13.3 DuosTch n Q DUOT 6.40 3.26 1 4.73 21 5.04 4.42 -.28 -21.9 DurectCp Q DRRX 3.95 .60 1449 2.24 9210 2.51 2.18 -.21 -41.1 DyadicInt Q DYAI 10.98 2.51 141 9.11 1039 10.24 8.20 -.75 +75.9 Dycom N DY 21 60.55 12.24 310 40.16 1784 42.66 38.70 +1.86 -14.8 Dynagas N DLNG 1.00 29.4 3.97 .98 252 3.40 1405 3.85 3.20 -.38 +61.1 Dynags pfA N DLNGpA 2.25 10.7 24.00 7.50 2 20.95 16 21.40 20.32 -.35 -10.5 Dynags pfB N DLNGpB 22.32 9.90 4 18.43 20 18.61 18.02 -.01 -8.0 Dynatronic Q DYNT 3.70 .63 914 .91 4740 .94 .82 +.08 +9.6 DynavaxT Q DVAX 9.74 1.80 4314 8.67 29477 9.64 8.00 -.43 +51.6 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 14 23.24 56 23.40 22.90 +.04 -8.1 DynexC N DX 1.50e 10.9 10 20.34 7.04 269 13.75 1378 14.56 13.72 -.11 -18.8E -:ETracBDC N BDCS 1.84e 13.2 20.66 8.50 7 13.94 233 14.43 13.68 +.28 -31.8 ETrMLPSht N MLPS 12.22 ETrAlerNG N MLPG 1.86e 19.0 22.87 5.06 2 9.80 17 10.20 9.69 -.26 -46.5 E-TrAlerInf N MLPI 1.88e 16.8 23.09 5.83 180 11.21 592 11.61 11.10 -.05 -42.3 ETBbgCmd N DJCI 15.33 9.89 1 12.08 2 12.11 11.88 +.50 -20.3 ETrAlerian N AMU 1.45e 17.7 16.29 3.88 25 8.20 84 8.35 8.13 +.02 -40.1 E-TrFood N FUD 16.79 13.63 14.21 3 14.22 13.75 +.46 -14.2 E-TracAg N UAG 16.56 13.33 0 14.43 0 14.72 13.91 +.52 -10.5 ETr2xBDC N BDCL 3.52e 144.3 15.41 .80 2.44 -83.9 E-TrcCmci N UCI 15.25 10.13 2 12.45 16 12.49 12.03 +.47 -16.7 E-TrcSilv N USV 24.56 14.10 22.93 0 22.93 21.92 +.67 +2.8sE-TrcGld N UBG 45.19 32.96 44.97 0 45.19 44.68 +.33 +17.7 E-TrLvstk N UBC 18.15 E-Trade Q ETFC .56 1.1 17 57.30 25.76 1942 49.28 9640 50.57 48.09 +.74 +8.6seBay Q EBAY .64 1.2 13 53.43 26.02 8465 54.36 46381 54.88 50.12 +3.47 +50.5 eBay56 Q EBAYL 1.50 5.8 27.47 21.47 35 25.95 354 26.14 25.79 -.06 -2.9 ECA MTrI N ECT .31e 65.8 1 1.78 .26 35 .48 190 .51 .44 -.01 -33.8 Ecmoho n Q MOHO 11.51 2.59 114 2.63 619 2.99 2.63 -.14 -54.6 EDAP TMS Q EDAP 5.39 1.46 48 2.56 241 2.61 2.43 +.05 -42.2 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 52 10.39 236 11.15 10.35 -.76 -3.3 eHealth Q EHTH 152.19 52.71 585 103.67 2916 106.13 87.50 +12.39 +7.9 ELF Inc N ELF 20.00 7.58 1972 18.85 7013 19.21 17.98 +.97 +16.9 EMCOR N EME .32 .5 19 93.54 41.85 244 64.84 1623 66.86 63.69 +1.21 -24.9sEMX Roy g A EMX 2.25 1.18 406 2.22 1450 2.25 2.05 +.12 +35.2 ENDRA h Q NDRA 2.25 .60 4248 .90 5262 1.13 .85 -.07 -46.5 ENGlobal Q ENG 1.55 .46 261 1.10 865 1.10 .98 +.10 +12.2 ENI N E 1.29e 6.6 33.52 12.10 377 19.44 1371 19.83 18.94 +.53 -37.2 EOG Rescs N EOG 1.50 3.0 95.29 27.00 4166 50.52 19530 51.99 48.43 +1.76 -39.7 EPAM Sys N EPAM 60 257.98 151.97 258 250.16 1376 255.87 239.61 +5.78 +17.9 EPR Prop N EPR 4.32 13.1 10 79.80 12.56 1063 32.97 5333 35.10 30.84 +1.26 -53.3 EPR pfC N EPRpC 1.44 7.7 34.25 8.61 63 18.65 250 18.70 18.00 +.61 -40.6 EPR pfE N EPRpE 2.25 8.7 40.00 13.10 5 25.81 26 25.91 24.99 +.47 -32.4 EPR Pr pfG N EPRpG 1.44 8.3 26.89 8.84 8 17.37 102 17.70 16.66 +.02 -32.7 EQT Corp N EQT .12 .9 17.16 4.21 5178 12.67 30521 12.82 10.55 +2.02 +16.2 ESSA Bcp Q ESSA .44 3.3 16 17.73 9.70 13 13.26 61 14.40 13.14 -.89 -21.8 ETF SITRis N RISE 23.10 19.93 20.29 1 20.29 20.20 -.05 -11.7 ETF JrSil N SILJ 12.68 4.84 810 11.73 5822 12.10 11.24 +.45 -5.7 ETF Cyber N HACK 45.98 29.02 522 44.95 1415 45.42 43.00 +1.28 +8.3 ETF MobP N IPAY .19e 55.35 30.56 207 50.08 775 50.92 47.74 +2.08 +1.0 ETF M AlH N MJ 32.16 8.81 510 12.92 2408 13.20 12.57 +.10 -24.5sETF M Vid N GAMR 59.75 35.50 30 59.23 175 59.75 56.28 +2.39 +32.7 ETF Trav n N AWAY 24.80 11.24 5 18.65 28 18.88 17.90 +.49 -24.8 ETF UlSh n N VALT 50.52 47.63 0 49.50 5 49.61 49.45 -.05 -1.3sETF Drone N IFLY 41.53 22.11 14 41.05 48 41.53 39.12 +1.03 +10.8 ETF AIPw N AIEQ 30.36 19.14 32 28.48 114 28.84 27.24 +.98 +.1 ETF MgT ef N WSKY 32.31 Pure Fintch N FINQ 28.95 BlStIsrTc N ITEQ 48.53 29.62 21 48.29 61 48.47 45.90 +1.62 +11.7 ETF Clim N ETHO 45.13 27.77 3 41.29 18 41.92 39.68 +1.43 -3.4 ETF Acq N ZIG 27.79 17.19 2 20.66 52 21.19 20.44 +.27 -24.5 ETFAlpAlt N ALFA 63.01 37.22 0 57.63 3 57.85 55.53 +2.27 -1.9 FundStab N DSTL 32.97 20.95 8 30.45 77 30.84 29.40 +.99 -.8 ChngFnDvr N CHGX 25.63 15.00 1 23.26 4 23.41 22.34 +.86 -.1 ETF EmM N EEMD 23.08 13.76 18.43 2 18.43 17.96 +.36 -19.0 ETF spx H N SPDV 27.71 15.21 9 20.65 34 20.88 20.22 +.57 -24.8 ETF AptF N FTVA 28.63 24.63 27.51 ETF GOP N MAGA 29.34 16.33 0 23.97 2 24.06 23.60 +.82 -16.6 NtDUSEq ef N MXDU 32.71 21.26 30.21 2 30.21 29.88 +.25 -2.3 RsBsUSE ef N RBUS 31.96 21.02 29.66 29.66 29.21 +.34 -3.4 ETF RvCp N RVRS 18.13 10.34 3 14.47 23 14.69 14.25 +.53 -18.3 ETF BrVl N BVAL 18.43 11.41 136 15.59 589 15.93 15.05 +.54 -13.0 ETFDeepV N DVP .66e 3.1 33.54 16.14 3 21.47 35 21.97 21.13 +.65 -34.2sGlGoGld N GOAU 21.14 8.96 190 20.98 603 21.14 19.92 +1.06 +19.5 ETF OCIO N OCIO 28.47 21.57 27.09 1 27.09 26.76 +.56 -2.6 PremisCap N TCTL 33.47 23.29 6 26.13 46 26.17 25.72 +.47 -19.4 AmCusSat N ACSI 30.55 sAptBehMo N BEMO 32.62 25.66 78 32.43 177 32.62 31.40 +.97 +5.8 EtfLonCanc Q CNCR 28.10 12.00 6 27.21 27 27.45 26.57 +.53 +16.1 EtfAlpSmC Q SMCP 25.40 15.55 0 19.81 0 -21.5 EtfUSGblJ N JETS 32.36 11.25 3038 16.59 17145 17.35 15.89 +.57 -47.3 ETF Master N HIPS 1.29 7.8 16.62 EtfInfc rs N AMZA 57.90 7.20 10.10 ETF BioPr N BBP 49.50 30.83 1 48.36 6 48.65 46.69 +.76 +11.1 ETF ClinT N BBC 45.70 22.92 35 43.23 187 43.99 41.98 +.48 +13.6 InfrCpPfd N PFFR 26.03 11.35 14 20.94 56 21.39 20.55 +.13 -16.7 EtfNwfMSec N NFLT 1.13e 4.7 25.30 19.78 2 24.14 9 24.14 24.06 -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 10.12 385 22.40 1342 23.44 22.15 +.08 -15.2 EXFO g Q EXFO 4.95 2.00 3 2.99 100 3.07 2.58 +.23 -35.4seXp Wrld Q EXPI 17.61 6.51 384 16.74 2186 17.61 15.35 -.19 +47.7 EagleBncp Q EGBN .88 2.9 7 55.65 23.08 125 30.49 648 33.05 29.96 +1.10 -37.3 EagBcMT Q EBMT .38 2.2 14 22.98 11.74 7 17.41 107 17.50 16.90 +.67 -18.6 EagleBkS Q EGLE 30 5.74 1.27 329 2.13 1618 2.34 2.12 -.01 -53.7 EagleCGr A GRF .50e 2.7 8.45 5.20 0 6.73 7 6.91 6.63 +.03 -16.1 EagleGrInc N EGIF 1.31 9.8 18.09 8.36 17 13.40 89 13.57 13.37 -.08 -21.3 EagleMat N EXP .40 .6 17 97.10 41.83 320 70.70 1692 73.05 67.94 +1.79 -22.0 EaglePhm Q EGRX 48 64.94 33.80 285 48.46 711 49.94 46.41 +1.72 -19.3 EaglePtCr N ECC 2.35 33.1 19.41 3.78 180 7.09 911 7.30 6.56 +.44 -51.5 EagleP pfA N ECCA 1.94 7.5 26.84 25.57 25.95 EaglePt 20 N ECCZ 1.75 7.0 25.17 EaglPt pfB N ECCB 1.94 8.0 30.01 13.30 8 24.14 35 24.63 23.80 +.30 -8.8 EagleP27 N ECCY 26.13 13.48 4 23.04 16 23.73 23.00 -.87 -9.8 EaglPtIn n N EIC 20.47 5.62 13 12.95 65 13.53 12.89 -.55 -31.0 Earthstone N ESTE 7.23 1.44 179 2.94 903 3.03 2.75 +.17 -53.6sEastStAc n Q ESSC 10.14 9.35 103 9.90 130 10.14 9.84 +.06 +5.9 EastStA un Q ESSCU 10.20 9.25 10.15 8 10.18 10.15 -.03 +1.1 EastStAc rt Q ESSCR .50 .10 136 .24 405 .30 .13 +.06 +100.0 EstWstBcp Q EWBC 1.10 3.2 10 51.88 22.55 529 34.79 3823 36.50 34.11 +.98 -28.6 EastGvP N DEA 1.04 4.4 60 29.70 17.90 479 23.42 3420 23.64 22.59 +.65 -1.3 EasternCo Q EML .44 2.4 12 31.97 15.28 17 18.20 54 19.93 17.60 +.40 -40.4 Eastgrp N EGP 3.00 2.5 53 142.69 83.40 163 121.80 1070 125.14 113.53 +8.82 -8.2 EastChem N EMN 2.64f 3.8 9 83.99 34.44 1019 69.98 5622 71.59 67.83 +2.70 -11.7 EKodak wt N KODK/WS 1.15 EKodk wtA N KODK/WS/A .91 EKodak N KODK 4.78 1.50 210 2.21 952 2.40 2.14 -.09 -52.5 EastsDist Q EAST 5.40 .92 206 1.25 463 1.49 1.23 -.18 -57.6 Eaton N ETN 2.84 3.2 20 105.78 56.42 1588 88.24 9114 89.98 85.75 +2.74 -6.8 EatVn 22 N EFL 9.75 5.05 26 8.13 161 8.27 8.09 -.10 -13.0 EatV HiIn21 N EHT .60 6.3 10.29 6.66 71 9.50 252 9.64 9.37 -.01 -5.7 EV CAMu A EVM .68 6.1 11.95 8.87 40 11.13 269 11.32 11.01 -.13 -1.1 EVCAMu A CEV .71 5.4 13.90 9.80 6 13.14 42 13.29 13.10 +.01 -2.5 EatnVan N EV 1.50f 4.0 11 51.79 23.59 397 37.95 3203 39.06 36.86 +1.19 -18.7 EV EnEq N EOI 1.04 7.3 16.47 9.05 126 14.26 544 14.44 13.88 +.30 -10.3 EV EEq2 N EOS 1.05 5.9 18.97 10.67 209 17.79 907 17.97 17.10 +.46 -.2 EV FltRt N EFT .91 8.0 14.14 7.31 87 11.40 466 11.60 11.29 +.11 -16.9 EVFltRtIP N EFF 1.13 8.1 16.17 8.78 15 13.92 40 14.00 13.70 +.20 -13.0 EV LtdDur A EVV 1.22 10.7 13.55 7.34 355 11.35 1626 11.41 11.03 +.26 -14.3 EV MAMu A MAB .65 5.3 12.28 EVMuniBd A EIM .77 6.0 13.58 9.58 229 12.78 801 12.85 12.65 +.10 -.8 EVMunTT N ETX .85 4.1 22.84 16.10 13 20.58 73 20.82 20.16 +.38 -6.1 EV MuIT N EVN .85 6.8 13.79 9.17 117 12.51 548 12.54 12.36 +.06 -1.9 EV NMuOp N EOT 1.03 5.2 24.75 16.00 20 19.65 152 19.76 19.36 +.14 -9.2 EVNYMu2 A NYH .69 6.5 10.55 EV NYMu A ENX .72 6.0 12.70 9.40 21 11.90 147 11.95 11.61 +.32 -1.5 EVNYMu A EVY .74 5.8 14.90 10.08 9 12.81 29 12.86 12.62 +.17 -4.4 EV 5-15Mu Q EVLMC .23 .2 100.04 99.96 100.02 EVRiskMgd N ETJ 1.12 11.6 9.85 6.42 320 9.62 1337 9.69 9.38 +.15 +3.1 EV SrFlt N EFR .95 8.3 13.89 7.20 126 11.40 630 11.48 11.10 +.23 -15.9 EV SrInc N EVF .42 7.8 6.61 3.30 118 5.37 362 5.40 5.28 +.06 -16.3 EVShDur N EVG 1.08 9.5 13.71 8.63 28 11.37 193 11.43 11.23 +.07 -15.8 EVTxABdO N EXD 1.16 12.7 10.57 5.41 30 9.13 222 9.13 8.74 +.27 -10.8 EV TxAd N EVT 1.74 9.0 26.50 11.87 164 19.29 758 19.63 18.71 +.53 -24.4 EV TxAG N ETG 1.23 8.6 19.07 9.07 236 14.35 913 14.51 13.84 +.39 -20.4 EV TxAOp N ETO 2.16 10.3 26.99 10.84 74 20.88 260 21.20 20.21 +.59 -19.5 EV TxDiver N ETY 1.01 9.3 12.98 6.60 335 10.85 1979 10.96 10.43 +.34 -13.3 EVTxMGlo N EXG .98 13.1 9.18 4.71 483 7.43 4265 7.49 7.11 +.32 -15.4 EVTxBWIn N ETB 1.30 9.2 17.19 8.90 51 14.07 318 14.29 13.76 +.26 -14.2 EVTxGBW N ETW 1.17 13.3 10.60 5.49 273 8.79 1765 8.85 8.39 +.36 -15.2 EVTxBWOp N ETV 1.33 9.5 15.67 8.59 221 14.04 1327 14.29 13.77 +.12 -6.1tEbangInt n Q EBON 5.23 3.80 755 4.37 1333 5.20 3.80 -.63 -12.6 Ebix Inc Q EBIX .30 1.4 8 51.93 8.75 307 21.60 1035 22.76 20.66 +.79 -35.3 EchoGLog Q ECHO 35 24.50 14.17 175 21.75 664 22.36 20.49 +1.55 +5.1 EchoStar Q SATS 45.15 25.23 558 26.46 1681 28.11 26.34 -.73 -38.9 Ecolab N ECL 1.88 .9 43 231.36 124.60 1727 200.90 7345 204.15 192.59 +9.15 +4.1 Ecopetrol N EC 1.81e 20.96 6.28 673 11.38 3067 11.54 10.86 +.39 -43.0 Edenor N EDN 21.92 2.54 85 3.78 253 4.18 3.71 -.21 -39.6 EdesaB h Q EDSA 10.00 1.58 249 4.98 650 5.33 4.62 -.18 +21.5 Edgewell N EPC 16 38.97 20.51 427 30.92 2853 31.52 29.37 +1.73 -.1 EdisonInt N EIX 2.55 4.6 12 78.93 43.63 1758 55.54 15058 56.71 53.90 +1.36 -26.3 EdisonNat Q EDNT 5.20 1.32 252 2.71 1276 3.33 2.63 -.43 +35.5 EditasM Q EDIT 36.78 14.01 956 30.53 4743 31.73 28.40 +1.61 +3.1sEducDev Q EDUC .24f 2.6 7 10.12 3.02 14 9.40 245 10.12 8.49 +.49 +52.1 EdwLfSci N EW 23 247.64 66.23 2045 69.19 11326 70.23 66.73 +2.06 -70.3seGain Q EGAN 11.41 4.80 309 11.45 1592 11.75 10.07 +1.31 +44.6 EidosThr Q EIDX 66.56 28.00 49 49.27 544 49.77 42.38 +5.57 -14.1 EigerBio Q EIGR 15.82 4.55 227 9.51 811 10.19 9.41 -.17 -36.2 8x8 Inc N EGHT 26.67 10.70 1111 16.38 5222 16.84 15.12 +.91 -10.5 8i Enterp Q JFK 13.00 7.36 2 10.15 33 10.27 10.10 +.05 +1.3 8i Entp rt Q JFKKR .78 .03 1 .33 22 .38 .30 +.03 -13.4 8i Enter un Q JFKKU 11.26 9.72 10.62 2 10.76 10.51 +.12 -1.0 1895BcWis Q BCOW 12.01 7.43 3 9.50 11 9.50 9.35 +.40 -11.9 ElPasoEl N EE 1.64f 2.4 29 74.44 61.74 204 67.37 1529 67.41 66.22 +1.25 -.8 ElPasE pf N EPpC 2.38 5.2 55.00 38.95 4 45.80 36 46.34 44.21 -.68 -11.0 ElPolLoc h Q LOCO 50 16.65 6.15 237 14.91 1045 15.11 14.21 +.79 -1.5 ElancoAn N ELAN 35.23 15.17 2467 21.21 14359 21.90 20.70 +.05 -28.0 Elanco un N ELAT 56.83 30.73 6 38.57 203 40.48 37.51 +.07 -30.5 ElbitSys Q ESLT 1.40m 1.0 22 167.75 110.00 28 138.00 129 141.24 131.30 +.74 -11.0 EldrGld g N EGO 19 11.29 4.60 3256 9.62 15385 9.89 9.22 +.34 +19.8 EldorRsts Q ERI 54 70.74 6.02 4847 41.20 21293 43.27 35.25 +5.05 -30.9 ElectroSen Q ELSE 20 4.09 2.61 2 3.56 5 3.64 3.31 +.15 -1.9 electCore Q ECOR 5.64 .32 419 .81 1234 .87 .78 -.02 -49.1sElecVeh Q SOLO 3.25 .89 127797 3.13 197913 3.55 1.80 +1.30 +45.6 Electrmed A ELMD 44 19.73 5.17 175 15.34 705 15.50 13.91 +.17 +77.3sElectArts Q EA 30 135.52 85.69 1893 133.84 9585 136.42 129.20 +2.91 +24.5 ElementSol N ESI 15 12.74 5.35 1251 10.96 9247 11.17 10.32 +.73 -6.2 ElevCr N ELVT 5.98 .89 429 1.55 1977 1.70 1.46 -.10 -65.2 EliLilly N LLY 2.96 1.8 167.43 101.36 1960 163.87 13411 165.47 161.03 +1.04 +24.7 Elkh LoVl N LVHB 31.33 EllingtnF N EFC 1.54e 9.2 10 16.76 -4.0 EllingtRM N EARN 1.12 11.2 77 11.88 2.70 130 10.01 746 10.45 9.67 +.21 -7.7 Ellomay A ELLO 23.37 10.57 0 21.03 1 21.03 20.36 +.07 +14.0 EllswthFd A ECF .80e 6.9 12.37 6.28 20 11.66 134 11.89 11.28 +.25 -.9 Ellswt pfA A ECFpA 1.31 5.1 26.06 21.04 0 25.55 6 25.68 25.52 -.02 -.5 ElmiraSB Q ESBK .60m 5.4 9 17.40 10.49 2 11.18 7 11.18 10.60 +.69 -26.0 EloxxPh Q ELOX 45 10.00 1.44 61 3.13 336 3.22 2.91 +.15 -57.5 EltekLtd Q ELTK 7.08 2.28 1000 5.25 1047 5.73 3.95 +1.18 +45.8 eMagin A EMAN 1.49 .14 837 .86 7129 .90 .75 +.11 +149.4 EAndinA N AKO/A .68e 5.0 19.00 9.33 2 13.50 8 13.50 11.71 +1.10 -13.5 EAndinB N AKO/B .74e 4.9 21.79 10.15 60 15.00 123 15.47 14.50 -.29 -14.3 Embraer N ERJ .13e 2.2 20.92 3.99 3532 6.04 16372 6.55 5.75 +.36 -69.0 EmclaireF Q EMCF 1.20 5.1 6 37.75 17.25 7 23.65 28 23.65 19.45 +.55 -27.3 Emcore Q EMKR 1.50e 3.72 1.46 70 3.03 200 3.28 2.98 -.17 -.3 EmerHldg N EEX .30 10.3 12.66 1.50 260 2.91 1330 3.25 2.79 -72.4 EmergBio N EBS 48 93.58 39.11 362 84.08 2488 84.88 73.64 +8.80 +55.8 EmersonEl N EMR 2.00 3.2 17 78.38 37.75 2328 61.65 11883 63.44 60.37 +1.78 -19.2tEmerR hs A MSN 1.15 .63 15 .67 111 .68 .63 -.02 -18.9 EmpOPES N ESBA .34 4.8 15.30 6.07 5 7.11 34 7.75 6.56 +.52 -48.9 EmpOP60 N OGCP .34 4.8 15.24 6.13 0 7.07 1 7.07 6.65 +.44 -49.0 EmpOP250 N FISK .34 5.1 15.25 6.29 6.66 0 -51.8 EmpStRTr N ESRT .34 4.7 14 15.36 6.26 2270 7.16 15976 7.30 6.53 +.64 -48.7 EmployH N EIG 1.00f 3.4 10 45.23 25.53 153 29.40 830 30.66 29.29 -29.6 EnableMid N ENBL 1.32 28.4 5 14.48 1.61 1451 4.66 6015 4.92 4.58 -.13 -53.5 EnantaPh Q ENTA 9 89.25 38.40 150 49.94 691 52.07 48.21 +.26 -19.2 Enbridge N ENB 2.55 21 43.15 22.57 1909 30.63 12290 31.09 29.75 +1.00 -23.0 EncompHlth N EHC 1.12 1.8 19 83.30 48.01 704 62.15 4101 63.91 59.25 +3.12 -10.3 HlthSth wt N HLS/WS .57 EncoreCap Q ECPG 7 40.16 15.27 189 33.82 1022 34.78 32.25 +1.38 -4.4 EncorW Q WIRE .08 .2 9 62.08 38.01 70 47.59 319 49.74 46.08 +1.89 -17.1 EndvSilv g N EXK 37 3.20 .99 2606 2.23 14630 2.35 2.13 +.09 -7.5 Endo Intl Q ENDP 7.10 1.97 3607 3.49 16033 3.67 3.33 +.04 -25.6 EndurIntl Q EIGI 6.19 1.31 510 4.05 2502 4.31 3.86 +.15 -13.8 Energizer N ENR 1.20 2.5 32 53.84 26.60 590 48.05 4663 49.17 45.38 +2.77 -4.3 Energiz pfA N ENRpA 1.88 1.9 111.42 61.60 2 98.46 124 99.00 95.79 +5.26 -5.8 Energous Q WATT 4.78 .61 1307 2.84 6271 3.14 2.71 +60.5 Engy&Exp N ENXP EngFoc rs Q EFOI 8.90 .81 62 6.14 397 7.49 5.99 +.05 +159.6 EnFuel grs A UUUU 3.25 .78 863 1.50 5200 1.56 1.43 +.07 -21.5 EnrgyRec Q ERII 53 12.04 6.11 392 6.85 3416 9.31 6.80 -1.51 -30.0 EgyTrnsfr N ET 1.22 17.3 8 15.26 3.75 15000 7.04 77895 7.22 6.90 -.02 -45.1 EnTrfr pf C N ETPpC 25.37 6.24 63 18.71 320 19.80 18.22 -.92 -22.7 EnTrfr pf D N ETPpD 25.75 6.21 64 18.93 355 19.90 18.55 -.99 -23.7 EnTrfr pfE N ETPpE 26.09 8.18 91 19.63 450 21.31 19.19 -1.29 -22.5 EnerpacTl N EPAC .04 .2 27.94 13.28 449 18.05 2389 18.57 16.79 +1.35 -30.7 Enerpls g N ERF .12e 4.1 4 8.43 1.15 1267 2.91 5928 2.96 2.50 +.39 -59.2 EnersisAm N ENIA .39e 4.8 11.21 5.22 1835 8.00 7398 8.04 7.39 +.46 -27.1 Enersis rt N ENIAr .10 EnerChile N ENIC .22e 5.4 1 5.11 2.95 363 4.05 2402 4.05 3.68 +.25 -14.7 EnerSys N ENS .70 1.1 23 78.97 35.21 153 63.19 1258 65.73 61.22 +2.53 -15.6 EnLinkLLC N ENLC 1.03e 41.7 3 10.78 .88 3987 2.47 18144 2.58 2.22 +.07 -59.7 EnlivexTh Q ENLV 44.90 3.59 64 5.29 966 6.42 4.85 -.88 -37.0 Ennis Inc N EBF .90 5.3 12 22.21 13.98 146 16.87 1125 18.32 16.83 +.04 -22.1 Enochian Q ENOB 13.43 1.95 90 4.05 732 4.38 3.55 +.23 -19.3 EnovaIntl N ENVA 7 29.33 7.84 210 14.48 1036 15.24 14.27 +.14 -39.8 Enphase Q ENPH 50 70.36 17.18 3810 48.86 13444 51.54 45.21 +3.56 +87.0 EnPro N NPO 1.04f 2.2 27 73.80 30.04 71 47.19 478 49.92 46.72 +1.42 -29.4 Enservco A ENSV .50 .08 1639 .17 8252 .20 .17 -.01 -7.5 EnsignGp Q ENSG .20 .5 26 63.00 24.06 194 42.43 1092 43.60 39.33 +3.46 -6.5 EnstarGp Q ESGR 33 213.99 94.58 32 152.90 176 155.38 148.73 +5.22 -26.1 EnstrG pfE Q ESGRO 1.75 7.0 27.96 13.30 6 24.97 28 25.07 24.53 +.47 -8.4 EntasisT Q ETTX 9.25 1.75 243 2.92 2756 3.49 2.70 -.02 -41.2 Entegris Q ENTG .32 .5 44 64.90 35.00 614 59.63 3586 60.08 56.46 +2.27 +19.0 EnteraBi Q ENTX 3.77 1.35 29 1.76 145 1.88 1.67 -.14 -17.8 Entercom N ETM .08 5.2 2 6.31 .75 7246 1.54 19073 1.56 1.34 +.20 -66.8 EntArk66 N EAI 1.22 4.8 26.77 20.00 10 25.40 165 25.48 25.11 +.12 -2.4 EntArk 63 N EAE 1.19 4.6 27.04 19.62 1 25.62 52 25.69 25.37 +.24 -.6 EntArk 52 N EAB 1.23 4.9 27.78 18.63 2 25.25 73 25.50 25.00 -.11 -3.0 Entergy N ETR 3.72 3.8 42 135.55 75.20 877 96.86 4798 98.67 91.04 +5.20 -19.1 EntLA 66 N ELC 1.22 4.8 26.60 20.29 12 25.27 179 25.38 25.05 -.04 -2.5 EntgyLA52 N ELJ 1.31 5.1 26.69 20.51 3 25.81 69 25.83 25.36 +.40 -1.2 EntLA 63 N ELU 1.18 4.7 26.02 20.13 0 25.23 48 25.36 25.09 +.01 -1.6 EntMS FtM N EMP 27.42 20.26 8 25.32 209 25.37 24.92 +.07 -4.5 EntgyNO N ENO 27.80 22.00 2 25.83 46 25.94 25.66 +.07 -1.2 EntgyNO 52 N ENJ 1.25 4.9 26.39 21.06 1 25.58 1 25.67 25.42 +.14 -1.4 EntgyTx64 N EZT 1.41 5.4 28.70 21.94 1 26.06 55 26.08 25.66 +.39 -4.8 EntBcpMA Q EBTC .70 3.1 10 34.75 19.28 7 22.51 43 24.33 22.48 +.37 -33.5 EntFinSv Q EFSC .72 2.4 9 48.81 21.70 80 29.58 524 31.47 28.16 +1.71 -38.6 EntProdPt N EPD 1.78f 10.0 13 30.87 10.27 4861 17.85 27779 18.40 17.35 +.22 -36.6 Entravisn N EVC .10m 7.1 9 3.50 1.10 146 1.41 1144 1.49 1.36 +.04 -46.2sEnvela n A ELA 6.20 4.20 197 5.38 1403 6.20 4.76 +.43 +24.2 Envestnet N ENV 91 87.75 45.53 229 74.83 1392 76.33 69.46 +5.23 +7.5 EnvisSol Q EVSI 12.85 3.90 395 8.65 926 10.77 8.20 -.12 +85.6 EnvistaH n N NVST 33.30 10.08 1618 21.40 7796 21.97 19.84 +1.66 -27.8 Enviva N EVA 2.72f 7.5 39.31 20.63 68 36.31 441 36.63 35.32 +1.05 -2.7 EnzoBio N ENZ 4.85 1.56 310 2.32 2105 2.35 2.16 +.03 -11.8 Epizyme Q EPZM 27.82 9.74 738 15.82 4281 17.37 15.51 +.31 -35.7 ePlus Q PLUS 8 99.63 42.53 43 69.12 218 72.40 68.60 +1.07 -18.0 EpsilonE Q EPSN 4.05 2.32 32 3.05 56 3.28 2.92 -.05 -7.6 Equifax N EFX 1.56 .9 30 180.07 103.01 690 171.90 3405 175.94 165.70 +4.37 +22.7 Equillium Q EQ 7.45 2.20 25 2.78 86 3.00 2.71 -.10 -17.8sEquinix Q EQIX 10.64 1.5 730.54 477.87 433 718.41 1825 735.99 684.08 +31.87 +23.1 Equinor N EQNR .36m 2.5 5 21.04 8.41 2747 14.68 13405 14.91 14.04 +.41 -26.3sEquinxGl n A EQX 11.45 4.63 2228 10.79 8060 11.45 10.76 -.22 +40.1 EquitHld N EQH .68f 3.6 27.30 9.89 3150 19.02 13206 19.75 18.74 +.03 -23.2 EquitH pfA N EQHpA 26.63 9.25 24 23.64 567 23.69 22.39 +.50 -9.3 EquitMid N ETRN 1.31e 8 20.05 3.75 3360 8.72 22516 8.74 7.99 +.14 -34.7 EqtyBcsh Q EQBK 31.91 12.49 35 15.90 141 17.54 15.55 +.21 -48.5 EquityCmw N EQC 2.50e 33 35.08 27.62 841 32.68 3805 32.90 31.43 +1.00 -.5 EqCm pfD N EQCpD 1.63 5.9 29.95 24.10 4 27.53 36 28.24 26.84 +.73 -2.5 EqLfPrp s N ELS 1.37e 2.1 41 77.48 41.97 654 64.29 3930 66.24 60.84 +2.31 -8.7 EqtyRsd N EQR 2.41 4.0 38 89.55 49.62 1510 60.59 10728 62.19 56.31 +3.59 -25.1 EquusTR N EQS 14 1.89 .74 44 1.15 92 1.33 1.15 -.04 -37.0 Ericsson Q ERIC .07e .8 9.88 6.15 12750 9.31 41598 9.42 9.11 +.04 +6.0 ErieInd Q ERIE 3.86 2.0 39 270.23 130.20 49 190.23 253 194.07 186.79 +4.18 +14.6 Eros Intl N EROS 9 4.91 1.10 2486 3.13 13416 3.19 2.88 +.23 -7.7 ErytechP Q ERYP 12.00 3.50 0 8.00 2 8.54 8.00 -.91 +8.5 Escalade Q ESCA .50 3.6 10 15.10 4.69 17 13.76 233 15.00 13.61 -1.17 +40.0 EscoTech N ESE .32 .4 23 107.10 62.64 54 82.48 539 85.85 80.57 +3.10 -10.8 Esperion Q ESPR 76.98 24.82 357 50.96 2434 53.59 45.80 +5.06 -14.5 Espey A ESP 1.00 5.7 27.00 16.62 2 17.42 15 17.70 17.15 +.61 -19.4 EsqFnHld Q ESQ 28.89 10.83 19 16.30 101 17.33 16.22 -.01 -37.5 EssaPh g Q EPIX 6.29 1.41 52 6.10 300 6.24 5.70 +.10 +10.9 Essent N ESNT .64f 1.9 7 55.84 17.52 1327 34.52 6921 36.85 34.16 +.29 -33.6 EssentPr N EPRT .88 5.7 50 29.34 6.08 732 15.48 6545 16.21 14.73 +.08 -37.6 EssentUtil N WTRG .94 2.2 32 54.52 30.40 664 43.44 4966 43.94 41.15 +2.30 -7.5 EssenUt un N WTRG/U 70.71 41.66 6 57.64 255 58.26 54.21 +2.65 -7.6 EssexPT N ESS 8.31 3.5 42 334.17 175.81 268 237.05 2266 243.54 221.99 +14.34 -21.2 EstLab Q ESTA 29.78 7.56 40 18.50 292 19.83 16.59 +1.47 -33.1 EsteeLdr N EL 63 220.42 137.01 847 191.61 4790 193.37 183.91 +7.47 -7.2 EthanAl N ETH .84 7.4 9 21.65 8.38 208 11.29 1522 12.07 11.20 +.14 -40.8 Eton Ph Q ETON 9.07 2.50 28 5.52 447 6.44 5.35 -.54 -23.3 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 2 143.09 9 144.07 136.79 +6.26 -31.3 FI EnhEu N FIEE 189.29 65.19 128.17 0 128.17 123.34 +5.90 -30.5 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 8 8.21 51 8.45 8.12 -.00 -39.7 EtrAlerInf N MLPB .99e 22.63 5.32 189 11.23 574 11.61 11.13 -.03 -42.3 EtrBCmdty N UCIB 15.13 10.20 1 12.45 5 12.45 12.14 +.47 -17.4 EtrWFBsD N BDCZ .91e 21.05 8.87 11 13.92 43 14.16 13.66 +.24 -31.9sEtsy Q ETSY 111.76 29.95 2551 110.68 13335 113.42 98.80 +8.14 +149.8 EuroTech s Q CLWT .42e 11 3.88 1.55 34 3.02 105 3.17 2.91 -.04 +65.1 EuroDry Q EDRY 6 8.69 2.98 6 3.64 28 3.89 3.35 +.11 -53.3 Euronav N EURN 2.41e 13.21 7.21 1782 8.15 8979 8.40 7.92 +.23 -35.0 Euronet Q EEFT 20 171.25 61.27 751 99.25 2306 101.34 89.74 +8.53 -37.0 EuroEqFd N EEA .14e 1.6 9.75 5.73 31 8.55 155 8.60 8.06 +.24 -8.8 Euros hrs Q ESEA 6.56 1.23 23 2.54 170 2.67 2.46 -.06 -37.5 EvansBc A EVBN 1.16f 4.9 8 41.75 20.50 11 23.88 66 24.75 22.49 +.37 -40.4 EveloBio Q EVLO 9.82 3.01 294 5.03 690 5.42 4.78 +.05 +23.9 Eventbr N EB 22.90 5.71 1297 8.55 8420 9.43 7.75 +.55 -57.6 Ever-Glory Q EVK 2 3.38 .61 26 .99 144 1.19 .95 -.26 -34.8 EverQuo Q EVER 62.78 12.85 207 59.64 1495 61.01 54.23 +2.65 +73.6 Everbrdg Q EVBG 165.79 59.85 625 146.49 2434 151.58 133.10 +5.57 +87.6 Evercore N EVR 2.32f 4.0 13 91.59 33.25 318 57.29 2288 59.76 55.83 +1.71 -23.4 EverestRe N RE 6.20 3.1 8 294.31 157.32 258 200.95 1472 208.20 200.44 +.08 -27.4 Evergy N EVRG 2.02 3.3 27 76.57 42.01 1274 61.46 7510 62.03 58.11 +3.35 -5.6 EveriHldgs N EVRI 14.88 1.55 1756 5.33 10574 5.63 4.75 +.38 -60.3 EversrceE N ES 2.27f 2.7 27 99.42 60.69 1192 84.67 7092 85.93 81.67 +2.82 -.5 EvrspnTc Q MRAM 7.83 1.75 148 6.89 840 7.43 6.20 +.58 +31.0 Evertec N EVTC .20 .7 23 37.38 18.21 310 27.89 1973 28.60 26.89 +.89 -18.1 EvofemBio Q EVFM 7.50 2.73 2990 2.98 12260 3.13 2.75 +.09 -51.7 Evogene Q EVGN 1.83 .75 140 .00 443 1.04 .94 -.03 -34.3 EvokePhm Q EVOK 5.00 .62 879 3.72 3383 3.72 3.35 +.18 +129.6 EvolentH N EVH 11.74 3.50 1530 7.40 8081 7.50 6.38 +.86 -18.2 Evolus Q EOLS 20.27 3.12 331 5.48 1691 5.78 5.07 -.08 -55.0 EvolPetrol A EPM .10m 3.5 5 7.37 2.12 97 2.88 700 3.00 2.69 -.07 -47.3 EvolvgSys Q EVOL .44 40.7 11 1.60 .56 15 1.08 86 1.14 1.04 -.04 +20.8 EvoquaWt N AQUA 25.23 7.09 344 18.20 2292 18.87 16.78 +1.52 -4.0 ExOne Q XONE 9.90 3.55 239 8.94 629 9.40 8.26 +.69 +19.8 ExactSci h Q EXAS 123.99 35.25 828 86.66 4371 89.34 80.62 +5.70 -6.3 Exagen n Q XGN 29.86 10.29 32 12.75 186 13.10 10.42 +1.75 -49.8 ExantasCap N XAN .90f 37.3 11.21 .95 1460 2.41 5772 2.79 2.40 -.16 -77.2 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 98 43.58 632 43.94 42.42 +1.10 +3.8sGlHlthTc N HTEC 31.54 19.55 6 31.41 50 31.54 29.93 +1.50 +18.5 ExTTactUS N HTUS 27.50 13.67 3 24.18 15 24.18 22.86 +1.23 -9.5sETEMeCmc N EMQQ .02p 48.82 26.00 232 48.46 930 48.82 45.85 +1.95 +37.3 ExelaTch Q XELA 3.20 .09 10704 .39 80993 .67 .39 -.14 -3.7 Exelixis Q EXEL 13 27.80 13.67 1383 23.48 10304 24.27 22.45 +.60 +33.3 Exelon Q EXC 1.53 4.1 15 51.18 29.28 4310 37.48 19970 38.04 34.79 +2.77 -17.8 Exicure Q XCUR 3.84 .96 160 2.48 1185 2.70 2.34 -.20 -13.3 ExlSvcHld Q EXLS 47 79.78 40.61 184 62.49 697 63.82 60.78 +1.44 -10.0 Expedia Q EXPE 1.36 1.6 39 144.00 40.76 2916 84.89 14156 88.08 75.75 +7.30 -21.5 ExpdIntl Q EXPD 1.04f 1.3 13 81.64 52.55 831 77.15 4299 77.78 73.69 +3.61 -1.1 ExperInv n Q EXPC 10.29 9.28 92 9.96 1249 10.12 9.95 +.06 +1.3 ExperIn un Q EXPCU 11.50 9.70 1 10.50 9 10.50 10.20 +.30 +4.7sExponent Q EXPO .76 .9 57 82.82 57.81 220 82.29 1197 83.48 76.71 +5.82 +19.2 Express N EXPR 4 6.24 1.27 1315 1.42 6816 1.61 1.39 -70.8 ExtendStay Q STAY .04m .3 23 17.20 5.35 2275 11.54 8463 11.75 10.71 +.84 -22.3 Exterran N EXTN 15 14.89 3.24 265 5.28 1187 5.63 5.23 -.02 -32.6 ExtraSpce N EXR 3.60 3.7 23 124.46 72.70 756 97.25 4266 98.70 90.79 +6.24 -7.9 ExtrmNet Q EXTR 8.50 1.43 786 4.12 3648 4.41 4.08 -.01 -44.1 ExxonMbl N XOM 3.48 7.9 10 77.93 30.11 18192 44.08 95832 45.38 43.16 +.46 -36.8 EyePtPh h Q EYPT 2.69 .70 447 .73 2394 .81 .71 -.06 -53.0 Eyegate rs Q EYEG 12.89 2.25 12 4.75 56 5.25 4.74 -.30 -52.6 Eyenovia Q EYEN 5.06 1.11 83 2.85 375 3.10 2.75 -.08 -36.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 57 Ezcorp Q EZPW 6 10.20 3.41 563 5.92 1818 6.44 5.89 -.02 -13.2F -:F5 Netwks Q FFIV 18 153.99 79.78 525 138.52 2724 141.27 136.63 -1.60 -.8 FAT Br Q FAT .48b 14.4 84 6.21 1.72 3 3.34 14 3.49 3.26 +.12 -26.6 FB Finl N FBK .36f 1.5 9 40.33 14.38 91 23.94 551 25.03 22.80 +1.45 -39.5 FBL Fn N FFG 2.00 5.8 8 65.94 29.01 38 34.59 190 36.22 33.91 +.99 -41.3 FLIR Sys Q FLIR .68 1.6 21 59.44 23.85 2200 42.16 7433 42.74 38.91 +3.09 -19.0 FMC Corp N FMC 1.76 1.7 19 108.77 56.77 816 101.14 3887 101.86 96.37 +5.02 +1.3 FNBCp PA N FNB .48 6.8 6 12.93 5.05 4803 7.05 17231 7.55 6.88 +.13 -44.5 FNB FL pfE N FNBpE 32.24 15.25 2 26.40 35 27.12 26.00 -.60 -11.9 FNCB Bc Q FNCB .22 4.1 11 9.41 5.10 9 5.42 72 6.07 5.39 +.13 -35.9 FqfOEurDiv N OEUR .15e 23.36 FQFO USDv N OUSA .20e 33.92 FRP Hldgs Q FRPH 59 56.50 30.00 21 40.25 116 41.33 38.90 +1.30 -19.2 FS Bncp Q FSBW .84 2.3 8 64.41 27.50 12 37.10 64 39.59 37.10 +.76 -41.8 FS KKR rs N FSK 4 25.52 7.60 1091 14.24 4766 14.55 13.61 +.36 FSD PhB n Q HUGE 14.00 2.39 115 3.76 435 4.11 3.75 -.11 -50.4 FTI Cnslt N FCN 51 144.10 83.86 437 118.07 3046 118.94 108.05 +5.61 +6.7 FVCBkcp Q FVCB 19 19.64 9.27 12 10.47 96 11.00 10.00 +.55 -40.1 Fabrinet N FN 26 71.22 44.00 273 62.78 1519 63.16 59.28 +3.43 -3.2 Facebook Q FB 44 245.19 137.10 30578 233.42 168578 240.00 207.11 +17.34 +13.7 FactsetR N FDS 3.08f .9 38 343.78 195.22 168 335.90 1167 339.60 325.14 +7.25 +25.2 FairIsaac N FICO .08 82 436.69 177.65 154 418.77 988 428.99 397.68 +12.57 +11.8 FalcMinrl Q FLMN .45e 14.2 8.82 1.60 123 3.18 1098 3.51 2.98 -.46 -55.0 FangHld rs N SFUN 1 38.00 8.10 16.40 FangddN n Q DUO 129.04 5.66 98 9.46 535 10.54 9.30 -.82 -39.0 Fanhua Q FANH 1.00m 4.8 22 35.55 16.19 178 20.81 390 20.97 20.00 +.81 -19.9 FarPtAc un N FPAC/U 12.68 9.02 10.45 -3.2 Farfetch N FTCH 22.11 5.99 4233 18.97 24729 19.34 16.37 +1.47 +83.3 FarmerBrs Q FARM 17.67 5.94 77 7.07 354 7.50 6.53 +.51 -53.1 FarmMer Q FMAO 1.08f 5.3 13 31.80 17.40 5 20.52 31 21.73 20.05 +.68 -31.9 FarmersNB Q FMNB .44 3.8 12 16.50 9.82 61 11.46 392 12.04 11.40 -.01 -29.8 Farmland N FPI .20 2.9 62 7.50 5.05 98 6.78 906 6.97 6.67 -.12 Farmln pfB N FPIpB 1.50 6.3 26.20 17.01 6 23.76 46 23.94 23.50 -.01 -5.2 FaroTech Q FARO 64.99 35.15 75 52.84 577 54.61 51.53 +1.77 +4.9sFastenal Q FAST 1.00f 2.3 33 43.20 26.72 5303 44.04 18372 44.26 41.25 +3.05 +19.2 FateThera Q FATE 37.24 12.59 589 36.21 3362 36.80 32.01 +2.40 +85.0 Fauquier Q FBSS .50 3.3 13 22.16 11.27 0 15.14 10 15.14 14.10 +.94 -28.7 FedExCp N FDX 2.60 1.7 84 178.50 88.69 4044 155.48 34692 163.65 130.12 +25.40 +2.8 FedNatHld Q FNHC .36 3.4 9 16.87 9.98 69 10.56 257 11.16 10.22 +.38 -36.5 FedAgric N AGM 3.20 5.2 88.46 40.05 35 61.88 213 64.59 59.90 +1.95 -25.9 FdAgricA N AGM/A 2.80 4.6 18 76.00 41.26 0 60.58 1 60.58 56.09 +5.94 -17.9 FAgMt pfA N AGMpA 1.47 5.7 27.72 19.48 3 25.96 9 27.25 25.67 -.41 +.4 FAgMt pfC N AGMpC 1.50 5.7 28.68 19.90 0 26.30 1 27.34 26.30 +.43 -3.1 FdAgM pfD N AGMpD 27.85 19.03 9 26.66 25 26.94 25.65 +.92 -1.3 FedRlty N FRT 4.20 4.9 15 141.35 64.11 337 85.54 2606 90.09 81.55 +2.77 -33.6 FedRlt pfC N FRTpC 1.25 5.1 26.67 16.01 14 24.60 47 24.92 24.50 -.04 -4.4 FedSignl N FSS .32 1.1 28 35.75 23.32 183 29.76 1216 30.37 28.93 +1.14 -7.7 FedHerm B N FHI 1.08 4.6 11 38.26 13.06 402 23.30 3041 24.14 22.34 +1.14 -28.5 FedPMu N FMN .88 6.6 15.00 10.01 48 13.30 181 13.35 13.14 +.04 -5.7 FenncPhr Q FENC 9.75 3.75 231 8.22 980 9.14 7.87 -.89 +26.7 Ferrari N RACE 1.03 .6 180.95 127.73 142 172.16 799 174.82 168.09 +2.54 +4.0 Ferro N FOE 9 16.04 7.52 226 11.69 1875 12.09 11.01 +.69 -21.2 Ferrogl Q GSM .24 50.8 1 2.00 .35 321 .47 1772 .57 .45 -.03 -49.8 FiatChrys N FCAU 16.25 6.00 3557 9.95 20755 10.26 9.77 +.28 -32.3 FibroGen Q FGEN 48.95 22.65 536 43.50 2805 44.05 39.69 +3.10 +1.4 FidCorpBd N FCOR 1.58 2.8 58.20 44.10 40 55.80 168 57.09 55.12 +.36 +5.3 FidLtdTm N FLTB .98 1.9 52.49 45.81 22 52.41 173 52.41 51.11 +.16 +3.0 FidTotBd N FBND 1.20e 2.2 54.50 45.08 214 54.23 1226 54.28 53.85 +.19 +4.8 FidD&D Q FDBC 1.12 2.4 11 70.00 30.50 6 47.65 36 49.17 45.50 +.38 -23.4sFidCnsDis N FDIS .40e .8 54.21 31.21 109 53.24 843 54.21 49.80 +2.99 +10.3 FidCnsStpl N FSTA .87e 2.5 38.70 28.26 88 35.04 1142 35.41 34.08 +1.07 -7.0 FidStInfl n N FCPI 26.69 16.59 0 23.31 10 23.40 22.55 +.80 -10.4 FidEnergy N FENY .53e 5.4 17.49 6.00 714 9.80 4696 10.08 9.51 +.25 -38.8 FidFinan N FNCL .60e 1.8 45.33 24.51 158 32.71 926 33.55 32.21 +.56 -26.4 FidSmMd N FSMD 27.70 15.86 17 22.75 57 23.23 22.19 +.76 -15.0 FidTarInt N FDEV 27.60 18.89 8 24.51 28 24.51 24.03 +.46 -8.3 FidTarEm N FDEM 26.59 17.31 2 22.56 7 22.64 21.89 +.53 -12.0 FidHlthCre N FHLC .70e 1.4 51.64 35.74 169 50.53 1197 50.82 48.43 +1.96 +1.6 FidIndls N FIDU .56e 1.6 43.90 24.75 45 35.90 574 36.47 34.79 +1.38 -14.6 Fid Val N FVAL 39.28 23.89 13 33.67 98 34.16 32.44 +1.17 -11.3 Fid Qual N FQAL 39.64 25.64 18 36.87 251 37.21 35.44 +1.35 -2.2sFidInfoTch N FTEC .42e .5 83.70 53.00 343 82.96 2308 83.70 79.00 +2.86 +14.5 Fid Moment N FDMO 39.79 25.59 21 37.19 124 37.53 35.41 +1.54 +1.4 Fid LowVol N FDLO 40.91 26.22 57 36.84 279 37.25 35.58 +1.26 -4.8 Fid RisR N FDRR 36.48 22.23 44 30.84 210 31.27 29.93 +.98 -12.5 Fid CoreD N FDVV 33.47 19.51 163 27.15 877 27.54 26.37 +.82 -16.4 FidMsciRE N FREL .86e 3.6 29.90 16.54 386 23.88 2920 24.40 22.61 +1.17 -14.3 FidUtils N FUTY 1.21e 3.2 46.28 28.30 118 37.35 1429 37.74 35.56 +1.73 -11.7 FidTelecm N FCOM .76e 2.1 38.44 25.43 65 36.02 788 36.48 33.86 +1.85 +.7 FidelMatls N FMAT .53e 1.7 34.58 20.76 49 31.25 821 31.59 29.87 +1.62 -9.0sFidNasdIdx Q ONEQ 2.29e .6 397.48 257.38 93 396.60 264 401.00 375.31 +16.68 +13.5 FidlNatFn N FNF 1.32f 4.4 11 49.28 19.00 2090 30.17 12526 31.03 30.07 +.01 -33.5 FidNatInfo N FIS 1.40 1.0 25 158.21 91.68 2010 136.78 15237 139.49 129.38 +6.27 -1.7 FidClayOp N FMO 1.72f 95.7 10.33 .62 122 1.80 969 1.90 1.79 -.05 -77.2 FidusInvst Q FDUS 1.20m 13.6 6 16.44 4.45 76 8.80 516 9.24 8.70 +.10 -40.7 FidsInv23 Q FDUSL 1.47 6.1 28.86 12.74 1 23.95 14 24.05 23.56 +.37 -7.7 Fidus24 Q FDUSZ 1.50 6.3 29.15 13.85 2 23.83 19 24.00 23.20 +.52 -9.2 FidusIn24 n Q FDUSG 1.34 5.9 26.05 14.06 2 22.69 11 22.75 22.25 -.11 -11.9 FiestaRst Q FRGI 10 13.42 2.72 119 6.15 608 6.58 5.90 +.17 -37.8 FifthStF 24 N FSCE 1.47 5.8 25.15 FifthThird Q FITB 1.08 5.8 7 31.64 11.10 8235 18.57 32613 19.46 18.40 +.08 -39.6 FifthT pf Q FITBO 1.66 6.7 29.02 10.50 21 24.85 133 24.89 24.30 +.28 -3.9 51job Q JOBS 34 92.61 53.94 237 67.17 1128 71.94 66.82 -1.41 -20.9 58.com N WUBA 34 69.89 37.92 1788 53.81 8329 54.25 53.63 -.12 -16.9 FinSrvAc n Q FSRV 10.37 9.20 28 10.17 1053 10.33 9.86 +.30 +3.7sFnSrvAc un Q FSRVU 10.64 9.12 0 10.40 107 10.70 10.40 +.05 +1.7sFinTcAc3 Q FTAC 11.36 9.75 408 11.04 1294 11.36 10.80 +.24 +9.1sFinTcAc3 un Q FTACU 12.81 9.32 103 12.25 161 12.81 11.75 +.71 +13.4 FinVolut N FINV .19p 4.75 1.22 1621 1.84 7391 1.98 1.66 +.10 -30.6 FnclInst Q FISI 1.04 6.0 7 33.28 12.78 48 17.22 268 18.83 16.92 +.19 -46.4 FinjanH Q FNJN 1 2.40 .75 547 1.54 1100 1.54 1.53 -23.4 FireEye Q FEYE 18.34 7.54 3170 12.11 12284 12.56 11.38 +.46 -26.7 FstAFin N FAF 1.76f 3.7 19 66.78 29.36 641 46.97 3650 48.39 46.39 +.27 -19.5 FtBcp pfA N FBPpA 12.30 FtBcp pfC N FBPpC 12.07 FtBcp pfD N FBPpD 12.69 FstBcpPR N FBP .20 3.7 6 11.24 3.50 1090 5.35 7541 5.75 5.19 +.24 -49.5 FstBcpME Q FNLC 1.24f 5.7 30.64 17.62 17 21.67 87 22.19 20.36 +.37 -28.3 FtBcpNC Q FBNC .72 3.1 10 41.34 17.32 128 22.95 565 25.22 22.63 +.40 -42.5 FstBcMiss Q FBMS .40 1.9 11 35.88 15.27 56 21.54 295 22.59 21.20 +.57 -39.4 FstBkNJ Q FRBA .12 1.8 9 11.80 6.00 51 6.64 159 6.74 6.41 +.28 -39.9 FstBusey Q BUSE .88f 5.0 9 28.00 11.00 157 17.73 750 19.15 17.47 +.47 -35.5 FBusnFn Q FBIZ .66 4.1 7 27.35 12.86 8 16.12 66 16.75 15.31 +.63 -38.8 FrstCap Q FCAP .96 1.4 29 81.71 42.72 4 70.20 29 71.00 69.20 +.20 -3.8 FstCash Q FCFS 1.08 1.6 22 106.80 60.04 288 67.51 1043 68.69 64.86 +2.30 -16.3 FtChoBc Q FCBP 1.00 6.2 31 27.39 10.25 18 16.03 115 16.59 15.39 -.37 -40.5 FCtzBA Q FCNCA 1.60 .4 19 542.12 276.08 26 391.25 124 409.74 386.80 +9.85 -26.5 FstCwlth N FCF .44 5.8 9 14.93 6.77 491 7.62 2928 8.38 7.58 +.07 -47.5 FCmtyBsh Q FCBC 1.00 4.7 10 34.15 18.06 30 21.50 202 22.64 20.90 +.73 -30.7 FCmtyCp Q FCCO .48 3.2 11 22.00 12.60 16 14.94 71 15.45 14.77 -.33 -30.9 1stCnstBn Q FCCY .36 2.9 8 22.91 9.01 3 12.58 35 12.58 11.21 +1.57 -43.2 FFnclOH Q FFBC .92 7.0 7 26.19 10.83 405 13.11 1582 14.03 12.97 +.31 -48.5 FtFnBksh Q FFIN .52f 1.8 26 36.45 20.70 571 28.29 3754 29.08 27.27 +1.42 -19.4 FstFnIN Q THFF 1.04 3.0 9 46.93 27.62 31 34.43 285 36.95 34.41 -.79 -24.7 FstFnNwst Q FFNW .40 4.1 11 15.47 7.90 9 9.64 179 9.88 8.76 +.88 -35.5 FstFound Q FFWM .28 1.8 14 17.64 8.01 225 15.86 1110 16.74 15.44 +.47 -8.9 FstGtyBc Q FGBI .64 5.0 22.38 11.29 10 12.92 80 13.67 11.97 +.25 -40.7 FsHawaii Q FHB 1.04 6.3 9 31.25 13.56 1090 16.57 5755 17.50 16.01 +.33 -42.6 FstHorizon N FHN .60f 6.5 5 17.42 6.27 13476 9.25 94622 10.09 9.08 -44.1 FstHrz pfA N FHNpA 1.55 6.2 26.73 14.50 2 25.13 20 25.24 25.00 -.02 -2.5 FstInRT N FR 1.00 2.5 27 46.12 25.89 1287 40.03 6787 40.74 37.14 +2.70 -3.6 FIntntBcp Q INBK .24 1.5 7 28.50 10.47 20 15.92 139 17.75 15.79 -.78 -32.9 FIntBc26 Q INBKL 1.50 6.4 26.83 15.51 1 23.35 2 24.00 23.35 -.19 -8.4 FIntnBc29 Q INBKZ 1.50 6.8 27.59 13.17 0 22.00 3 22.00 21.01 +.24 -17.6 FstIntBc A Q FIBK 1.36 4.5 11 43.83 24.50 197 29.94 973 31.56 29.29 +.96 -28.6 FMajSilv g N AG 12.69 4.17 3764 9.50 22081 10.03 9.19 +.11 -22.5 FstMerch Q FRME 1.04 4.0 9 42.48 21.18 164 26.01 686 27.76 25.87 +.37 -37.5 FstMidBcs Q FMBH .80 3.2 11 36.25 18.60 26 24.93 187 26.59 24.57 +.33 -29.3 FMidBc Q FMBI .56 4.4 8 23.64 10.31 611 12.77 2506 13.58 12.34 +.55 -44.6 FMidBc pfA Q FMBIP 25.55 24.28 29 24.70 378 25.45 24.52 -.65 -2.6 FsNatVA Q FXNC 16.24 13.45 3 14.58 8 15.95 13.61 +.28 +2.7 FstNwBc Q FNWB .20 1.6 22 18.25 8.77 10 12.45 66 12.69 11.99 +.78 -31.3 FstRepBk N FRC .80f .8 28 125.12 70.06 803 104.62 5203 108.43 103.71 +.80 -10.9 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 5.6 26.89 18.11 9 25.25 35 25.30 25.03 +.13 -1.5 FtRepB pfH N FRCpH 1.28 5.0 27.57 15.11 1 25.60 43 25.68 25.22 +.04 -2.9 FtRpBk pfG N FRCpG 27.05 16.55 1 25.34 71 25.71 25.26 -.33 -2.0 FstSavFin Q FSFG .68 1.6 6 68.77 29.50 2 42.68 21 44.43 42.15 -.84 -36.4 FstSeacB n Q FSEA 10.37 5.07 3 6.23 12 6.27 6.11 -.16 -33.9 FstSolar Q FSLR 22 69.24 28.47 890 49.88 5031 50.99 48.30 +1.12 -10.9 1stSource Q SRCE 1.12m 3.3 10 53.42 26.07 71 34.34 350 36.19 33.51 +1.47 -33.8sFTNDXTc Q QTEC .58e .5 110.15 60.33 135 109.88 548 110.72 104.69 +3.70 +9.8 FtTr AbsRet Q FAAR .84e 28.31 19.04 11 26.30 45 26.43 25.97 -2.02 +1.5 FtTr 22 N FIV 9.37 5.23 79 8.41 312 8.41 8.15 +.19 -8.5 FT RisDv Q SDVY .11e .6 22.75 12.33 6 17.28 16 17.72 17.16 +.58 -20.2 FTrMrg n N MARB 20.14 17.93 2 19.49 7 19.67 19.18 +.05 -2.8 FtTrGlob N FAM .90 9.2 11.63 7.68 28 9.78 149 9.92 9.71 +.08 -12.0 FT MCGr N FNY .15e .3 51.90 30.10 36 48.34 282 48.98 46.17 +1.70 +1.0 FT AsiaPc Q FPA 1.01e 4.1 30.00 16.83 1 24.87 5 25.07 23.95 +.81 -12.8 FT Europe Q FEP .65e 2.1 38.10 20.89 21 30.92 259 31.23 30.07 +.73 -17.8 FT LatAm Q FLN 2.01e 13.4 23.82 9.65 0 15.01 4 15.06 14.30 +.63 -33.6 FT Brazil Q FBZ 1.62e 14.7 18.15 7.03 39 11.02 49 11.34 10.51 +.11 -36.2 FT China Q FCA .68e 2.7 27.53 19.19 3 25.33 5 25.38 23.91 +.77 -6.0 FT Japan Q FJP .77e 1.7 51.99 34.25 1 45.70 27 46.36 45.45 -.57 -9.3 FT SKorea Q FKO .59e 3.3 22.12 12.23 17.78 30 17.90 17.78 -.14 -14.6 FT DevMkt Q FDT .96e 2.0 56.32 33.30 47 47.51 706 47.85 46.46 +.85 -14.6 FT EmMkt Q FEM .64e 2.9 27.59 15.26 97 21.82 384 21.93 20.89 +.70 -17.8 FT Germny Q FGM 1.04e 2.5 44.87 24.38 1 41.47 6 41.96 40.15 +1.42 -6.6 FT MCVal N FNK .40e 1.5 36.41 17.87 11 27.07 31 27.75 26.97 +.91 -24.9 FT Canada Q FCAN .29e 1.4 25.52 11.90 1 20.36 4 20.46 19.55 +1.09 -18.1 FT Austrla N FAUS .80e 3.1 34.08 15.48 25.90 3 25.90 24.75 +1.47 -18.9 FT UK Q FKU 1.57e 5.3 41.61 18.96 1 29.79 3 29.87 28.98 +.99 -27.3 FT Switzld Q FSZ .78e 1.6 55.46 36.05 5 49.29 32 49.55 48.14 +1.21 -8.7 FT SCGr N FYC .04e .1 48.78 26.84 52 42.63 153 43.41 40.64 +2.04 -8.7 FT EmMSC Q FEMS 1.65e 4.9 40.44 21.98 10 33.78 63 34.02 32.22 +1.57 -14.5 FTDvMkSC Q FDTS .97e 2.9 38.74 22.32 1 33.11 4 33.11 32.49 +.40 -14.2 FT SCVal N FYT .26e .9 38.43 18.92 20 29.58 72 30.62 29.41 +1.06 -22.8 FT EurzAlp Q FEUZ .50e 1.4 41.61 22.92 1 34.50 4 34.58 33.66 +.94 -15.6 FT MegaCp N FMK .44e 1.2 40.82 25.48 4 35.32 21 35.43 33.86 +1.62 -8.0 FstT BICK Q BICK .34e 1.3 30.53 17.48 8 27.08 10 27.34 26.22 +.98 -7.6 FTEurSelDv N FDD 1.09e 10.2 14.39 8.31 60 10.64 354 10.76 10.30 +.40 -24.2 FTDJMic N FDM .49e 1.3 51.53 26.31 25 38.06 166 39.39 37.24 +1.23 -25.3 FT DynEq N FDEU 1.45 13.8 15.36 7.22 52 10.50 246 10.56 10.07 +.32 -29.1 FtTrInOp Q FCEF .36 1.9 23.76 12.54 6 19.06 19 19.21 18.52 +.58 -17.0 FtTrMun Q MCEF 20.37 14.18 1 18.66 3 18.73 18.41 +.13 -4.5 FtTEqCom N ERM 22.43 13.74 17.40 7 17.40 17.10 +.35 -20.4 FtT EqTact N TERM 19.55 12.30 0 15.19 2 15.22 15.02 +.29 -20.3 FtTrOpp Q FIXD 1.52 2.8 58.74 45.38 520 54.93 2096 54.95 54.72 +.16 +6.0 FtTrDpBf n N DAUG 31.17 25.95 10 30.58 704 30.73 30.07 +.58 -.3 FtTrBuff n N FAUG 31.57 24.12 1 30.87 34 31.04 30.26 +.68 +.1 FTNsdGrid Q GRID .19e .3 61.62 35.96 4 55.29 13 56.00 53.51 +2.34 +.7 FTMltAInc Q MDIV 1.20e 8.8 19.06 9.01 92 13.69 288 13.89 13.41 +.16 -27.1 FT PfdSec N FPE 1.02e 5.5 20.50 10.40 1483 18.62 7738 18.65 18.30 +.29 -7.2 FTNsqTDv Q TDIV .86e 2.1 46.28 30.60 82 41.80 254 42.28 40.41 +1.24 -3.1 FTLwDOpp Q LMBS 1.41 2.7 52.96 49.52 460 51.77 2591 51.79 51.58 +.09 -.1 FT BuyInc Q FTHI .96 4.9 23.15 10.63 15 19.40 40 19.63 19.09 +.44 -15.0 FT StratInc Q FDIV 2.34 5.2 52.72 37.26 3 45.06 8 45.15 44.55 +.73 -12.4 FT HdgBuy Q FTLB .66 3.3 22.59 18.76 2 19.91 5 20.00 19.85 +.15 -10.9 FTEnhSht Q FTSM 1.32 2.2 72.28 56.43 494 60.03 3044 60.08 59.97 +.06 -.1 FT RisDiv Q RDVY .40e 1.3 36.80 21.33 165 30.69 858 31.24 29.84 +.88 -14.5sFT SSICv Q FCVT .48a 1.3 36.23 24.20 57 36.43 200 36.67 34.69 +1.42 +10.1 FT DWF5 Q FV .18e .6 34.08 19.04 163 32.64 710 32.83 30.81 +1.54 +3.4 FT SPIntDv Q FID .86e 6.0 18.58 11.12 2 14.25 8 14.33 13.76 +.43 -22.4 FT AmIndR Q AIRR .08e .3 29.69 16.58 17 23.86 40 24.41 23.31 +.88 -17.7 FT AI Rob Q ROBT .07p 36.77 22.51 8 36.25 36 36.35 35.00 +.99 +5.4 FT US Eq Q RNDV .35e 1.7 24.71 14.72 0 20.44 5 20.67 20.24 +.67 -14.7 FT SmCap Q RNSC .22e 1.2 22.54 12.64 12 17.74 22 17.98 17.59 +.69 -19.9 FT MdCap Q RNMC .19e 25.00 12.91 22 19.17 54 19.40 18.81 +.70 -18.2 FT LgCap Q RNLC .18e 25.75 15.84 10 22.59 29 22.84 22.00 +.79 -9.5 FT EM Sl N RNEM 53.34 34.19 4 43.22 13 43.31 42.14 +.81 -17.8 FT DevInt Q RNDM .45e 52.97 34.29 48 45.50 63 45.72 44.58 +.87 -12.9 FTNsTrn ef Q FTXR .33e 1.7 25.36 12.20 1 19.51 7 19.77 18.90 +1.13 -20.4 FTNsSem ef Q FTXL .14e .3 45.42 27.47 9 43.90 28 44.31 42.31 +1.41 +6.6 FsTrNsRt ef Q FTXD .82e 3.5 25.25 16.30 0 23.70 2 23.90 22.55 +.72 -3.8 FTNasPh ef Q FTXH .51e 2.2 24.46 16.28 19 22.97 38 23.33 22.44 +.54 -1.4 FTNsOil ef Q FTXN .37e 3.4 17.79 6.48 20 10.87 60 10.96 10.35 +.55 -34.1 FTNaFood ef Q FTXG .32e 1.7 23.88 15.07 1 19.36 13 19.43 18.98 +.76 -12.3 FTNsBk ef Q FTXO .40e 2.3 28.49 13.37 51 17.13 180 17.87 17.09 +.16 -39.2 FTDorW Q FVC .17e .7 29.87 14.69 33 24.96 129 25.22 23.69 +1.06 -9.7 FT DWInt Q IFV .32e 1.8 21.92 11.08 23 17.47 120 17.50 16.68 +.70 -18.1 FT LgShEq N FTLS .16e .4 44.34 34.82 18 40.88 97 41.26 40.07 +.66 -4.3 FTEMCur Q FEMB 2.68e 7.7 40.47 28.26 55 35.03 372 35.22 34.20 +.42 -10.3 FT MunHI Q FMHI 1.68 3.3 55.26 42.51 2 50.98 52 50.99 50.60 +.22 -4.4 FT RivAsia Q RFAP 1.14e 2.4 53.85 36.61 47.56 3 47.83 47.43 -.03 -10.3 FT RivDev Q RFDI 1.09e 2.0 60.55 39.08 2 54.04 52 54.30 52.94 +.97 -9.9 FT RvfrDyE Q RFEM 1.12e 1.9 67.12 42.32 3 57.89 10 58.06 55.66 +2.03 -10.6 FT RivEur Q RFEU .95e 1.7 63.27 38.28 54.68 55 54.68 53.84 +.76 -12.8 FT PfInc N FPEI 20.49 14.09 10 18.82 204 18.88 17.85 +.10 -6.2 FT CA Mun Q FCAL 1.50 2.9 55.45 45.32 5 52.19 28 52.53 51.98 +.04 -2.3 FT VolIn N HDMV 34.50 23.24 37 28.29 754 28.46 27.84 +.32 -17.3 FT VolD N HUSV 29.34 18.56 78 25.68 311 25.81 24.81 +.90 -7.7 FTEgyInco A FEN 2.32 21.7 23.50 6.03 127 10.67 567 11.37 10.29 +.29 -52.8 FTEnInfra N FIF 1.32a 13.1 17.50 6.05 70 10.07 310 10.18 9.76 +.31 -39.8 FtTrEnEq N FFA 1.14 7.8 17.75 9.17 31 14.67 265 14.77 13.89 +.66 -15.0 FTCapStrn Q FTCS .59e 1.0 63.47 42.46 279 59.23 1738 59.56 56.99 +2.11 -1.9 FTArcaBio N FBT 174.18 108.08 69 170.54 357 172.08 164.36 +3.13 +14.7sFTDJInet N FDN 176.66 105.00 391 175.04 1801 176.66 164.06 +7.42 +25.8sFTN100ExT Q QQXT .14e .2 64.26 41.89 4 63.85 22 64.35 61.18 +2.73 +9.6 FsTrGrEn Q QCLN .08e .3 31.24 16.14 119 30.77 500 30.91 28.06 +2.73 +23.6 FTrTUSAlp Q TUSA .24e .8 36.97 21.06 0 31.29 1 31.55 31.14 +1.11 -13.3 FT RNG N FCG .22e 2.9 14.82 3.73 1197 7.51 5787 7.63 7.13 +.34 -37.7 FstTrDrcy ef Q DWPP .27e 1.1 35.01 21.28 47 25.29 59 25.42 25.09 -.03 -24.5 FT ConDis N FXD .30e .8 46.12 21.71 686 37.58 2405 38.50 35.70 +1.77 -17.1 FT ConStap N FXG .75e 1.6 50.25 35.72 158 46.75 399 47.13 45.05 +1.89 -6.6 FT Engy N FXN .33e 5.0 11.74 3.31 614 6.54 3887 6.72 6.22 +.28 -38.1 FT Fincl N FXO .65e 2.6 34.65 17.42 132 24.89 620 25.75 24.41 +.48 -25.7sFT HlthCr N FXH 92.00 60.70 113 91.21 565 92.00 87.46 +3.28 +8.3 FT IndPrd N FXR .16e .4 46.60 25.14 45 37.67 278 38.34 36.77 +1.19 -16.5 FT Matls N FXZ .37e 1.1 40.43 22.82 26 34.75 123 35.36 33.73 +1.39 -13.3sFT Tech N FXL .13e .2 85.77 48.00 148 84.74 906 85.77 80.19 +2.91 +16.8 FT Utils N FXU .67e 2.6 31.90 20.33 476 26.23 1675 26.57 25.06 +1.19 -10.2sFTCloudC Q SKYY .13e .2 75.83 45.00 535 75.67 2079 76.60 71.70 +2.31 +25.3 FTDJGlDiv N FGD 1.42e 7.9 25.20 13.75 88 18.07 443 18.35 17.63 +.50 -27.6 FTNdqAuto Q CARZ .88e 2.8 36.15 19.88 5 31.62 12 31.90 30.39 +1.22 -6.4sFT EurE Q FPXE 24.00 15.65 0 24.03 26 24.03 23.40 +.75 +10.1 FT GblAg Q FTAG .38e 1.9 24.07 13.91 1 19.55 1 19.66 19.10 +.57 -17.4 FT GblNRs Q FTRI .45e 4.6 12.95 7.23 1 9.69 11 9.72 9.52 -.05 -22.4sFT Cybersc Q CIBR .03e .1 33.84 20.87 848 33.62 1967 33.88 31.93 +1.14 +12.0sFTIntlIPO Q FPXI .28e .5 52.40 30.13 24 52.32 243 52.46 50.40 +1.52 +30.1 FT GlbRE N FFR .75e 1.9 50.95 28.41 2 38.86 41 39.31 37.61 +1.52 -19.9 FT NAEngy N EMLP .93e 4.6 26.48 14.29 427 20.07 2054 20.29 19.37 +.74 -21.3 FTSenLoan Q FTSL 1.83 4.0 48.21 34.85 303 45.39 2217 46.03 44.87 +.17 -5.3 FTTactHY Q HYLS 2.64 5.7 49.17 37.46 290 46.17 3167 46.27 45.44 +.35 -5.4 FT GlbCmd Q FTGC .26e 19.08 13.05 11 15.69 46 15.73 15.32 +.43 -17.1 FT HiLgSh N FSD 1.20 9.0 15.99 9.55 71 13.26 375 13.34 13.13 +.13 -15.2 FT USIPO N FPX .32e .4 88.15 53.10 147 85.50 616 86.04 80.88 +3.14 +6.4 FTChnd N FNI .19e .5 42.58 27.58 13 41.95 37 42.17 40.28 +1.61 +5.7 FT Dow30 N EDOW 26.67 17.25 5 23.28 35 23.55 22.77 +.68 -10.6 FT EngCn N FLM .58e 1.4 52.15 29.90 0 41.52 5 41.72 41.05 +1.05 -18.3 FT Wtr N FIW .21e .4 64.31 39.59 17 55.80 100 56.57 53.61 +2.68 -6.9 FT RNG rs N FCG/WI FT IntPfd N FPF 1.95 9.0 24.84 10.75 158 21.70 834 21.77 20.70 +1.09 -8.0 FT LCCore N FEX .58e 1.0 67.65 40.04 70 59.81 398 60.59 57.40 +2.21 -8.3 FT LCGr N FTC .24e .3 79.67 50.01 50 77.92 279 78.47 74.08 +3.02 +6.9 FT LCVal N FTA .82e 1.8 57.16 31.06 168 45.03 915 46.16 43.71 +1.39 -20.3 FT MLP&E N FEI 1.42 25.9 12.32 2.44 197 5.49 1273 5.71 5.40 +.12 -53.6 FT MgdMu Q FMB 1.35 2.5 57.50 48.96 122 55.07 540 55.08 54.90 +.10 -.9 FT MCCore N FNX .51e .8 74.39 40.01 36 62.24 172 63.37 59.97 +2.28 -14.1 FTMstrDv N FDL .79e 3.1 32.77 18.84 257 25.41 1366 25.79 24.71 +.81 -22.0 FTFutStrt N FMF 49.70 41.10 25 44.33 63 44.60 44.00 -.17 +3.4 FstTrMtg N FMY 1.02 7.4 14.78 12.17 1 13.76 10 13.85 13.66 +.16 -1.4 FT MultCG N FAD .20e .3 83.44 41.81 4 78.90 42 79.39 75.93 +3.12 +2.1 FT MultCV N FAB .45e 1.0 58.49 30.41 4 45.33 60 46.53 44.79 +1.46 -21.9sFTNDXEq Q QQEW .27e .3 80.91 53.69 126 80.87 721 81.39 77.04 +3.16 +9.6 FT NsdABA Q QABA .75e 2.2 52.66 27.44 14 33.70 56 35.42 33.36 +.80 -35.0 FT MLPEn N FPL 1.26 29.8 10.00 2.60 161 4.23 769 4.46 4.18 -.04 -54.3 FT REIT N FRI .39e 1.8 27.79 15.18 20 21.35 216 21.74 20.30 +1.01 -18.3 FT SCCore N FYX .38e .7 66.13 31.47 26 53.73 125 55.02 52.13 +2.27 -17.2 FTSpecFin N FGB .70 21.8 6.46 1.26 40 3.21 156 3.35 3.20 -.04 -46.3 FTStrHi2 N FHY 1.32 11.1 11.90 FTrVL100 N FVL .05e .2 23.82 15.00 3 21.25 13 21.42 20.72 +.71 -6.8 FTrVLDv N FVD .57e 1.9 36.89 23.46 1272 30.55 7938 30.93 29.54 +1.07 -15.2 FT EmOp N FEO 1.40 11.7 15.14 8.64 12 11.95 61 12.10 11.67 +.29 -16.3 FstUSBcsh Q FUSB .12 1.8 21 12.00 5.18 10 6.81 16 7.00 6.35 -41.3 FstUtdCp Q FUNC .52 3.8 6 24.99 11.00 10 13.61 79 14.95 12.84 -.98 -43.5 First LI Q FLIC .72 4.7 4 25.53 12.16 78 15.47 362 16.99 15.25 -.90 -38.3 FTrSenFlt N FCT .72 6.7 12.79 6.80 110 10.74 559 10.89 10.69 +.08 -13.9 FirstEngy N FE 1.56f 3.9 9 52.52 32.00 2897 39.92 21125 40.32 37.09 +3.07 -17.9 FsthdTech Q SVVC .03e 9.45 2.72 19 4.10 290 4.25 3.96 -.31 -36.2 FstSvc Q FSV .66 .7 53 114.87 57.38 33 99.65 151 104.98 95.75 +3.46 +7.1 Fiserv Q FISV 47 125.05 73.50 2663 98.25 16082 100.72 93.75 +3.33 -15.0 Fitbit N FIT 7.26 2.81 3050 6.29 19483 6.50 6.24 -.06 -4.3 FiveBelow Q FIVE 93 137.97 47.53 677 103.50 3228 108.72 102.26 -.06 -19.1 500.com N WBAI 3 11.66 2.84 63 3.94 228 4.55 3.40 +.40 -54.2 FvPntHld N FPH 9.31 3.62 93 4.47 677 4.79 4.38 -35.7sFivePrime Q FPRX 7.25 1.75 243 6.12 1928 7.25 6.05 -.70 +33.3 FiveStar rs Q FVE 7.50 2.13 52 3.93 463 4.19 3.77 -.10 +5.9sFive9 Q FIVN 115.11 46.22 781 113.58 3524 115.83 104.11 +5.86 +73.2 FlagstarB N FBC .20 .7 9 40.00 16.76 173 28.07 1161 29.70 27.36 +1.08 -26.6 F&C DynPf N DFP 1.92 7.7 28.20 11.00 37 24.84 260 24.84 23.95 +.66 -7.2 FlrtyPfdInc N PFD 1.08 7.5 17.83 7.34 9 14.40 78 14.89 14.30 -.00 -7.5 FlrtyPfdOp N PFO .88 7.7 13.25 6.01 22 11.35 141 11.49 10.73 +.59 -7.9 FlrtyPfdSc N FFC 1.63 8.0 23.19 9.01 57 20.35 435 20.47 19.65 +.52 -6.2 FlrtyTotR N FLC 1.63 8.0 24.09 8.87 19 20.33 114 20.40 19.82 +.54 -8.8 Flanign A BDL .30f 2.0 8 23.35 8.50 0 14.96 3 15.20 14.70 -.04 -32.4 Fleetcor N FLT 32 329.85 168.51 611 254.84 3111 261.80 237.84 +16.32 -11.4 Flex Ltd Q FLEX 15 14.00 5.36 3716 9.95 18197 10.39 9.90 +.03 -21.2 FlexUSTilt N TILT 1.74e 1.5 131.04 78.76 18 113.96 98 115.61 109.63 +4.34 -10.3 FlxEmgTilt N TLTE 1.26e 2.7 54.33 33.83 7 46.13 52 46.50 44.52 +1.36 -13.2 FlxUpstNR N GUNR .67e 2.4 33.76 18.70 419 27.77 2079 28.20 27.15 +.64 -17.2sFlx3yrTips N TDTT .39e 1.5 25.37 23.10 70 25.36 339 25.37 25.22 +.11 +2.6sFlx5yrTips N TDTF .54e 2.0 26.84 23.44 40 26.84 185 26.84 26.69 +.13 +4.9 Flx EmQl n N QLVE 26.51 18.56 0 23.19 0 23.19 22.60 +.64 -10.8 Flx Dv Ql n N QLVD 26.65 19.11 24.06 4 24.06 23.76 +.29 -8.5 Flx US Ql n N QLV 44.56 28.80 17 39.83 116 40.17 38.58 +1.29 -5.5 FlxCoreSl N BNDC 27.59 23.71 3 27.04 38 27.05 26.91 +.12 +5.9 FlexEMTilt N TLEH 32.18 20.08 4 26.40 10 26.49 25.62 +.71 -8.1 FlxDMTilt N TLDH 29.80 19.14 0 25.17 1 25.17 24.85 +.44 -13.4 FlxRAstAlo Q ASET 31.55 19.95 0 26.15 2 26.23 25.52 +.84 -14.4sFlxUSCpBd Q SKOR 1.46 2.7 54.60 45.21 3 54.56 19 54.62 54.36 +.33 +4.6 FlxDisDur Q MBSD .72 3.0 24.71 23.07 6 24.15 266 24.52 24.12 +.07 +2.9 FlxGlbQRE N GQRE 1.33e 2.5 67.84 38.62 18 52.57 124 53.25 50.32 +2.08 -18.8 FlxGblInfr N NFRA .95e 2.0 56.06 37.25 185 48.36 640 48.91 46.99 +1.46 -10.2 FlxDevTilt N TLTD 1.88e 3.5 65.85 40.32 14 53.97 125 54.54 53.03 +1.02 -16.9 FlxIntDvDf N IQDE 1.15e 5.9 23.36 14.84 18 19.34 42 19.48 19.00 +.34 -15.3 FlxIntDvDy N IQDY 1.02e 4.5 27.10 16.75 22.72 2 22.72 22.33 +.49 -14.4 FlxIntlDiv N IQDF 1.01e 4.9 24.82 13.67 68 20.48 389 20.64 20.03 +.39 -15.7 FlxQDvDef N QDEF 1.19e 2.8 48.90 30.54 39 41.97 193 42.45 40.79 +1.24 -12.2 FlxQDvDyn N QDYN 1.22e 2.9 49.37 29.08 1 42.11 13 42.40 41.15 +1.32 -12.5 FlxQualDv N QDF 1.22e 2.9 49.40 30.34 128 42.47 629 42.98 41.23 +1.42 -12.4sFlxRdyAcc N RAVI 1.23 1.6 76.31 72.50 32 76.29 168 76.31 76.19 +.05 +.8 FlexSh h Q FPAY 3.22 .95 174 1.88 600 1.98 1.65 +.17 -25.7 FlexSolu A FSI 8 4.74 .86 50 1.91 315 2.09 1.82 +.04 -25.7 FlexionTh Q FLXN 22.98 5.01 452 13.26 2085 13.57 12.36 +.72 -35.9 Flexstl Q FLXS .20m 1.6 21.31 7.81 64 12.87 323 13.44 11.39 -.14 -35.4sFlor&Dec N FND 60 59.38 24.36 939 57.81 5001 59.38 54.23 +3.63 +13.8 Flotek N FTK 3.41 .66 464 1.28 4321 1.38 1.02 +.26 -36.0 FlowrsFds N FLO .80f 3.6 24 25.08 17.42 684 22.20 3728 22.51 22.05 +.20 +2.1 Flowserve N FLS .80 2.8 53.98 18.98 939 28.34 5277 29.51 27.26 +1.33 -43.1 Fluent Inc Q FLNT 6.12 1.02 250 1.88 626 1.90 1.65 +.24 -24.8 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 12.45 1.17 2664 4.48 7809 4.80 3.76 +.78 +28.7 Fluor N FLR .40 3.4 9 34.43 2.85 2655 11.70 14241 12.47 11.29 +.46 -38.0 FlushFn Q FFIC .84 7.8 8 22.97 8.86 110 10.78 521 11.58 10.72 -.04 -50.1 FlyLeasing N FLY 1.00 12.4 8 23.21 3.41 334 8.09 1361 8.56 7.60 +.45 -58.7 FocFin A Q FOCS 34.96 12.17 633 33.86 2065 34.39 28.54 +5.27 +14.9 FEMSA N FMX .74e 1.2 98.97 55.40 509 62.34 2872 63.68 61.09 +.91 -34.0 Fonar Q FONR 9 25.99 11.00 34 20.90 204 21.60 20.43 -.22 +6.1 FootLockr N FL 1.60f 5.4 6 47.86 17.46 1334 29.40 9213 30.25 27.22 +2.30 -24.6 FordM N F 5 10.56 3.96 67221 6.05 320486 6.18 5.81 +.14 -34.9 FordM59 N FpB 1.55 6.8 27.50 10.93 53 22.63 468 22.69 21.20 +.80 -15.1 ForeScTc Q FSCT 40.06 18.10 1084 21.57 3853 22.36 21.02 -.27 -34.2 ForshtAut Q FRSX 2.30 .46 4565 1.58 16175 1.77 1.47 -.06 +51.9 Forestar N FOR 10 23.11 9.43 313 15.00 1168 15.64 14.46 +.41 -28.1sFormFac Q FORM 39 30.99 15.03 1655 31.63 3775 31.90 27.09 +4.41 +21.8 FormaTh n Q FMTX 50.00 37.50 112 48.35 274 48.49 43.22 +3.35 +24.0 FormulaSy Q FORTY .68e .8 91.89 36.75 0 82.38 2 82.38 77.59 +1.68 +20.7 ForrestR Q FORR .80 2.5 21 50.51 22.45 39 31.91 159 32.95 30.42 +1.85 -23.5 ForteBi rs Q FBRX 101.55 6.33 39 15.06 194 15.68 13.90 +.25 +88.4 Forterra Q FRTA 25 15.42 3.45 498 12.24 2594 12.62 8.86 +3.33 +5.9 Fortinet Q FTNT 95 149.69 70.20 977 138.44 5003 140.94 128.31 +3.89 +29.7 Fortis N FTS 1.91 4.9 44.72 28.59 245 38.61 1436 38.93 36.79 +1.92 -7.0 Fortive N FTV .28 .4 83.18 37.31 1429 68.15 10332 69.43 66.67 +1.78 -10.8 FortressBio Q FBIO 1.32 49.1 3.20 1.04 603 2.69 2625 2.72 2.53 +.08 +4.7 FortB pfA Q FBIOP 2.34 13.1 21.95 12.00 13 17.89 73 18.20 17.56 -.06 -12.6 FortTrInf N FTAI 1.32 10.4 21.73 3.69 284 12.71 1571 13.25 12.17 +.40 -35.0 FortTr pfA N FTAIpA 26.50 4.92 12 18.27 84 19.29 17.96 -.90 -30.1sFortunaSlv N FSM 20 5.15 1.47 2997 4.89 16596 5.15 4.68 +.14 +19.9 FBHmSec N FBHS .96 1.5 22 73.28 33.90 724 62.69 4946 64.71 60.97 +2.09 -4.1 ForumEn N FET 1 3.57 .15 2213 .49 11709 .59 .48 -.04 -71.1 ForM 2 un h Q FMCIU 30.24 10.35 1 20.61 41 23.65 20.39 -1.89 +92.1 ForwrdA Q FWRD .72 1.5 17 72.09 39.59 93 49.00 597 50.77 46.94 +2.29 -29.9 Forward Q FORD 22 1.50 .78 19 1.32 706 1.34 1.26 +.02 +33.3 ForwdPh rs Q FWP 12.72 4.61 46 6.16 141 6.43 6.01 +.12 -5.1 Fossil Grp Q FOSL 14.12 2.69 877 4.43 4228 4.81 4.13 +.26 -43.8 Foster Q FSTR .16 1.3 27.80 7.96 29 12.37 134 13.09 11.16 +1.21 -36.2 FoundBld N FBM 22.14 7.99 241 14.87 1173 16.06 14.70 +.18 -23.2 FourCorP s N FCPT 1.22 5.0 11 32.47 12.80 418 24.18 2609 25.03 23.02 +.97 -13.3 FourSeEd N FEDU 3.32 283.8 1 2.34 1.06 37 1.17 113 1.24 1.13 -.01 -26.9 FoxCpA Q FOXA .92 3.5 21 39.74 19.81 3614 26.56 15815 27.73 25.73 +.86 -28.4 FoxCpB Q FOX .92 3.5 38.84 19.13 1231 26.55 5855 27.65 25.60 +.80 -27.1 FoxFactory Q FOXF 55 91.84 34.58 242 81.85 1250 84.83 79.68 +2.31 +17.7 Francesc Q FRAN 21.95 1.70 42665 4.95 44123 8.73 3.38 +1.03 -52.3 Franchise n Q FRG 1.00 4.8 27.49 5.75 423 20.76 1663 23.01 20.60 -2.15 -10.5 FrancoN g N FNV 1.04f .8 152.70 77.18 862 136.78 3556 140.52 136.37 -.46 +32.4 FrankCov N FC 41.85 12.61 86 21.77 573 22.09 20.74 +1.07 -32.5 FrankElec Q FELE .62 1.2 14 61.49 41.25 158 50.83 560 52.90 49.59 +1.92 -11.3 FrankFn N FSB .24 11 39.00 14.86 41 25.03 270 25.97 23.81 +1.57 -27.1 FrankFS Q FRAF 1.20 4.7 28 39.40 20.27 15 25.50 49 26.50 24.94 -.90 -34.1 FrankLibInt N FLQH 28.05 18.03 0 24.05 3 24.05 23.72 +.34 -11.2 FrankLibEm N FLQE 30.77 19.29 2 25.60 10 25.65 24.78 +.75 -14.1 FrankLibGl N FLQD 31.30 19.93 0 26.67 9 26.67 26.02 +.73 -13.4 FrankLbGlE N FLQG 34.33 23.26 0 31.03 2 31.03 30.54 +.77 -7.6 FrnL LoV N FLLV 40.38 26.10 4 36.54 33 36.89 35.45 +1.16 -4.4sFrnkIntel n N IQM 28.76 17.62 1 28.59 4 28.76 27.57 +1.21 +19.5 FrnkGen n N HELX 31.86 18.41 31.42 2 31.42 30.15 +1.16 +23.4sFrnkDisr n N BUYZ 38.21 17.50 16 37.21 50 38.21 34.57 +1.96 +53.5sFrnL Core n N FLCB 26.68 24.19 29 26.22 1701 26.68 26.08 -.05 +4.5sFrnkLInvGr N FLCO 27.84 21.31 7 26.68 519 27.84 26.41 +.19 +4.0 FrkL US Eq N FLQL 36.87 23.39 316 32.39 6126 32.67 31.26 +1.10 -7.4 FrankL Mun N FLMB 27.66 23.32 26.65 7 26.72 26.64 -.03 +2.3 FrnkL MunO N FLMI 26.29 22.62 25.30 5 25.35 25.28 +.03 -.3 FrkL US Sm N FLQS 29.86 17.27 24.81 2 24.97 24.65 +.93 -15.1 FrkL USMid N FLQM 34.21 21.40 3 30.65 8 31.08 30.05 +1.08 -7.9 FrankRes N BEN 1.08 5.3 6 35.77 14.91 2560 20.38 17280 21.10 20.13 +.34 -21.6 FrkStPrp A FSP .36 7.0 6 8.97 3.79 338 5.11 2114 5.27 4.82 +.29 -40.3 FrkLtdDur A FTF .94e 11.0 9.85 5.56 43 8.55 289 8.60 8.32 +.07 -10.8 FrkUnv N FT .40 5.9 8.29 4.65 35 6.76 228 6.80 6.48 +.19 -13.1 FranksIntl N FI .30 14.1 5.98 1.66 602 2.13 3158 2.33 2.03 +.11 -58.8 FrptMcM N FCX 8 13.64 4.82 25259 11.50 113266 11.99 10.75 +.71 -12.3 FrghtCar lf Q RAIL .36 28.8 6.16 .73 128 1.25 484 1.42 1.24 +.02 -39.6 FreqElec Q FEIM 12.43 5.95 209 10.65 287 12.19 8.74 +2.14 +4.3 FreqTher n Q FREQ 28.78 11.17 117 22.65 903 23.64 19.63 -.30 +29.2 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 8 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 58 sFresenMd N FMS .51e 1.2 44.47 29.17 183 44.28 714 44.47 42.33 +1.57 +20.2 FDelMnt N FDP .40f 1.7 10 38.79 20.25 149 23.57 1111 24.82 23.34 +.23 -32.6sFreshpet Q FRPT 89.61 35.95 277 88.57 1518 89.72 79.13 +8.30 +49.9 FriedmInd A FRD .08 1.6 7.24 3.72 23 5.16 82 5.29 4.84 +.21 -14.3 frntdoor Q FTDR 47 53.30 30.06 421 42.89 2737 45.28 42.63 -1.63 -9.6 Frontlne N FRO .60e 13.33 6.09 3493 6.97 16384 7.49 6.82 -.03 -45.8 FuelTech h Q FTEK 1.49 .30 302 .86 9865 1.30 .75 +.11 -9.4 FuelCell Q FCEL 3.42 .18 26484 2.52 81985 2.58 2.05 +.43 +.4 FulcrThr n Q FULC 22.96 4.37 50 17.85 282 22.25 17.04 -4.12 +7.3 FulgentG Q FLGT 20.60 5.30 687 16.21 1855 16.39 15.30 +.02 +25.7 FulingGbl Q FORK 2.86 1.40 18 2.08 59 2.09 2.02 -.01 -13.2 FullHseR Q FLL 3.99 .31 162 1.57 1303 1.63 1.29 +.25 -53.1 FullerHB N FUL .65f 1.5 18 52.40 23.68 405 44.06 2841 45.33 43.35 +1.56 -14.6 FultonFncl Q FULT .52a 5.2 7 18.00 8.91 1288 9.99 5726 10.58 9.93 +.30 -42.7 Funko Q FNKO 15 27.89 3.12 462 5.89 2404 6.20 5.39 +.40 -65.7tFusionPh n Q FUSN 19.00 15.00 544 16.00 2757 18.50 15.00 -1.00 -5.9sFutuHldg Q FUTU 25.54 8.16 1497 26.66 3869 26.79 22.60 +2.35 +158.3 FutFintch lf Q FTFT 1.48 .42 156 1.25 512 1.26 1.09 +.16 +177.8 FutureFuel N FF .24a 2.1 14 14.87 6.65 133 11.49 795 12.18 11.30 +.21 +22.0 FuweiF Q FFHL 10.49 1.56 288 5.77 768 6.02 5.20 +.09 +104.6G -:GWilliFood Q WILC 16 15.96 8.75 5 15.86 15 15.89 15.01 +.26 +32.7 G1Thera Q GTHX 41.80 8.80 1178 21.54 2680 25.37 21.48 -2.42 -18.5 GAMCO s N GBL .08 .6 20.90 9.03 6 13.28 37 13.66 12.00 +1.57 -31.9sGAN Ltd n Q GAN 28.73 10.60 2043 27.58 8944 28.73 23.04 +3.72 +108.2 GATX N GATX 1.92 3.2 14 86.01 50.69 480 59.14 1887 61.66 57.80 +2.06 -28.6 GATX 66 N GMTA 28.13 13.62 6 25.47 80 25.50 25.05 -.06 -5.4 GCI Lb A Q GLIBA 79.06 26.51 2364 71.49 6701 74.60 64.96 +5.43 +.9 GCI Lb pfA Q GLIBP 1.75 6.6 29.27 18.10 0 26.53 75 26.75 25.80 +1.37 +.2 GCP ApT N GCP 39 24.31 14.24 578 18.56 2202 19.17 17.40 +1.29 -18.3 GDL Fund N GDL .64 7.8 9.52 4.94 21 8.25 95 8.34 8.20 +.03 -11.3 GDLFd pfB N GDLpB 1.50 3.0 50.06 GDS Hld Q GDS .46p 84.00 34.15 1712 82.80 5922 83.77 77.83 +.88 +60.5 GFL Env n N GFL 20.97 11.92 436 18.85 3471 19.14 18.17 +.32 +10.8 GGP Inc pfA N GGPpA 1.59 6.5 24.39 GMAC CpT N ALLYpA 2.03 8.9 26.85 12.61 164 22.76 1907 23.00 22.38 +.19 -12.6 GMS Inc N GMS 18 32.42 10.39 216 23.72 1673 25.10 23.32 +.25 -12.4 GNC N GNC .80 145.5 1 3.42 .38 .55 8615 .60 .55 -.07 -79.6 GP Strat N GPX 14 16.68 5.20 59 8.06 415 8.70 7.86 +.10 -39.1 GSE Sys Q GVP 4 2.36 .86 23 .99 48 1.03 .99 -40.0 GSI Tech Q GSIT 9.00 4.75 11 6.94 103 7.28 6.78 -.16 -2.1sGSX Tch N GSX 65.79 8.83 6348 63.09 31046 65.79 54.29 +5.44 +188.6 GTT Comm N GTT 19.75 4.67 272 8.20 1318 8.52 7.91 +.14 -27.8 GTY TchHl Q GTYH 41 7.39 2.81 40 4.05 219 4.33 3.98 -.01 -31.2 G-III Q GIII 6 34.42 2.96 1320 12.94 5289 13.84 11.83 +1.27 -61.4 GW Pharm Q GWPH 180.75 67.98 271 125.35 1426 128.87 119.53 +5.15 +19.9 GWG Hldgs Q GWGH 4.30e 11.47 6.38 4 7.36 65 8.06 6.50 +.67 -25.1sGX Acq A n Q GXGX 10.20 9.30 269 10.08 389 10.20 10.08 +1.3 GX Acq un Q GXGXU 11.09 9.40 50 10.75 55 10.80 10.39 +.20 +3.7 GabCvInc N GCV .48 9.1 6.13 3.20 6 5.27 57 5.27 5.03 +.15 -9.9 GabCv pfB N GCVpB 1.50 5.7 28.91 26.04 26.55 GabDvInc N GDV 1.32 7.5 22.52 10.40 298 17.69 1265 18.10 17.12 +.47 -19.4 GabDiv pfA N GDVpA 1.47 5.7 26.84 24.00 1 25.99 9 25.99 25.84 +.22 +.7 GabDiv pfG N GDVpG 1.31 5.1 26.91 20.60 2 25.67 33 25.77 25.55 +.02 -.4 GabDvI pfH N GDVpH 1.34 5.1 27.24 21.08 26.41 23 26.55 26.36 -.05 -.5 GabelliET N GAB .60 11.9 6.31 2.89 519 5.04 2317 5.13 4.91 +.13 -17.2 GabllE pfG N GABpG 1.25 4.9 25.75 19.90 3 25.30 19 25.38 25.20 -.01 +.6 Gabeli pfJ N GABpJ 27.29 22.50 12 25.97 54 26.05 25.90 +.07 -1.2 GabEq pfH N GABpH 1.25 4.9 28.04 20.49 6 25.47 18 25.48 25.15 +.02 +.9 GabGSmM N GGZ 12.19 5.38 27 9.01 153 9.06 8.74 +.38 -23.9 GabGSm pfA N GGZpA 1.36 5.3 26.40 20.66 1 25.65 7 25.71 25.46 -.04 -.9 GabGUtil A GLU 1.20 7.6 20.04 10.34 24 15.87 80 16.43 15.61 +.12 -15.9 GabGUtil pf A GLUpA 3.00 6.3 48.35 43.12 47.97 0 47.97 47.97 +1.92 +7.9 GabGoAn A GGO .80 8.3 16.53 5.51 9.67 1 10.38 9.67 +.01 -37.2 GabGo pfA A GGOpA 42.72 36.19 0 40.84 1 40.84 40.84 +.34 -.4 GabHlthW N GRX .52 5.2 11.92 6.85 78 10.09 242 10.20 9.92 +.07 -12.4 GabHlt pfB N GRXpB 1.47 5.6 26.64 21.00 1 26.10 4 26.10 25.66 +.42 +1.7 GabMultT N GGT .88e 13.5 8.69 3.04 51 6.53 248 6.67 6.41 -.02 -18.6 GabMul pfE N GGTpE 26.80 17.64 0 25.40 3 25.69 25.26 +.14 -.4 GabUtil N GUT .60 8.3 8.25 4.50 70 7.25 372 7.38 7.15 +.01 -6.7 GabUt pfA N GUTpA 1.41 5.3 28.27 22.00 26.65 2 26.75 26.41 -.15 +.2 GabUtil pfC N GUTpC 28.05 22.10 4 25.73 32 25.89 25.65 +.11 -1.8 Gafisa N GFA 8.27 Gaiam A Q GAIA 10.49 4.70 85 8.96 289 9.01 7.87 +1.14 +12.1 Gain Cap N GCAP .24 4.0 6.72 3.30 148 6.03 690 6.10 6.00 +.02 +52.7 Galapag Q GLPG 274.03 112.00 73 200.31 398 203.04 194.48 +4.28 -3.2 GalectinTh Q GALT 4.50 1.50 167 2.92 1204 3.26 2.88 -.01 +2.1 GaleraTh n Q GRTX 19.50 5.58 38 7.21 304 8.71 6.90 -1.29 -45.2sGalianoG A GAU 1.45 .56 1919 1.39 9035 1.45 1.25 +.17 +46.3 Gallaghr N AJG 1.80f 1.8 37 109.46 65.09 685 97.34 3890 98.92 94.97 +.67 +2.2 GalmedPh Q GLMD 6 7.69 3.02 16 4.83 152 5.00 4.75 -.17 -16.4 GamGldNR A GGN .84 24.5 4.74 1.98 1007 3.43 5095 3.46 3.34 +.07 -22.0 GamGld pfB A GGNpB 1.25 5.0 25.50 20.25 5 25.20 16 25.27 25.10 -.05 +.5 GamNRG&I N GNT .84 17.6 6.21 2.28 69 4.78 446 4.82 4.64 +.09 -19.8 GamNR pfA N GNTpA 1.30 5.1 26.07 20.30 1 25.45 3 25.49 25.40 -.01 +.5 GameStop N GME 1.52 35.4 6.92 2.57 1887 4.29 12278 4.52 4.20 -.06 -29.4 Gamida Q GMDA 13 7.70 2.60 223 4.41 984 4.90 4.36 -.12 +2.6 Gam&Lsr Q GLPI 2.40m 6.9 12 50.99 13.04 743 34.79 5357 35.94 33.47 +.69 -19.2 Gannett N GCI 1.52 119.7 7 11.35 .63 2682 1.27 12536 1.51 1.26 -.16 -80.1 Gap N GPS 5 19.86 5.26 14999 12.28 102503 13.24 12.03 +.21 -30.5 Garmin Q GRMN 2.44f 2.5 27 105.58 61.04 578 97.53 4026 98.79 94.57 +2.67 GarrtMot N GTX 15.89 2.50 997 4.96 4693 5.67 4.96 -.08 -50.4 GarrisnCap Q GARS .60 17.6 11 7.21 1.04 50 3.40 454 3.51 3.20 +.16 -41.6 Gartner N IT 37 171.78 76.91 328 120.33 1980 122.82 117.19 +2.48 -21.9 GasLogPt N GLOP 2.24f 54.8 2 19.60 1.51 195 4.09 1684 4.27 3.50 +.60 -70.7 GasLPt pfA N GLOPpA 26.02 6.40 8 16.11 80 17.25 16.02 -.52 -36.4 GasLg pf B N GLOBpB 25.54 5.50 5 15.11 47 15.89 15.03 -.59 -39.3 GasLog pfC N GLOPpC 2.13 13.8 25.06 5.23 4 15.40 61 16.00 15.25 -.49 -36.4 GasLog N GLOG .20m 7.2 15.16 2.55 1179 2.77 5622 3.23 2.69 +.15 -71.7 GasLog pfA N GLOGpA 2.19 11.0 27.97 13.52 4 19.85 31 20.35 19.43 +.15 -22.8 Gastar pfB A GSTpB 2.69 89.7 3.00 GatesInd N GTES 21 14.30 5.42 165 9.87 1291 10.44 9.72 +.01 -28.3sGeeGroup A JOB 2.49 .17 80221 1.50 161255 2.49 .48 +.90 +284.6 Genasys h Q GNSS .04 .8 6.10 2.01 180 4.77 1404 5.30 4.55 -.43 +45.9 GencoSh N GNK .70a 11.1 11.82 4.27 164 6.31 881 6.57 5.97 +.31 -40.6 Gencor Q GENC 7 13.50 9.38 11 12.10 163 12.90 11.06 +1.04 +3.7sGenerac N GNRC 36 132.09 68.23 578 122.73 4075 132.09 116.77 +4.98 +22.0 GAInv N GAM 1.15e 1.1 39.09 21.91 23 32.06 103 32.58 31.03 +.97 -15.1 GAInv pfB N GAMpB 1.49 5.3 29.74 23.25 1 28.08 5 28.08 27.60 +.51 +1.8 GenDynam N GD 4.40 3.0 16 193.76 100.55 761 147.30 5407 150.86 146.91 +2.35 -16.5 GenElec N GE .04 .6 13.26 5.48 74020 6.82 420064 7.04 6.50 +.34 -38.9 GEC 10-52 N GEB 1.22 4.9 25.10 GenFin Q GFN 11.24 4.62 41 6.89 169 7.00 6.22 +.54 -37.8 GenFin pfC Q GFNCP 8.90 9.1 119.99 65.00 0 98.00 2 99.50 96.02 +1.50 -6.6 GenFin 21 Q GFNSL 2.03 8.1 26.50 18.71 1 25.19 4 25.50 25.02 -.01 -3.2 GenMills N GIS 1.96 3.2 21 64.31 46.59 5711 61.48 28470 62.07 59.64 +2.27 +14.8 GenMoly A GMO .40 .14 476 .22 1682 .22 .20 +.01 -5.3 GenMotors N GM 41.90 14.33 22190 25.24 85868 25.94 24.48 +.78 -31.0 GMot wtB N GM/WSB 25.44 tGenerBio n Q GBIO 24.90 18.51 53 19.56 1003 22.17 18.51 -2.28 -20.8 Gensco N GCO 6 53.20 5.52 227 21.31 1716 22.81 18.58 +2.52 -55.5 GenesisEn N GEL 2.14e 32.1 83 23.84 2.58 1175 6.67 5067 7.47 6.66 -.24 -67.4 GenesisHlt N GEN .24 37.4 1.86 .58 1190 .64 4533 .72 .64 -.05 -60.9 GeneticT rs Q GENE 5.36 1.41 1121 2.41 9912 2.54 2.08 +.36 +21.1tGenetrHl n Q GTH 17.71 11.09 574 13.01 2297 13.38 11.09 +.20 -18.7 Genfit Q GNFT 22.48 5.15 23 5.44 144 5.73 5.36 -.26 -72.7 GenieEn N GNE .30 4.0 11.98 4.60 94 7.43 488 7.50 7.16 +.20 -3.9 GenieE pfA N GNEpA .64 7.3 9.22 5.73 1 8.75 16 8.85 8.68 -.04 -2.5 GeniusBr h Q GNUS 11.73 .05 282015 3.55 339153 3.95 2.16 +1.10 +1200.4sGenmab n Q GMAB 24 33.99 16.24 556 33.44 4205 33.99 32.47 +1.45 +49.8 GenMark Q GNMK 15.97 3.36 1100 14.93 6857 15.18 13.27 +.84 +210.4 Genocea Q GNCA 4.07 1.10 262 2.19 1257 2.65 2.13 -.12 +5.8 Genpact N G .39 24 45.20 19.41 557 36.56 4293 37.40 35.59 +.41 -13.3 Genprex Q GNPX 7.03 .23 762 3.03 3473 3.28 3.01 -.10 +846.9 Gentex Q GNTX .48 1.8 9 31.27 19.48 1150 25.98 7935 26.13 25.29 +.78 -10.4 Gentherm Q THRM 30 49.95 27.24 126 38.89 742 40.41 36.92 +2.01 -12.4 GenuPrt N GPC 3.16f 3.6 16 108.58 49.68 697 86.84 3884 88.98 84.30 +3.18 -18.3tGenworth N GNW 2 4.93 1.87 8297 2.28 59358 2.59 1.87 -.21 -48.2 GeoGrp N GEO 1.92 16.3 7 21.32 9.95 1263 11.77 7902 12.13 11.14 +.69 -29.1 GeoPark N GPRK .05r 22.53 5.44 128 10.90 1010 11.08 9.36 +1.11 -50.5 GaPw 77 N GPJA 27.34 20.87 10 26.05 124 26.15 25.67 +.18 +1.3 GeospcT h Q GEOS 17.66 4.61 69 6.71 450 8.05 6.63 +.12 -60.0 Gerdau N GGB .02e .7 5.34 1.65 6229 2.96 32872 3.05 2.79 +.19 -39.6 GerABcp Q GABC .76 2.6 14 36.17 23.54 70 29.55 332 31.35 29.30 +.32 -17.0 GerNew N GF 1.23e .5 15.99 8.24 20 15.62 105 15.81 14.92 +.68 -.4 GeronCp Q GERN 2.40 .75 2038 2.17 17258 2.34 1.92 +.24 +59.6 GettyRlty N GTY 1.48 4.9 16 33.75 16.36 101 29.92 830 31.12 28.89 +.88 -9.0tGevo Q GEVO 3.60 .46 6612 .49 35363 1.17 .46 -.56 -78.8 Gibraltar Q ROCK 29 56.58 30.60 114 46.73 678 49.10 45.48 +1.74 -7.4sGigCap3 un N GIK/U 10.55 9.81 306 10.27 923 10.55 10.02 +.23 +3.9 GigaMda Q GIGM 3.75 1.91 37 3.03 278 3.25 2.92 +.11 +25.7 GilatSatell Q GILT .45p 19 10.76 4.70 204 6.30 927 6.61 6.10 +.16 -20.1 Gildan N GIL .62f 4.0 9 40.40 9.42 471 15.52 2995 15.73 14.33 +1.10 -47.4 GileadSci Q GILD 2.72 3.6 15 85.97 60.89 6370 76.35 36648 77.23 73.91 +1.78 +17.5 GlacierBc Q GBCI 1.16 3.4 17 46.54 26.66 592 34.24 2096 35.50 33.72 +.90 -25.5 GladstnCap Q GLAD .84 11.9 5 10.69 4.04 142 7.08 771 7.41 6.84 -.01 -28.7 GladCap24 n Q GLADL 1.34 5.6 27.05 14.73 23.76 3 24.00 23.76 +.21 -7.5 GladstnCm Q GOOD 1.50 8.1 23.98 7.59 120 18.58 535 19.19 18.31 +.28 -15.0 GladCm pfD Q GOODM 1.75 7.2 27.95 9.18 6 24.45 16 24.70 24.00 +.12 -5.0 Gladstn pfE Q GOODN 1.66 7.2 27.52 10.56 6 22.95 46 23.49 22.90 -.48 -13.0 GladstInv Q GAIN .82a 8.1 13 15.34 6.43 147 10.07 677 10.39 9.97 -.02 -24.0 GldsInv pf D Q GAINM 1.56 6.3 25.95 14.26 3 24.84 15 25.00 24.68 +.04 -3.0 GladstIn pfE Q GAINL 1.59 6.6 26.44 12.05 5 24.20 20 24.22 24.10 +.10 -7.8sGladstLnd Q LAND .53 3.4 16.25 9.61 91 15.64 607 16.37 15.15 +.33 +20.6 GladLnd pfA Q LANDP 1.59 6.1 28.71 15.75 3 25.98 11 26.35 25.83 -.07 +1.1 Glatfelter N GLT .54f 3.4 12 19.03 9.44 133 15.69 725 16.12 14.99 +1.10 -13.6 Glaukos N GKOS 84.65 23.31 404 38.64 1857 39.63 36.61 +1.75 -29.1 GlaxoSKln N GSK 2.89e 7.0 48.25 31.43 2713 41.22 12613 41.28 40.19 +.67 -12.3 GlenBurnie Q GLBZ .40 4.9 4 11.80 7.05 1 8.13 2 8.50 8.10 -.42 -29.3 GblBldT Q GBT 87.54 39.95 845 67.83 4912 71.51 62.27 +2.27 -14.7 GbEagE hrs Q ENT 24.00 1.53 416 4.48 1152 5.72 4.01 +.48 -64.2 GlbIndem Q GBLI 1.00 4.3 7 34.65 21.75 11 23.46 90 24.67 22.76 +.49 -20.8 GlbIndm 45 Q GBLIZ 1.94 7.8 27.06 12.50 0 24.99 8 25.20 24.72 +.06 -3.3 GlbIndem 47 Q GBLIL 1.97 7.9 27.55 10.90 2 24.86 21 25.25 24.79 +.25 -6.5 GlbMed N GMRE .80 7.2 15.95 6.98 221 11.16 1476 11.82 11.00 +.08 -15.6 GlMed pfA N GMREpA 1.88 7.4 27.95 15.82 4 25.53 48 25.73 24.62 +.33 -5.3 GlobNetL N GNL .94 5.7 27 21.69 8.77 352 16.70 2226 17.25 15.95 +.72 -17.7 GlNetL pfA N GNLpA 1.81 7.4 26.80 9.05 11 24.57 119 24.79 24.01 +1.20 -5.4 GlobPtrs N GLP 2.10f 21.5 20.95 6.30 74 9.75 595 9.99 9.43 +.04 -51.6 GlobPtr pfA N GLPpA 2.44 10.3 27.87 7.50 3 23.67 15 24.01 23.38 +.09 -12.4 GlobPay N GPN .78 .5 58 209.62 105.54 1517 171.46 9481 175.36 161.91 +8.54 -6.1 GlSlfStor Q SELF .26 6.7 4.95 2.65 11 3.89 48 3.94 3.82 -.04 -9.5 GlbShip pfB N GSLpB 2.19 10.4 25.92 10.08 5 21.05 15 21.77 20.57 -.14 -15.8 GlShipLs N GSL 9.25 2.61 11 4.26 79 4.40 4.07 +.11 -51.8 GlWatRs Q GWRS .29 2.7 14.99 8.51 29 10.93 118 11.10 10.03 +1.11 -16.9 GlbXNordic N GXF .83e 3.8 22.91 15.20 0 21.91 38 21.94 21.30 +.45 +.1 GbXSpDvE N SDEM .63e 14.20 8.14 11 10.47 53 10.59 10.10 +.27 -25.0 GbXSpdvRE Q SRET 1.24 15.9 15.77 4.41 352 7.78 1826 8.06 7.57 +.16 -49.4 GblXPortgl N PGAL .36e 3.8 11.38 6.90 2 9.42 52 9.59 9.19 +.09 -15.3 GblXEmFtr N EMFM .40e 2.4 21.49 13.01 2 16.66 7 16.79 16.29 +.14 -18.0 GblXChMat N CHIM .24e 1.5 17.53 12.84 2 15.76 5 15.78 14.79 +.92 -7.1 GblXArg N ARGT .09e .4 33.95 14.12 19 24.14 65 24.56 23.51 +.26 -9.2 GblXSDvUS N DIV 1.93 12.8 24.02 10.55 244 15.02 952 15.25 14.70 +.30 -36.7 GXSupInPf N SPFF .99 9.3 11.99 6.82 65 10.61 245 10.68 10.47 +.10 -9.6 GblXGuru N GURU .28e .8 37.56 22.50 2 34.52 19 34.91 33.03 +1.18 -4.2sGblXChCon N CHIQ .12e .6 21.88 14.35 108 21.81 383 21.88 20.61 +.83 +17.9sGblXSocM Q SOCL 44.04 24.57 31 44.16 232 44.49 41.45 +1.83 +27.5 GblXFertil N SOIL .25e 3.5 9.47 5.15 3 7.17 14 7.20 6.95 +.17 -18.4 GblXChiEn N CHIE .41e 5.1 11.42 7.36 8.10 0 8.10 7.82 +.06 -24.7 GblXSupDv N SDIV 1.42e 12.2 18.07 8.03 353 11.22 2003 11.37 10.93 +.26 -36.6 GlbXChiFn N CHIX .34e 2.3 16.87 11.74 31 14.58 185 14.59 13.73 +.65 -10.8 GbXSEAsia N ASEA .42e 3.3 17.07 9.41 7 12.66 22 12.78 12.25 +.16 -21.5 GblXChiInd N CHII .35e 2.7 14.12 10.39 12.75 0 12.75 12.37 +.24 -5.8 GblXNorway N NORW .83e 8.7 12.73 6.28 16 9.59 114 9.74 9.32 +.20 -23.5 GblXScUS N SCIU 36.66 22.50 1 31.23 27 31.43 30.32 +.33 -11.2 GbXMLP rs N MLPX 40.20 13.29 111 24.87 676 25.35 23.94 +.91 GblXScEu N SCID 26.43 16.29 0 22.58 2 22.58 22.04 +.27 -13.2 GbXGree rs N GREK 30.95 13.50 44 19.94 300 20.26 19.24 +.62 GblXColo rs N GXG 40.26 16.08 5 23.44 21 23.65 22.48 +.29 GbX MLP rs N MLPA 55.02 11.58 156 26.52 942 27.62 26.39 -.23 GblXScAs N SCIX 25.47 15.04 20.30 3 20.30 19.89 +.02 -16.4 GbX Canb n Q POTX 24.37 6.52 13 10.27 77 10.57 10.10 -.45 -31.6 GbX Geno Q GNOM 18.45 10.16 32 18.15 71 18.25 17.11 +.85 +16.3sGbX Cld Q CLOU 22.17 12.36 1271 22.19 3664 22.46 20.67 +.93 +40.9 GbX Ecm Q EBIZ 24.77 12.94 90 24.43 213 24.65 22.88 +1.15 +32.7 GblXScJp N SCIJ 29.07 19.99 24.53 2 24.71 24.32 -.44 -11.7 GbX ChUt N CHIU 16.12 11.16 0 13.43 1 13.43 13.21 -.09 -12.5 GbX ChRE n N CHIR 20.44 13.13 29 17.80 64 18.00 16.25 +.99 -9.9sGbX ChIn N CHIK 25.24 15.14 21 25.18 76 25.24 23.45 +.00 +24.6sGbX ChHl N CHIH 23.76 14.64 3 23.27 17 23.76 23.07 -.24 +31.8sGbX ChCn N CHIS 26.40 18.40 7 26.18 56 26.40 24.61 +1.44 +20.4 GbX ChLC N CHIL 34.11 23.02 1 31.19 5 31.29 29.93 +.00 +5.1 GbX Auto Q DRIV 15.98 9.32 24 14.76 87 14.90 13.95 +.73 -.2sGblXArtIn Q AIQ 21.05 19.38 22 21.06 59 21.23 19.92 +.75 +5.5 GbX US pf N PFFD 25.65 16.21 172 23.69 826 23.80 23.38 +.28 -5.4 GbXNigeria N NGE .31e 3.3 15.25 7.86 10 9.26 52 9.34 9.05 -.07 -30.8 GbX US Inf N PAVE 17.99 9.77 127 15.16 452 15.55 14.75 +.53 -14.9 GblFound N BOSS 23.64 12.83 0 23.14 1 23.28 22.34 +.93 +13.8 GblX SupDv Q EFAS 16.63 9.32 12.35 4 12.35 12.21 +.25 -24.2 GblXYldco Q YLCO .51 3.6 16.26 10.02 7 14.26 22 14.27 13.67 +.66 -4.2 GblX Rob Q BOTZ 24.30 14.77 677 24.03 3654 24.18 23.42 +.47 +9.9 GlbXCon ef Q KRMA 24.50 15.49 8 22.28 33 22.35 21.43 +.94 -5.1sGblXMilTh Q MILN 28.10 16.61 30 28.06 102 28.50 26.48 +1.32 +8.3 GbX Longv Q LNGR 25.07 16.71 0 24.61 4 24.62 24.38 +.54 +4.5 GlX Intrn Q SNSR 24.84 14.81 40 24.25 202 24.50 23.40 +.76 +2.8 GbX HlthW Q BFIT 22.40 12.86 1 20.22 5 20.26 19.64 +.70 -7.1 GblXSupdiv Q ALTY 1.25 11.5 15.25 6.70 60 10.83 147 10.98 10.55 +.28 -26.8sGlX Fintc Q FINX 34.45 19.65 238 34.12 712 34.48 32.12 +1.87 +12.3 GlbXCop N COPX .43e 2.4 21.25 9.62 104 17.85 470 18.10 16.99 +.80 -12.2 GlbXSilv N SIL 37.68 16.00 510 36.22 2435 37.20 35.07 +.76 +9.2 GlbXLith N LIT 34.18 17.83 362 32.37 1582 32.62 30.99 +1.13 +18.4sGbX Gold N GOEX 32.60 12.55 19 31.65 103 32.60 30.51 +.99 +18.5 GbXUran N URA 12.18 6.95 65 10.95 294 11.05 10.64 +.16 -1.2 GlXCatholc Q CATH 42.00 27.00 9 38.49 421 38.94 37.08 +1.06 -2.3 GlblScape A GSB .06a .6 53 12.35 5.21 80 9.61 415 10.29 9.25 -.60 -2.2 Globalstar A GSAT .60 .23 2436 .31 14361 .34 .30 -.00 -40.7sGlobantSA N GLOB 156.12 70.83 481 154.04 2026 156.12 137.97 +12.84 +45.3 GlbeLife N GL .75 1.0 6 111.43 56.74 424 72.53 2705 75.04 71.14 +1.87 -31.0 GlbLfe pfC N GLpC 28.02 15.62 17 25.57 117 25.88 25.45 -.09 -3.2tGlobusM Q GLBS 3.01 .20 11452 .25 60109 .28 .20 -.03 -75.2 GlobusMed N GMED 36 60.15 33.41 1107 49.16 5267 49.96 45.30 +3.97 -16.5 GloryStar Q GSMG 11.53 1.46 21 3.42 118 4.04 3.31 -.61 -66.6 GluMobile Q GLUU 10.72 3.98 5474 9.67 18018 10.22 9.09 +.18 +59.8 GlycoMim Q GLYC 13.44 1.82 470 3.76 3654 3.96 3.34 +.30 -28.9 GoDaddy N GDDY 76 84.49 40.25 1703 71.30 8352 74.81 70.70 -.26 +5.0 Gogo Q GOGO 7.23 1.33 1523 3.10 9444 3.17 2.68 +.37 -51.6 GolLinhs N GOL 23.30 1.85 2032 7.02 11764 7.49 6.53 +.32 -61.2 GolLNGLtd Q GLNG .60 8.8 18.99 4.54 768 6.83 4914 7.56 6.81 -.03 -52.0 GolLNGPt Q GMLP .08m 3.0 12.11 1.30 333 2.67 781 2.80 2.44 +.17 -69.8 GolrLNG pf Q GMLPP 2.19 12.2 26.25 6.40 8 18.01 46 18.43 17.69 +.41 -30.1sGoldFLtd N GFI .01e .2 9.60 3.79 5936 9.27 34856 9.60 8.96 +.35 +40.5 GoldResrc A GORO .04 1.0 96 6.24 2.02 939 3.85 5455 4.12 3.77 +.09 -30.5 GoldStdV g A GSV 1.11 .27 1335 .87 12244 .88 .72 +.16 +1.6 GoldBull Q DNJR 3.80 .28 71 1.33 493 1.53 1.21 +.10 +232.5 GoldenEnt Q GDEN 21.67 3.55 388 9.13 1646 9.82 8.08 +.99 -52.5 GoldenMin A AUMN .53 .13 895 .42 6062 .46 .37 +.04 +35.8 GoldenOc Q GOGL .33e 8.4 6 6.92 2.52 353 3.92 1088 4.07 3.76 +.15 -32.5 GoldSt g A GSS 5 4.97 1.85 396 2.72 2882 2.95 2.64 +.04 -28.6 GldFld A GV 10 4.16 1.97 91 3.75 349 3.80 3.64 +.08 +5.6 GoldS pfJ N GSpJ 1.38 5.4 27.82 17.12 66 25.59 446 25.82 25.32 -.23 -4.6 GS BDC N GSBD 1.80 11.2 8 22.50 8.00 155 16.10 927 16.40 15.75 +.14 -24.3 GS ActbtInt N GSIE 30.67 19.30 500 26.98 4378 27.15 26.36 +.61 -10.8 GS ActEM N GEM 35.55 23.10 137 31.32 1187 31.46 30.13 +1.03 -8.8sGS NewA N GBUY 72.98 41.37 3 72.55 26 72.98 68.56 +2.88 +25.0 GS Manuf N GMAN 61.63 37.01 1 58.96 4 59.23 56.51 +2.82 +4.4 GS Humn N GDNA 61.54 41.71 0 60.73 23 60.73 58.78 +2.21 +7.8 GS ActEur N GSEU .60e 31.97 20.08 1 27.88 4 27.96 27.38 +.66 -11.8 GS FnRe N GFIN 65.73 38.81 0 60.99 4 60.99 59.17 +2.07 +3.1sGS Data N GDAT 64.00 41.99 2 63.59 9 64.00 61.30 +2.20 +10.0 GS AcInf N GTIP 55.40 49.27 6 55.40 155 55.40 55.11 +.21 +5.8 GS ActJpn N GSIY 34.29 24.16 0 31.00 2 31.20 30.67 -.21 -6.5 GS US LgC N GSEW 52.96 32.02 17 46.85 87 47.35 45.15 +1.76 -7.6 GS HYBd N GHYB 50.17 38.64 12 47.19 343 47.45 46.76 +.11 -5.2sGS CpBd N GIGB 55.71 43.65 42 55.32 422 55.71 54.67 +.66 +5.2 GS ActLgC N GSLC 68.47 44.30 523 63.26 5643 63.93 60.65 +2.40 -2.2 GS 0-1Yr N GBIL 100.98 100.12 473 100.44 2365 100.51 100.44 -.06 +.3 GS Indus N GVIP 70.10 41.73 7 66.99 39 67.91 64.00 +2.83 +5.6 GS SCap N GSSC 48.62 26.89 61 39.88 567 40.54 38.50 +1.67 -15.6 GSCI37 N GSC 26.25 10.30 5 15.26 11 15.30 14.45 +.83 -39.0 GoldmanS N GS 5.00f 2.5 8 250.46 130.85 2699 197.40 14950 203.00 188.66 +8.21 -14.1 GoldS pfK N GSpK 1.59 6.0 29.25 19.05 21 26.58 304 26.65 26.16 +.06 -6.6 GoldS pfN N GSpN 27.50 20.11 15 26.15 246 26.22 25.95 +.06 -1.9 GoldS pfB N GSpB 1.55 6.2 25.09 GoldS pfC N GSpC 1.02 4.8 24.39 14.19 8 21.08 85 21.51 20.84 -.27 -8.0 GoldS pfA N GSpA .96 4.8 22.99 15.00 28 20.15 274 20.45 19.97 -.22 -7.8 GoldS pfD N GSpD 1.02 4.9 24.10 15.00 69 20.92 616 21.20 20.67 -.15 -9.2 GolubCap Q GBDC 1.32 11.1 8 19.14 9.08 1282 11.85 3274 12.22 11.23 +.53 -35.8 GdTimes h Q GTIM 2.10 .45 27 1.24 117 1.30 1.15 +.04 -22.0 GoodrPet A GDP 13.34 2.40 15 7.22 111 7.49 6.44 +.69 -28.1 Goodyear Q GT 4 17.20 4.09 3528 8.84 21221 9.15 8.19 +.77 -43.2sGoosehIn Q GSHD .41e 76.67 37.26 102 75.57 541 77.67 71.61 +2.54 +78.2 GoPro Q GPRO 5.95 2.00 2047 4.79 7569 4.91 4.53 +.24 +10.4sGordPoin Q GRAQ 14.70 10.15 12.00 2123 14.70 11.75 +.15 +13.3 GordP un h Q GPAQU 17.98 10.22 14.46 2 16.14 14.20 +2.80 +32.2sGores IV n Q GHIV 10.47 9.30 12 10.20 63 10.47 10.04 -.04 +9.7 Gors IV un Q GHIVU 10.80 9.42 83 10.53 160 10.65 10.25 +.11 +.8sGoresMet Q GMHI 11.00 9.45 131 10.86 458 11.02 10.53 +.29 +6.5sGoresM un Q GMHIU 12.50 9.69 8 11.25 201 12.50 11.00 +.25 +5.9 GormanR N GRC .58 1.9 20 39.60 21.49 48 30.58 281 31.27 29.42 +1.50 -18.5 Gossamr Q GOSS 27.15 7.52 486 13.16 2308 13.30 12.40 +.67 -15.8 GovPrpIT Q GOV 11 27.48 GovPrpIT46 Q GOVNI 1.47 6.3 26.89 12.01 19 23.51 185 23.76 23.20 -.14 -9.5 vjGrace N GRA 1.20 2.3 15 79.71 26.75 569 51.52 3425 53.14 48.79 +2.58 -26.2 Graco N GGG .70 1.4 25 56.99 38.43 556 48.51 3028 48.98 46.86 +1.68 -6.7 GrahamCp N GHM .44 3.4 9 23.77 10.36 25 12.81 153 12.99 12.14 +.34 -41.5 GrahamH s N GHC 5.80 1.7 13 756.26 267.89 29 336.77 186 348.35 329.95 +9.39 -47.3 Graingr N GWW 5.76 1.8 23 346.60 200.61 312 317.51 2060 318.30 296.39 +24.39 -6.2 Grmrcy pfA N GPTpA 1.78 7.1 24.99 GranTrra g A GTE 1.71 .18 2108 .34 11043 .36 .33 -.00 -73.3 GranaMon N GRAM .25e 11.1 3.19 1.34 1 2.25 56 2.28 2.14 -.02 -8.9 GrCanyEd Q LOPE 17 132.72 57.89 211 90.80 1258 93.68 88.82 +.95 -5.2 GraniteC N GVA .52 2.9 49 48.75 8.90 321 18.20 2109 19.56 17.90 -.11 -34.2 GranitPnt N GPMT 1.68 25.0 10 19.35 1.74 913 6.73 4717 7.57 6.67 -.30 -63.4 GraniteRE N GRP/U 3.00 56.50 28.12 2 52.68 8 52.75 49.47 +3.37 +4.0 GrntPlt N PLTM 10.21 5.76 12 8.05 114 8.22 8.00 +.04 -15.7sGran Gld N BAR 17.79 13.79 194 17.69 1228 17.79 17.51 +.05 +17.1 GranCom N COMB 24.68 17.14 894 19.64 1812 19.70 19.05 +.70 -18.9 GrphTInt N EAF .04e .5 14.84 5.56 772 7.82 4988 8.19 7.57 +.38 -32.7 GraphPkg N GPK .30 2.1 15 16.95 10.41 2629 14.09 10211 14.28 13.40 +.79 -15.4 Gravity Q GRVY 47 64.80 21.49 34 53.64 201 59.53 51.50 -4.80 +43.4 GrayTelev N GTN 11 23.07 8.53 597 13.70 3840 14.46 12.90 +.83 -36.1 GrayTvA N GTN/A 20 21.85 8.55 0 13.22 7 13.22 12.95 +.86 -33.5 GrtAjax N AJX 1.28f 14.7 6 15.96 3.96 127 8.69 683 9.34 8.65 -.11 -41.3 GrtAjx24 N AJXA 28.56 14.61 18 23.71 95 23.99 22.65 +1.45 -11.1 GrElCp hn Q GECC 1.00 23.6 8.93 2.25 57 4.23 252 4.46 4.21 -.16 -45.6 GrElm22 Q GECCL 1.63 7.3 25.75 8.25 1 22.29 18 22.50 21.50 +.29 -11.6 GrElm25 Q GECCM 1.69 8.6 26.05 11.00 1 19.60 6 20.46 19.15 -.64 -22.4 GrElm hn Q GEC 4.33 1.31 3 2.10 58 2.61 2.10 -.35 -37.1 GrLkDrge Q GLDD 33 11.96 6.75 269 8.81 1701 9.36 8.67 +.29 -22.2 GtPanSilv g A GPL .98 .23 2934 .53 16701 .54 .43 +.09 +3.7 GrtSoBc Q GSBC 1.36a 3.6 9 64.48 32.23 29 38.03 129 40.71 37.74 +.09 -39.9 GrtWstBcp N GWB .60m 4.6 4 36.65 10.86 433 13.05 2797 13.93 12.63 +.51 -62.4 GreenBrick Q GRBK 12 13.08 5.66 127 11.54 876 11.96 11.06 +.47 +.5 GreenDot N GDOT 24 51.86 14.20 699 49.53 3924 51.67 45.89 +3.33 +112.6 GreenPlns Q GPRE .48 4.7 16.49 3.77 394 10.26 2167 10.66 9.77 +.31 -33.5 GrnP LP Q GPP .48m 7.4 4 14.81 3.47 34 6.52 194 6.92 6.42 +.08 -52.8 Greensky Q GSKY 13.17 3.05 727 4.93 2881 5.29 4.71 -.03 -44.6 GreenTrH N GHG 15.17 9.38 80 13.57 398 13.95 13.05 +.34 +23.4 GreenVis n Q GRNV 10.06 9.45 9.99 0 9.99 9.99 +.06 +1.6 GreenVs rt Q GRNVR .50 .10 .32 6 .32 .25 +.01 +77.8 GreenVs un Q GRNVU 11.92 9.75 10.35 1 10.45 10.35 -.10 +2.6 GreenbCos N GBX 1.00 4.5 16 34.30 12.89 219 22.09 1552 23.70 21.83 +.49 -31.9 GrCB NY Q GCBC .44 1.9 14 30.25 15.01 1 23.00 18 23.00 20.27 +.61 -20.1 Greenhill N GHL .20 2.0 23.08 7.28 390 9.80 1219 10.44 9.25 +.41 -42.6 GreenlTch Q GTEC 10.58 1.12 11 2.31 57 2.66 2.26 -.16 -53.8 GreenHl A Q GNLN 9.97 1.02 168 3.61 547 4.05 3.52 -.33 +10.9 Greenlight Q GLRE 11.26 5.00 105 6.26 759 6.65 6.24 +.01 -38.1 Greenpro Q GRNQ 2.82 .21 130 1.65 349 1.79 1.51 +.15 +189.5 Greenros n Q GNRS 10.00 9.61 554 9.87 563 9.87 9.80 +.07 +2.7 Greenrs un Q GNRSU 10.10 9.05 0 10.07 247 10.08 9.95 +.09 Greif A N GEF 1.76 5.0 11 50.37 23.65 210 34.87 885 35.07 32.46 +2.59 -21.1 Greif B N GEF/B 2.64e 6.4 9 56.50 30.89 24 41.46 86 42.36 39.61 +2.20 -19.9 GridDyn Q GDYN 13.51 4.61 219 7.63 1752 8.10 6.30 +1.19 -29.7 GrdsmHl h Q GSUM 3.19 .24 197 .70 598 .74 .65 -.01 -42.8 Griffin Q GRIF .50f .9 57.45 28.67 5 53.82 33 55.43 52.51 +.72 +36.1 Griffon N GFF .30 1.6 19 25.50 9.15 90 18.21 470 18.75 17.62 +.92 -10.4 GrifolsSA Q GRFS .40e 2.1 25.73 13.40 561 18.70 3132 18.95 18.22 -.03 -19.7 GrinrdSh Q GRIN 7.97 2.03 31 2.67 96 2.95 2.65 -.26 -58.9 GritstOnc Q GRTS 12.96 5.42 227 6.58 995 6.98 6.47 -.24 -26.6 GrocOutl Q GO 47.58 28.11 927 41.99 4388 42.59 39.33 +2.59 +29.4 Group1 N GPI 9 110.11 26.26 204 64.43 1208 68.67 62.83 +1.09 -35.6 Groupon rs Q GRPN 73.00 9.60 2066 17.98 10989 19.47 17.09 -.71 -62.4 GrowGen n Q GRWG 7.82 2.62 543 6.80 8847 7.07 6.01 +.27 +65.9 GrubHub N GRUB 80.25 29.35 1471 69.87 9704 70.88 68.63 +.82 +43.6 GAeroPac N PAC 3.61e 5.1 135.31 44.28 74 70.95 443 74.91 69.44 +1.70 -40.2 GpAeroCN Q OMAB 1.70e 4.5 16 67.07 20.55 72 37.84 476 39.24 36.18 +1.34 -36.9 GpoASur N ASR 5.25e 210.38 82.08 64 115.84 374 119.72 110.75 +5.12 -38.2 GpoAvalAc N AVAL .40 8.9 8.92 3.32 214 4.50 1274 4.53 4.26 +.15 -48.4 GrpoFin Q GGAL .31e 3.4 39.22 5.66 1910 9.22 5445 10.56 9.22 -.99 -43.2 GpFnSnMx N BSMX .51e 8.0 6.39 GpoSimec A SIM 11.14 5.80 0 6.20 2 6.20 6.00 +.20 -39.0 GpSuprvi N SUPV 9.03 1.28 350 2.20 2283 2.48 2.18 -.14 -40.2 GpTelevisa N TV 12.61 4.65 1266 5.33 5167 5.52 5.05 +.23 -54.6 GuangRy N GSH .63e 6.4 17.76 9.00 45 9.75 145 9.84 9.03 +.75 -41.3 GuarBcs Q GNTY .76 3.1 14 34.16 20.02 11 24.41 56 26.32 23.53 +.54 -25.8 GuarFBc Q GFED .60 4.0 6 26.93 12.70 0 15.05 2 15.69 15.00 -.80 -40.3 GuardntH Q GH 112.22 55.90 512 83.55 3315 84.95 77.57 +2.90 +6.9 GuardHlt Q GHSI 3.05 .17 3307 .42 13772 .46 .40 -.03 +90.9 Guess N GES .45 4.6 51 23.58 3.64 925 9.72 6257 10.13 9.10 +.41 -56.6 GuggBAB N GBAB 1.66 7.1 25.58 17.00 48 23.32 276 23.37 22.89 +.36 -1.5 GugCrdAllo N GGM 2.18 12.0 20.95 10.65 28 18.14 143 18.14 17.42 +.54 -8.8 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 17.6 8.40 3.48 232 5.46 1245 5.59 5.22 +.18 -32.3 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 12.7 21.15 10.42 114 17.17 697 17.25 16.61 +.41 -5.1 Guidewire N GWRE 124.16 71.64 299 112.58 2246 113.81 107.99 +1.94 +2.6 GulfIsland Q GIFI .04 1.3 7.42 2.67 31 3.09 133 3.22 2.96 -39.1 GulfRes rs Q GURE 6.02 2.25 8 5.36 87 5.45 5.11 +.04 +110.2 GulfprtE h Q GPOR 1 5.13 .35 3135 1.17 13765 1.25 .96 +.20 -61.5 Gyrodyne Q GYRO 2.50e 20.00 14.20 17.20 0 17.20 16.50 +.49 -8.8H -:H&E Eqp Q HEES 1.10 6.1 11 37.85 9.12 291 18.00 1410 19.10 17.45 +.54 -46.2 HBT Finl n Q HBT .65e 20.71 9.11 13 12.51 122 13.44 12.42 +.15 -34.1 HCA Hldg N HCA 1.72f 1.8 15 151.97 58.38 1546 97.97 9778 102.18 92.13 +5.49 -33.7 HCI Grp N HCI 1.60 3.5 49.98 31.61 40 45.41 240 46.67 44.53 +1.06 -.5 HD Supply Q HDS 15 43.25 21.69 567 33.97 4185 34.94 33.04 +.91 -15.5 HDFC Bk s N HDB 65.89 29.50 1628 47.76 10825 48.72 44.98 +2.67 -24.6 HF Foods Q HFFG 33.40 5.04 284 8.92 1303 9.41 7.96 +.91 -54.3 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/Friday, July 3, 2020 PAGE 59 HL Acqui Q HCCH 13.20 10.12 404 12.22 2588 13.12 11.30 +1.42 +18.3sHL Acq un Q HCCHU 20.99 10.45 1 13.87 4 20.99 13.87 -.41 +29.0sHL Acq rt Q HCCHR 1.10 .02 94 .95 1305 1.10 .75 +.23 +273.5 HMG A HMG 17.25 8.50 2 10.60 6 10.60 10.35 -.40 -17.4 HMN Fn Q HMNF 10 23.00 13.86 0 14.73 8 14.73 14.20 +.72 -29.9 HMS Hldgs Q HMSY 52 40.67 18.20 329 32.94 1925 33.42 30.70 +2.16 +11.3 HNI Corp N HNI 1.22 4.2 14 42.90 16.61 475 29.00 1909 31.15 28.80 -.75 -22.6 HP Inc N HPQ .70 4.1 5 23.93 12.54 10157 17.07 58163 17.60 16.48 +.46 -16.9 HSBC N HSBC 2.00e 8.2 42.17 22.67 4540 24.26 19975 24.38 23.11 +.90 -37.9 HSBC prA N HSBCpA 1.55 6.0 27.08 21.49 78 25.66 679 25.74 25.43 +.03 -4.5 HSBC Cap2 N HSEB 2.00 7.8 25.68 HTG Mol h Q HTGM 1.69 .27 8660 .65 22313 .73 .60 -.01 -8.0 HV Bcp Q HVBC .50e 17.25 9.75 0 13.06 1 13.30 13.03 -.18 -23.2 HackettGp Q HCKT .36 2.7 15 18.90 9.50 124 13.38 750 13.80 12.62 +.98 -17.1 Haemonet N HAE 140.36 63.41 801 92.56 3915 92.92 87.01 +4.96 -19.4 Hailiang Q HLG 75.43 31.85 3 40.03 36 43.90 39.83 -3.97 -38.6 HainCels lf Q HAIN 32.90 17.94 516 31.35 2815 31.95 30.67 +.73 +20.8 HalladorE Q HNRG .16 25.3 1 5.90 .60 108 .63 1303 .71 .63 +.00 -78.7 Hallibrtn N HAL .18m 1.4 7 25.47 4.25 15112 12.57 83879 13.31 11.84 +.64 -48.6 HallmkFn Q HALL 3 20.30 2.28 385 3.04 2780 3.83 2.80 +.22 -82.7sHalozyme Q HALO 28.06 12.71 2585 28.51 8883 28.97 24.36 +3.73 +60.8 HamBchBr N HBB .36f 3.2 21.22 6.68 29 11.19 142 12.37 10.83 +.53 -41.4 HamilLa Q HLNE 1.25f 1.8 26 76.31 36.27 141 67.78 678 68.86 63.18 +4.30 +13.7 HancJaff h Q HJLI 1.20 .21 626 .42 3446 .43 .35 +.03 -23.8 HancFinOp N BTO 1.48 6.7 37.00 11.29 39 22.09 328 23.24 21.48 +.66 -39.1 HanJS N JHS .87e 6.0 15.33 10.30 17 14.60 88 14.62 14.32 +.19 -1.4 HanJI N JHI 1.45e 9.3 18.48 8.94 28 15.66 141 16.00 14.89 +.80 -11.8 HanPrmDv N PDT 1.08a 7.8 18.73 6.57 100 13.79 632 13.83 12.70 +1.06 -23.3 HanPfEq N HPI 1.68 8.5 24.44 9.16 59 19.88 379 19.96 19.19 +.66 -12.8 HanPfd2 N HPF 1.68 9.3 23.82 9.00 23 18.13 173 18.21 17.40 +.62 -18.6 HanPfd3 N HPS 1.47 9.1 20.17 8.05 46 16.11 285 16.14 15.48 +.57 -16.5 HanTxAdv N HTD 1.45 7.4 28.53 9.71 72 19.52 516 19.71 18.29 +1.23 -28.6 HancWhit Q HWC 1.08 5.5 5 44.42 14.32 510 19.46 2277 21.37 19.32 +.51 -55.7 HancWht 45 Q HWCPL 1.49 6.0 26.86 10.64 5 24.86 32 25.27 24.67 -.64 -3.1 HanWh60 n Q HWCPZ 1.56 6.2 25.25 24.84 53 25.07 829 25.18 24.95 +.07 +.3 Hanesbds N HBI .60 5.2 6 17.69 6.96 7614 11.46 37130 11.88 10.50 +1.00 -22.8 HanmiFin Q HAFC .48m 5.2 5 22.60 7.15 273 9.26 1107 10.00 9.00 +.32 -53.7 HannArms N HASI 1.34 4.7 29 39.46 15.01 412 28.38 2286 29.29 27.29 +1.18 -11.8 HanoverIns N THG 2.60 2.6 54 144.71 75.11 236 98.71 1198 102.60 95.90 +2.85 -27.8 HanovIns53 N THGA 1.59 6.2 26.44 12.00 3 25.50 34 25.53 25.12 +.37 -1.8 HappBiot n Q HAPP 6.10 2.44 229 2.81 2384 3.09 2.72 -.04 -38.3 HarbrOne Q HONE .12 1.5 26 11.20 6.45 165 8.17 892 8.59 7.86 +.43 -25.7 HarleyD N HOG .08m .3 8 40.89 14.31 1831 23.44 12321 24.25 22.96 +.71 -37.0 Harmonic Q HLIT 8.57 4.44 496 4.86 2654 4.99 4.55 +.35 -37.7sHarmonyG N HMY .05 4.67 1.76 9766 4.51 50091 4.67 3.81 +.91 +24.2 HarpoonT Q HARP 25.02 10.27 121 16.59 772 17.70 16.00 -.47 +12.2 HarrowHl Q HROW 8.99 3.33 90 5.28 1012 5.39 5.10 +.20 -32.1 Harsco N HSC .20m 1.6 33 27.97 4.19 344 12.89 2214 13.69 12.76 +.19 -44.0 HarteHk N HHS 3.96 1.10 30 3.03 200 3.21 2.80 -.06 -15.4 Hrt TotR N HTRB 45.01 36.92 22 41.96 152 42.24 41.76 +.04 +4.3 HrtMuOp N HMOP 44.52 37.90 12 41.93 45 41.96 41.78 -.05 +.4 HartfFn42 N HGH 1.97 7.4 29.45 17.16 30 26.80 271 27.45 26.62 +.07 -5.6 HartfdFn N HIG 1.30 3.5 13 62.75 19.04 2049 37.50 10527 39.06 37.35 +.06 -38.3sHrvrdBio Q HBIO 91 3.50 1.39 338 3.63 2601 3.65 2.89 +.76 +19.0 HarvCapCr Q HCAP .96 23.4 5 10.56 2.66 27 4.11 216 4.34 4.11 -.22 -53.1 HarvCr22 Q HCAPZ 1.53 6.5 28.03 15.12 7 23.60 12 24.90 23.50 -.65 -9.0 Hasbro Q HAS 2.72 3.6 44 126.87 41.33 693 74.60 3601 76.98 70.85 +3.99 -29.4 Haverty N HVT .60m 3.9 16 21.43 9.81 136 15.22 641 16.39 15.15 -.40 -24.5 HavertyA N HVT/A .76 4.7 12 21.25 10.67 16.16 -20.0 HawaiiEl N HE 1.32 3.7 20 55.15 33.51 257 36.12 1672 36.98 35.23 +1.02 -22.9 HawHold Q HA .48 3.5 2 31.34 7.55 1177 13.77 4300 14.88 13.42 +.25 -53.0 Hawkins Q HWKN .93 2.1 11 47.94 26.82 45 43.41 167 44.22 41.60 +1.98 -5.2 HawthornB Q HWBK .48b 2.5 10 26.68 12.93 11 19.31 51 20.80 18.66 +.31 -21.2 HaymAII un Q HYACU 11.51 9.90 0 10.93 14 11.00 10.40 +.05 +4.0 HaynesIntl Q HAYN .88 3.8 39.04 17.61 50 23.10 283 24.06 21.96 +1.57 -35.4 Hc2 Hldgs N HCHC 3.80 4.30 1.29 273 3.21 1904 3.59 3.12 -.05 +47.9 HeadHunt Q HHR .36p 27.62 12.25 33 23.15 198 24.63 21.89 -.39 +7.9 HlthCSvc Q HCSG .81f 3.3 31.84 15.80 290 24.30 3101 25.04 23.59 +.57 -.1 HlthCatal n Q HCAT 49.85 17.48 708 30.00 2151 30.87 27.36 +1.39 -13.5 HltcMrg n Q HCCO 10.24 9.20 203 10.00 290 10.14 9.51 -.05 HltcMrg un Q HCCOU 11.30 9.34 0 10.46 23 10.50 10.30 -.05 +1.0 HlthcrRlty N HR 1.20 4.1 47 37.97 24.10 1589 29.59 8248 30.47 28.76 +.52 -11.3 HealthTr pf Q HTIA 26.40 7.76 19.55 27 20.75 18.46 -1.74 -21.9 HlthcreTr N HTA 1.26 4.7 51 34.22 20.61 1238 26.66 8911 27.45 25.83 +.84 -12.0 HealthEqty Q HQY 55 88.78 34.40 557 58.67 2577 60.50 57.22 +.81 -20.8 HlthpeakPr N PEAK 1.48 5.2 16 37.93 18.63 3438 28.47 21343 29.46 26.34 +1.98 -17.4 HlthStrm Q HSTM 1.00e 54 29.78 20.03 71 21.97 498 22.41 21.03 +1.01 -19.2 HrtlndEx Q HTLD .08 .4 20 22.71 15.65 202 20.75 1067 21.03 20.33 +.43 -1.4 HeartFn Q HTLF .80 2.5 9 51.85 25.26 140 31.66 505 33.73 30.82 +.96 -36.3 HeatBio Q HTBX 1.25 .20 6170 .87 53931 1.04 .81 -.01 +82.9 HebronTc h Q HEBT 23.99 1.44 49 15.98 121 16.55 15.72 -.41 +175.5 HeclaM N HL .01e .3 3.66 1.38 8052 3.19 43432 3.32 2.95 +.23 -5.9sHeclaM pfB N HLpB 3.50 5.8 60.74 37.05 60.74 2 60.74 59.79 +2.17 +16.8 Heico N HEI .16 .2 147.93 52.01 303 99.88 2364 103.37 95.49 +4.73 -12.5 Heico A N HEI/A .16f .2 62 113.69 51.78 205 80.75 1117 83.73 78.81 +2.10 -9.8 HeidrkStr Q HSII .60 2.8 9 33.21 17.99 52 21.09 452 22.19 20.86 -.04 -35.1 HelenTroy Q HELE 25 198.59 104.02 100 185.85 677 189.96 180.52 +6.55 +3.4 HeliosTc Q HLIO .36 1.0 22 49.49 29.03 64 35.81 518 38.35 34.79 -.70 -22.4 Helius Med Q HSDT 2.42 .25 193 .44 1085 .49 .39 +.06 -54.8 HelixEn N HLX 18 10.00 .99 3091 3.48 14882 3.69 3.25 +.18 -63.9 HelmPayne N HP 1.00m 5.4 53.06 12.40 1666 18.44 8740 19.94 18.31 -.17 -59.4 HemisMda Q HMTV 15.34 8.00 32 9.58 166 9.99 9.30 +.28 -35.5 HennesAd Q HNNA .55 6.9 4 12.78 5.69 4 8.00 17 8.19 7.80 -.11 -20.6 HennCaIV Q HCAC 11.55 9.21 63 10.75 968 10.90 10.41 +.31 +5.8 HennIV un Q HCACU 12.00 9.92 11.50 0 11.50 11.50 +5.4 HSchein Q HSIC 16 73.99 41.85 1144 59.07 5119 60.43 56.35 +2.40 -11.5 HeplonP Q HEPA 8.35 1.00 281 2.84 3600 3.15 2.46 +.27 -47.0 Herbalif N HLF 20 48.82 20.73 1404 46.72 6156 48.34 43.01 +3.32 -2.0 HercHld N HRI 50.81 11.81 230 30.16 1521 31.64 28.79 +1.60 -38.4 HercTGC N HTGC 1.28f 12.3 8 15.87 5.42 477 10.42 2877 10.61 10.08 +.25 -25.7 HrtgeCo Q HTBK .52 7.4 8 13.14 6.04 200 7.01 1337 7.62 6.88 +.27 -45.4 HrtgeFn Q HFWA .80 4.2 12 30.15 14.65 140 19.03 787 20.33 18.95 +.19 -32.8 HeritageIns N HRTG .24 1.9 18 16.38 7.50 162 12.73 1272 13.44 12.37 +.39 -3.9 HeritCryst Q HCCI 33 32.58 11.30 35 16.55 286 17.79 16.38 +.19 -47.2 HermitgOff N PSV .18 34.5 1.75 .31 180 .52 921 .70 .47 -.10 -48.8 HernTher h Q HRTX 26.81 9.60 2275 15.53 23146 16.44 12.52 -4.29 -33.9 Hersha pfC N HTpC 1.72 14.3 26.64 4.09 11 12.01 37 12.50 11.41 +.57 -52.0 Hersha N HT 1.12 20.6 7 17.10 2.29 427 5.45 2477 6.12 5.42 +.02 -61.8 Hersha pfD N HTpD 1.63 14.1 25.94 2.51 26 11.54 131 13.25 10.75 +.67 -53.7 Hersha pfE N HTpE 26.26 2.93 16 11.25 88 12.15 10.61 +.78 -55.0 Hershey N HSY 3.09 2.4 28 162.20 109.88 1287 129.86 7024 131.68 125.50 +4.01 -11.6 vjHertzGl N HTZ 20.85 .40 15468 1.50 85099 1.58 1.38 +.01 -90.5 HerzfldCrb Q CUBA 1.01e 7.15 2.20 20 3.67 120 3.79 3.63 -.01 -44.6 HeskaCorp Q HSKA 98 110.90 50.00 38 92.05 222 95.98 81.98 +2.21 -4.1 Hess N HES 1.00 1.9 74.11 26.06 1851 51.49 19538 52.30 48.42 +3.01 -22.9 HessMidP N HESM 1.70f 8.1 22 22.16 17.61 20.92 -3.9 HP Ent N HPE .60e 6.4 22 17.59 7.43 9604 9.41 48901 9.76 9.35 -.09 -40.7 Hexcel N HXL .68 1.5 14 87.00 24.54 623 44.11 4653 47.11 43.41 +.11 -39.8 Hexindai Q HX .40p 2.60 .26 96 .80 320 .84 .75 +.00 -14.3tHi-Crush N HCR 1.67e 1046.9 1 2.62 .15 6401 .16 40383 .18 .15 -.03 -81.9 Hibbett Q HIBB 12 30.98 7.33 807 22.98 1788 24.11 20.07 +2.59 -18.0 HighPtRs N HPR 1.98 .16 2215 .31 19612 .34 .29 -.01 -82.0 HighlFlR N HFRO 14.00 7.02 143 8.09 884 8.17 7.87 +.01 -34.9 HighInc pfA N HEROpA 1.34 5.6 25.87 16.74 11 24.06 54 24.39 23.97 +.13 -5.2 HighSenLn Q SNLN .79 5.0 17.66 13.88 26 15.72 139 15.78 15.61 -.05 -10.4 HighlGlC N HGLB 11.79 3.66 55 6.47 399 6.52 6.08 +.22 -30.7 HghwyH Q HIHO .33e 14.4 3.98 1.55 35 2.29 105 2.40 2.18 +.01 +41.4 HighwdPrp N HIW 1.92 5.1 20 52.76 25.10 566 37.85 4016 38.68 36.22 +1.64 -22.6 Hill-Rom N HRC .88f .8 33 117.50 72.29 626 111.57 3433 112.84 107.23 +3.86 -1.7 HillenInc N HI .85 3.2 22 40.27 13.61 229 26.44 1624 27.61 25.07 +1.78 -20.6 HillmCT pf A HLMp 2.90 11.3 37.00 24.95 26 25.60 75 26.41 25.15 -.43 -25.7 HilltopH N HTH .36 2.1 14 26.28 11.05 290 17.54 1592 18.75 17.46 +.32 -29.6 HilGrVa N HGV 36.56 8.28 830 20.18 5519 21.47 18.71 +1.53 -41.3 Hilton N HLT .60 .8 37 115.48 44.30 1766 74.52 14589 76.98 70.11 +3.36 -32.8 HimaxTch Q HIMX .10e 2.4 5.10 1.70 1631 4.16 16417 4.44 3.24 +.82 +56.4 HingmSv Q HIFS 1.72f 1.1 216.82 125.55 2 163.20 9 169.45 159.60 +4.58 -22.4 HoeghLP N HMLP 1.76 18.4 5 18.54 4.67 125 9.54 593 9.94 9.34 +.09 -39.0 Hoegh pfA N HMLPpA 2.19 9.4 27.82 10.09 14 23.29 137 23.95 22.60 +.88 -10.8 HollyEngy N HEP 2.69 19.1 7 30.61 6.57 319 14.11 1378 14.94 13.95 -.14 -36.3 HollyFront N HFC 1.40 5.1 7 58.88 18.48 1721 27.22 10137 29.94 26.96 -.99 -46.3 Hollysys Q HOLI .21e 1.6 6 19.67 9.52 106 13.14 734 13.52 12.85 -.04 -19.9sHologic Q HOLX 57.48 26.49 3005 57.86 10814 58.72 53.02 +4.34 +10.8 HomeBLA Q HBCP .88 3.4 8 40.80 18.57 9 26.21 48 27.40 25.00 +1.07 -33.1 HomeBcs Q HOMB .52 3.4 9 21.04 9.71 1718 15.14 5566 15.76 14.35 +.94 -23.0 HomeDp N HD 6.00 2.4 25 259.29 140.63 3368 248.50 20058 252.30 240.34 +7.49 +13.8 HmFdB LA Q HFBL .64 2.6 15 37.99 20.00 24.81 1 25.30 24.55 -.44 -30.6 HomeStreet Q HMST .60 2.5 30 35.44 18.44 92 23.67 574 25.00 22.92 +.94 -30.4 HomeTrBc Q HTBI .28 1.9 6 27.79 11.75 50 15.03 194 16.12 14.89 +.44 -44.0 HomolMd Q FIXX 24.00 11.05 246 15.34 1121 16.07 14.60 -.23 -25.9 Honda N HMC .84e 3.3 29.44 19.38 521 25.83 3026 26.10 25.15 +.50 -8.8 HonwllIntl N HON 3.60 2.5 16 184.06 101.08 2758 145.02 14937 147.15 139.28 +6.81 -18.1 Honwll wi N HON/WI HookerFu Q HOFT .64 3.4 7 26.07 12.30 26 18.84 189 19.74 18.69 +.18 -26.7 Hookipa Q HOOK 14.37 5.80 37 10.78 256 11.94 10.52 +.20 -11.9 HopeBcp Q HOPE .56 6.5 8 15.51 7.06 885 8.65 3373 9.35 8.56 +.15 -41.8 HorMan N HMN 1.20 3.3 21 48.15 30.48 150 35.95 864 37.04 35.59 +.47 -17.7 HorizBcp Q HBNC .48 4.9 4 19.48 7.42 104 9.89 532 10.82 9.80 +.29 -47.6 HorizGbl N HZN 5.79 1.20 134 2.97 492 3.08 2.02 +.97 -14.9 HorizTFn Q HRZN 1.20 11.0 8 13.78 4.51 59 10.87 336 11.19 10.75 +.06 -15.9 HorizFn22 N HTFA 27.09 13.00 3 24.44 8 24.85 24.35 -.12 -4.3 HorizTher Q HZNP 57.34 22.69 2089 55.24 11060 57.00 54.14 +.16 +52.6 HorzDAX Q DAX .60m 2.4 24.96 HoizWear N WEAR 17.90 ArmUS Eq n N ARMR 20.64 13.99 0 17.68 2 17.78 17.18 +.74 Horz Saba N CEFS 21.37 12.06 12 17.63 47 17.86 17.29 +.23 -15.0 Hormel N HRL .93 1.9 26 51.53 39.01 2032 48.08 11669 49.01 47.39 -.13 +6.6 HostHotls N HST .85a 7.8 27 18.90 7.86 7231 10.95 73978 11.51 10.58 +.21 -41.0 HostessBr Q TWNK 21 14.86 9.33 632 12.33 3337 12.50 12.05 +.06 -15.2tHothThr Q HOTH 7.87 2.31 152 2.50 3069 2.80 2.31 -.06 -59.6 HoughMH Q HMHC 6.85 1.03 737 1.70 3940 1.93 1.68 -.09 -72.8 HoulihnL N HLI 1.24 2.2 22 64.84 41.80 409 56.58 2607 56.99 53.46 +3.17 +15.8 HstnAEn A HUSA .29 .09 2367 .14 12176 .15 .14 -.01 -6.2 HoustWC Q HWCC .12m 4.7 5.46 1.67 47 2.53 111 2.56 2.12 +.34 -42.6 HovnEn pf A Q HOVNP 6.50 1.62 0 3.98 3 4.14 3.57 -.42 -24.2 HovnanE N HOV 32.90 5.12 191 21.98 771 23.72 20.25 +1.19 +5.3 HowardBcp Q HBMD 19.20 8.44 19 10.16 128 11.03 9.52 +.50 -39.8 HHughes N HHC 13 135.42 35.10 347 52.24 1922 53.75 49.44 +1.82 -58.8 HowmetAer N HWM .08 .5 12 34.27 9.87 4617 15.31 24367 16.31 15.16 -.11 -50.2 Arconic pf A ARNCp 3.75 4.8 92.00 77.54 77.92 -13.1 HuanPwr N HNP 2.45e 16.4 24.33 11.69 56 14.94 185 15.10 14.03 +1.02 -25.6 HuazhuGr Q HTHT .34e 1.0 28 43.15 25.01 3351 34.24 8404 36.01 32.69 -1.55 -14.5 HubGroup Q HUBG 9 60.42 36.51 188 48.07 947 49.08 46.21 +2.04 -6.3 Hubbell N HUBB 3.64 2.9 18 155.00 85.62 129 123.87 1295 126.23 119.43 +5.08 -16.2sHubSpot N HUBS 236.19 90.84 472 232.53 2474 236.19 213.44 +7.49 +46.7 HudBayM g N HBM .02 4 5.59 1.23 920 2.97 4335 3.10 2.71 +.17 -28.4 HudsCap hrs Q HUSN 2.45 .32 300 .63 1705 .69 .58 -.01 -44.0 HudExIn un Q HECCU 10.40 10.08 225 10.22 1565 10.30 10.09 +.06 -.3 HudsnGb Q HSON 13.10 6.06 1 8.89 41 9.10 8.52 +.51 -25.6 HudsPacP N HPP 1.00 3.9 20 38.81 16.14 1178 25.32 6538 26.19 24.56 +.42 -32.7 HudsonTc Q HDSN 8 1.22 .30 45 .98 339 1.04 .92 +.00 +.2 HuizeHld n Q HUIZ 14.80 4.83 14 7.54 49 7.71 7.18 +.29 -24.6 Humana N HUM 2.50 .6 33 412.70 208.25 669 391.89 3978 397.71 373.67 +17.88 +6.9 HuntCoFn N HCFT .28 11.0 4 3.50 .86 30 2.55 202 2.75 2.54 -.05 -21.1 HuntJB Q JBHT 1.08 .9 26 122.39 75.29 563 118.26 2762 121.39 117.25 -1.04 +1.3 HuntBncsh Q HBAN .60 7.0 8 15.63 6.82 13712 8.60 78444 9.13 8.55 -.20 -43.0 HuntBcs pf Q HBANO 1.56 6.2 27.39 16.07 19 25.22 221 25.70 25.04 +.19 -3.0 HuntB pfC Q HBANN 1.47 5.8 27.17 14.10 8 25.49 18 25.66 25.08 +.03 -2.0 Str 7handl Q HNDL 1.69 6.9 25.72 18.24 11 24.36 462 24.36 23.91 +.35 HuntgtnIng N HII 4.12 2.4 16 279.71 147.14 233 173.11 1426 178.09 172.62 +2.15 -31.0 Huntsmn N HUN .65 3.6 6 24.90 12.23 922 17.88 8856 18.27 17.43 +.23 -26.0 Hurco Q HURC .52f 1.9 9 39.38 20.39 9 27.55 57 28.53 25.19 +2.75 -28.2 HuronCon Q HURN 70.91 35.15 62 43.94 452 45.00 42.60 +1.67 -36.1 HutaoTc Q HHT 4.45 .36 .43 -70.2 HutChMd Q HCM 29.92 14.74 266 28.53 1380 28.84 25.54 +2.54 +13.8 HuttigBld Q HBP 2.85 .49 16 1.13 87 1.20 1.05 -.07 -26.4 Huya N HUYA 28.20 11.78 1864 19.48 10589 20.00 18.58 +.85 +8.5 Hyatt N H .80f 1.6 24 94.98 24.02 912 51.59 4326 53.12 46.81 +4.29 -42.5 HycrftMin Q HYMC 13.92 7.35 22 9.35 48 9.57 8.84 -.06 -9.5 HyreCar Q HYRE 4.34 .88 350 2.98 1634 3.20 2.80 +.17 +13.3 HysterYale N HY 1.27 3.4 10 65.41 30.25 45 37.28 223 39.57 36.59 -.24 -36.8 I -:I-MAB n Q IMAB 32.89 9.30 37 29.32 126 31.31 28.49 -.59 +112.5 i3 Vert Q IIIV 37.85 13.01 128 29.59 401 30.61 28.70 +.23 +4.7 IAA Inc N IAA 51.74 21.79 971 38.92 5068 39.46 37.23 +1.25 -17.3sIAC Inter Q IAC 1.36 .4 71 324.74 124.60 323.40 3127 324.74 302.65 +18.49 +29.8 IAMGld g N IAG 1.52f 38.0 4.17 1.44 5883 4.00 30173 4.11 3.55 +.41 +7.2 ICAD Q ICAD 15.31 5.50 228 9.82 1376 10.32 9.23 -.16 +26.4 ICC Hld Q ICCH 37 15.00 9.60 11.14 0 -21.0 ICF Intl Q ICFI .56 .9 20 95.24 47.75 167 65.08 690 66.99 60.67 +4.90 -29.0 ICICI Bk N IBN .19e 2.0 15.42 6.86 4224 9.63 26372 9.76 8.99 +.58 -36.2 ICU Med Q ICUI 259.72 148.89 171 186.72 790 188.78 171.49 +14.41 -.2 IClickInt Q ICLK 5.99 2.73 397 5.37 1558 5.45 5.26 +.07 +66.8sIdexxLab Q IDXX 81 337.16 168.65 460 334.76 2091 339.81 322.00 +9.90 +28.2 IDT Cp N IDT 1.00f 15.6 8 11.84 4.81 41 6.41 344 6.65 6.21 +.27 -11.1 IEC Elec Q IEC 9.70 5.00 28 9.35 200 9.70 9.10 +.07 +2.9 IES Hldgs Q IESC 71 27.78 13.73 43 22.07 144 23.57 21.90 +.30 -14.0 IF Bancp Q IROQ .30 1.7 13 24.05 15.07 17.25 9 18.36 16.75 -.02 -25.1 IFresh h Q IFMK 3.05 .34 93 1.04 896 1.13 1.01 -.03 +156.2 IGM Bio n Q IGMS 80.55 16.10 47 72.39 355 75.69 67.71 +3.38 +89.7 iHrtMed n Q IHRT 89 19.69 4.31 1374 7.14 5068 9.23 7.10 -1.88 -57.8 II-VI Q IIVI 54 51.90 19.00 10770 44.10 22933 48.95 43.02 -4.22 +31.0 iM MnFut N DBMF 28.53 24.02 0 24.50 10 24.64 24.28 -.01 -3.3 IMAC Hl Q IMAC 5.35 .42 105 1.22 822 1.45 1.20 -.15 -18.7 IMV Inc Q IMV 5.12 1.35 202 2.87 884 3.22 2.83 -.12 -1.0 ING N ING .14e 2.0 12.44 4.52 6092 7.13 31239 7.34 6.80 +.44 -40.8 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 16 57.98 28.01 55 55.63 258 56.10 51.96 +3.61 +13.9 INmune Q INMB 10.35 2.20 69 5.00 264 6.05 4.50 -.99 -13.8 ION Geo N IO 10.73 1.13 7168 2.53 15787 3.18 2.17 +.28 -70.9 IPG Photon Q IPGP 28 170.03 98.04 291 159.08 935 162.55 154.26 +3.86 +9.8tiPt10yrBr n N BTYS 49.75 39.53 1 39.53 2 39.93 39.53 -.56 -20.4 BiP Tin N JJT 48.16 35.16 43.82 43.82 43.82 +.08 BiP Softs N JJS 43.46 32.15 0 36.22 4 36.22 34.38 +2.19 -14.2sBiP PrM N JJP 61.53 48.82 61.18 0 61.53 60.76 +.32 +12.8 BiP Plat N PGM 49.91 28.71 0 40.41 1 41.58 39.21 +1.16 -12.8 BiPNickel N JJN 73.92 44.01 51.38 1 51.38 50.78 +.95 -9.7 BiPIndMet N JJM 45.64 34.50 0 40.22 1 40.51 39.76 +.68 -8.3 BiPGrains N JJG 49.32 38.00 1 40.17 11 40.97 38.46 +2.17 -13.0 BiPCopp N JJC 45.20 32.02 5 42.26 24 43.08 41.15 +1.36 -2.6 BiPCoffee N JO 45.60 29.20 46 31.60 882 32.18 30.51 +1.84 -24.3 BiP Alum N JJU 42.52 32.18 35.58 1 35.58 35.31 +.58 -13.1 BiPAg N JJA 45.73 36.13 39.35 1 39.66 37.81 +1.94 -13.4 iPt MdFut N VXZ 42.11 16.44 16 33.23 82 36.06 32.25 -2.85 +86.6 iPt ShFut N VXX 78.84 13.15 27869 32.32 132335 38.10 31.03 -5.18 +113.8 IQ UltSh n N ULTR 53.12 47.63 49.44 13 49.50 49.42 -.01 -1.3 IQ M Intr N MMIT 26.83 22.05 1 26.16 12 26.20 26.15 -.02 +1.2 IQ M Ins N MMIN 29.98 22.44 31 27.04 290 27.06 26.92 +.03 +2.8 IQ HdgMult N QAI 32.01 26.58 115 30.44 1269 30.55 30.21 +.24 -1.2 IQ Hedge N MCRO 27.02 21.76 0 26.73 3 26.76 26.50 +.30 +.3 IQ HdgLgS N QLS 23.56 17.29 0 22.90 30 22.90 22.66 +.31 +.5 IQ US Lg Q CLRG .44e 1.9 27.76 16.23 23.27 3 23.33 22.95 +.60 -13.8 IQ Ch SC N CSML 28.05 13.30 1 21.32 26 21.75 20.60 +.83 -22.0 IQ HdgEv N QED 22.16 17.70 0 21.94 1 21.97 21.68 +.30 +1.3 IQ HiYlVl N HYLV 25.79 20.38 13 24.30 160 24.40 24.01 +.07 -4.4 IQ CorePl N AGGP 21.40 18.68 3 19.96 56 19.99 19.88 +.02 +1.1 IQ GTAA N QGTA 25.69 18.33 22.97 1 22.97 22.56 +.44 -9.3 IQ 50HJpn N HFXJ 22.33 15.44 2 20.13 6 20.25 19.97 -.13 -7.0 IQ 50HgEur N HFXE 21.31 13.80 1 18.67 6 18.82 18.34 +.45 -10.6 IQ 50HIntl N HFXI 22.26 14.67 22 19.49 89 19.66 19.18 +.30 -10.3 IQ RealRtn N CPI 28.52 25.10 27.19 6 27.29 27.11 +.11 -2.5 IQUSReSC N ROOF 1.43e 7.9 27.04 12.96 1 18.08 28 18.51 17.73 +.51 -29.6 IQMrgArb N MNA 33.56 26.21 74 31.38 631 31.59 31.24 +.11 -5.5 IQ AgriSC N CROP .41e 1.4 33.39 22.66 2 30.36 9 30.66 29.81 +.70 -6.9 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 6 24.94 21 25.02 24.64 +.51 -8.4 IQIYI Q IQ 27.50 14.51 6549 23.82 21327 24.54 22.31 +1.10 +12.8 IQVIA Hldg N IQV 20 169.14 81.79 777 141.52 4688 144.00 135.63 +5.53 -8.4 IRSA N IRS 10.98 2.77 12 3.01 231 3.19 2.98 -.13 -56.5 IRSA Prop Q IRCP .32e 5.3 22.24 5.06 4 6.09 22 6.50 5.85 -63.6 IRhythm Q IRTC 136.55 56.24 388 113.50 1426 119.66 106.03 +3.91 +66.7 iRobot Q IRBT 30 96.10 32.79 441 85.58 2523 87.34 81.10 +3.35 +69.0 iSh US Vl n N STLV 25.27 15.63 0 20.21 1 20.33 19.93 +.63 -18.7siSh US Gr n N STLG 26.25 17.78 19 26.15 38 26.25 25.29 +1.02 +4.5siSh US Tc n N TECB 29.81 19.65 31 29.55 140 29.81 28.09 +1.19 +14.3 iShBd21 n Q IBTA .20 .8 26.72 25.14 25.36 3 25.37 25.36 -.01 +.9siShAdvMsc n Q DMXF 51.71 51.06 0 52.08 0 52.39 52.08 +1.02 +1.6siShAdvUS n Q USXF 25.80 24.79 0 25.88 1 25.99 25.60 +1.09 +1.9 iShBd22 n Q IBTB .21 .8 25.90 25.31 25.59 0 +1.1 iShBd29 n Q IBTJ .16 .6 27.88 25.08 1 26.62 2 26.72 26.59 -.06 +4.4 iShBd28 n Q IBTI .16 .6 28.12 25.23 1 26.55 2 26.65 26.54 -.06 +4.1 iShBd27 n Q ITBH 27.87 25.29 1 26.38 2 26.44 26.37 -.03 +4.3 iShBd26 n Q IBTG .14 .5 28.22 25.18 1 26.28 2 26.32 26.25 -.01 +3.7 iShBd25 n Q IBTF .16 .6 26.32 25.27 0 26.17 1 26.19 26.14 +.01 +3.3 iShBd24 n Q IBTE .16 .6 26.93 25.24 0 26.00 0 26.02 25.98 +.01 +2.9 iShBd23 n Q IBTD .15 .6 27.94 25.27 0 25.75 1 25.78 25.74 -.01 +1.6siShCyber N IHAK 32.19 20.36 54 31.94 261 32.19 29.98 +1.37 +19.1 iShEdgMl N MIDF 29.08 18.23 25.17 0 25.17 24.59 +.84 -11.4 iShGeno N IDNA 39.59 22.32 49 38.03 255 38.42 37.21 +.35 +27.3 iBdDc26 N N IBMO 26.93 22.84 91 26.63 191 26.68 26.60 -.02 +2.6 iSh SlfDr N IDRV 29.14 17.35 15 28.41 55 28.50 27.20 +1.12 +3.9 iSh JpVl Q EWJV 27.11 18.38 9 22.13 24 22.29 21.84 -.04 -14.4 iSh JpEq Q EWJE 37.07 25.02 32.41 3 32.81 32.41 -.41 -9.3 iShGlGr Q BGRN 1.54 2.8 58.86 51.93 4 54.72 71 54.90 54.53 -.11 +2.0 iShSCOp N ESML 29.69 16.65 107 25.02 486 25.42 24.15 +.97 -13.5 iShBrHiY N USHY 41.47 31.58 687 38.36 30313 38.52 37.57 +.23 -6.7 iSh US Dv N DIVR 32.43 19.52 2 27.27 12 27.58 26.45 +.86 -11.2 iSh iB D27 N IBDS 27.64 20.41 56 27.01 288 27.22 26.79 +.16 +3.8siShGold N IAU 17.06 13.24 17556 16.96 100927 17.06 16.79 +.03 +17.0 iShGSCI N GSG 16.61 7.50 254 10.53 2589 10.58 10.15 +.49 -35.0 iSAstla N EWA 1.01e 5.1 23.54 12.73 3497 19.83 15501 20.02 18.89 +1.04 -12.4 iSAstria N EWO .37e 2.4 21.12 10.35 22 15.16 409 15.37 14.75 +.40 -27.1 iShBelg N EWK .51e 3.0 20.21 11.94 5 16.75 85 16.92 16.40 +.33 -16.1 iShBrazil N EWZ .67e 2.3 48.48 20.14 23777 29.46 131871 30.45 28.23 +1.26 -37.9 iShCanada N EWC .48e 1.8 30.81 17.59 3250 26.05 16551 26.45 25.15 +.91 -12.8 iShEMU N EZU .86e 2.3 42.44 25.32 6439 37.13 24532 37.56 36.10 +1.16 -11.4 iSFrance N EWQ .58e 2.1 32.99 19.29 419 27.84 4074 28.17 27.03 +.88 -14.9 iShGerm N EWG .60e 2.2 29.98 17.50 3259 27.57 21533 27.87 26.64 +1.00 -6.2 iSh HK N EWH .61e 2.8 26.55 17.92 4314 22.06 22383 22.19 21.24 +.56 -9.3 iSh SKor N EWY .65e 1.1 64.17 38.26 4306 58.39 21103 58.82 56.52 +1.32 -6.1 iShMexico N EWW .78e 2.4 48.19 25.03 2527 32.70 14914 33.39 31.35 +1.14 -27.4 iShNeth N EWN .66e 2.0 34.67 21.62 77 33.19 721 33.43 32.32 +.82 -2.0 iSPacxJpn N EPP 1.66e 4.1 48.13 28.86 248 40.83 2030 41.16 39.11 +1.70 -11.8 iShSoAfr N EZA 1.02e 2.8 55.58 24.12 382 36.69 2143 37.15 34.96 +1.29 -25.2 iShSpain N EWP .99e 4.3 29.57 17.60 362 23.07 2459 23.39 22.16 +1.01 -20.2 iSSwedn N EWD .76e 2.4 34.27 21.38 43 31.55 618 31.89 30.69 +.71 -4.1 iShSwitz N EWL .75e 1.9 42.26 29.55 652 39.50 4608 39.66 38.74 +.78 -2.8 iShFrntr100 N FM .30e 1.2 31.35 19.35 28 24.12 173 24.35 23.68 +.14 -20.5 iShGlHiY bt A GHYG 2.09e 4.5 50.09 35.97 27 46.64 140 46.79 46.02 +.32 -6.4 iShxUSH bt A HYXU .92e 1.9 52.13 39.61 51 49.10 126 49.69 49.05 +.22 -5.3 iShEMCBd bt A CEMB 2.28 4.5 52.90 40.67 24 50.74 122 50.74 50.36 +.11 -2.0 iShEMkHY N EMHY 3.98 9.3 48.12 32.81 168 42.99 726 43.39 42.63 +.16 -9.1 iShAsiaPDv N DVYA 2.29e 6.8 45.13 24.71 1 33.84 7 33.86 32.95 +.85 -22.6 iShEmMDv N DVYE 1.83e 5.6 41.99 25.51 188 32.41 865 32.77 31.17 +.92 -20.2siShGblSilv N SLVP .29e 2.2 13.51 5.62 105 13.10 819 13.51 12.64 +.44 +16.7 iShGblEnP N FILL .59e 4.8 20.41 7.77 21 12.25 138 12.46 11.93 +.20 -35.3 iShGblAgri N VEGI .55e 2.2 29.11 18.38 3 25.06 12 25.30 24.40 +.79 -13.4 iShMsciWld N URTH 1.57e 1.7 102.28 66.38 83 93.36 577 94.32 90.16 +3.20 -5.5 iShEMAsia Q EEMA 1.23e 1.8 73.71 49.13 28 69.31 225 69.66 66.27 +2.76 -2.1 iShEMktSC N EEMS .89e 2.2 46.37 27.11 7 40.37 50 40.49 38.90 +1.51 -10.8 iShEMkBd N LEMB .42e 1.0 47.01 34.53 224 41.32 857 41.38 40.61 +.55 -5.9 iShWldMnV N ACWV 1.93e 2.2 99.70 70.06 160 88.50 1018 89.00 86.39 +1.99 -7.6 iSEMMnVol N EEMV 1.15e 2.1 59.70 42.10 481 53.49 2337 53.65 51.86 +1.23 -8.8 iShJpnSC N SCJ 1.81e 2.7 77.58 49.10 1 65.97 7 67.36 65.65 -1.29 -11.2 iShThai N THD 1.88e 2.6 96.63 45.95 134 72.89 905 73.76 69.90 +3.14 -16.8 iShIsrael N EIS .81e 1.5 61.75 36.86 11 52.92 36 53.36 50.70 +1.23 -7.7 iShChile N ECH .71e 2.6 41.36 17.55 631 27.29 1835 27.40 25.07 +1.76 -18.1 iShBRIC N BKF .54e 1.3 47.21 31.75 14 43.19 84 43.37 41.35 +1.60 -4.7 iShsUSA N EUSA .67e 1.2 66.41 39.38 7 57.34 27 57.85 55.45 +1.99 -10.4 iShTurkey Q TUR 1.10e 4.7 29.42 17.72 279 23.46 1184 23.48 23.05 +.33 -13.4 iShSilver N SLV 18.35 10.86 18523 16.71 125124 17.03 16.49 +.08 +.2 iShS&P100 N OEF 1.92e 1.3 152.58 101.87 182 144.23 1398 145.76 137.89 +5.84 +.1 iShMrnLV N JKF 2.46e 2.5 117.95 75.13 49 96.83 252 98.09 94.53 +2.73 -17.4 iShIntTBd Q IGOV 53.98 45.22 165 50.99 557 51.18 50.81 -.04 +1.6siShMrnLG N JKE 1.20e .5 241.31 158.00 26 239.33 223 241.31 224.73 +12.22 +14.0 iShNewZea Q ENZL 2.01e 3.5 59.09 35.70 31 57.23 211 57.77 54.50 +3.68 -.9 iSh1-3yITB Q ISHG 81.35 73.39 0 79.11 1 79.24 78.98 +.01 -.2 iShMrnLC N JKD 2.24e 1.3 194.19 122.90 8 176.07 44 178.05 170.00 +5.88 -4.6 iShBrazSC N EWZS .40e 3.1 22.44 7.89 28 13.05 174 13.53 12.08 +.88 -38.6 iShIntlPfd N IPFF .96e 7.6 15.72 8.38 17 12.63 70 12.69 12.53 +.04 -18.3 iShSPTUS N ITOT 76.57 48.52 1392 70.45 6991 71.05 67.19 +2.98 -3.1 iShSTNtMu N SUB .86 .8 108.21 97.45 143 107.90 979 107.94 107.59 +.15 +1.0 iShAgcyBd N AGZ 1.81 1.5 124.18 114.54 86 120.94 285 121.17 120.55 -.03 +4.6 iShSelDiv Q DVY 3.03e 3.8 107.36 61.89 780 80.44 2666 82.19 78.12 +2.67 -23.9 iShGTimb Q WOOD .94e 1.7 67.54 39.55 34 55.59 61 56.35 54.26 +1.51 -17.0siShTIPS N TIP 1.69e 1.4 123.60 107.37 1558 123.42 8496 123.60 122.72 +.36 +5.9 iShEurFn Q EUFN .74e 5.1 19.80 10.59 285 14.55 2030 14.78 14.06 +.57 -25.3 iShAsiaexJ Q AAXJ 1.30e 1.8 76.44 52.95 1491 71.71 4337 71.96 68.71 +2.51 -2.4 iShChinaLC N FXI .87e 2.1 45.29 33.11 28374 41.46 109887 41.65 39.49 +1.27 -5.0 iShTransp N IYT 1.70e 1.0 203.89 116.61 137 163.66 747 168.36 156.48 +7.51 -16.3 iShChinaSC N ECNS 1.73e 4.3 43.88 31.27 2 40.47 8 40.53 38.59 +1.81 -.8 iSCorSP500 N IVV 4.38e 1.4 340.63 220.28 3488 313.45 20517 316.91 300.11 +12.31 -3.0 iSMornMC N JKG 2.32e 1.3 217.65 126.19 14 185.14 78 187.99 179.32 +6.60 -11.7 iShEMInfr Q EMIF .93e 4.2 32.26 17.06 2 22.20 8 22.31 21.60 +.42 -29.5 iShGClnEn Q ICLN .33e 2.6 14.27 8.08 907 12.86 3236 13.00 12.10 +.85 +9.4 iShUSAgBd N AGG 2.65e 2.1 119.27 105.56 3614 118.19 24944 118.32 117.76 +.18 +5.2 iShEMkts N EEM .59e 1.4 46.32 30.09 42240 41.36 238589 41.60 39.72 +1.42 -7.8 iShACWX Q ACWX 1.00e 2.3 50.03 32.40 1247 44.10 6792 44.43 42.89 +1.16 -10.2siShiBoxIG N LQD 3.87 2.9 135.11 104.95 9733 135.05 53892 135.11 133.18 +1.55 +5.5 iSh ACWI Q ACWI 1.43e 1.9 81.75 53.31 1675 74.96 8730 75.63 72.17 +2.55 -5.4 iSKokusai N TOK 1.60e 2.3 76.43 49.06 7 69.70 24 70.53 67.49 +2.32 -5.6 iShCorUSTr N GOVT .33 1.2 28.54 25.59 3314 28.05 25910 28.05 27.88 +.03 +8.1 iSEafeSC Q SCZ 1.51e 2.8 62.85 37.73 712 54.16 4838 54.60 53.24 +.86 -13.0 iSGblTelcm N IXP 2.31e 3.7 65.10 45.58 19 63.03 227 63.34 59.49 +3.16 +2.7 iShEMBd Q EMB 4.55 4.1 117.20 85.00 3606 109.72 17618 110.00 108.30 +1.06 -4.2siShGblTech N IXN 1.10e .5 239.29 155.91 54 237.73 278 239.29 227.16 +8.41 +12.9siShAaa-ACp N QLTA 1.51e 2.6 58.05 47.79 144 58.05 815 58.05 57.44 +.58 +6.2siSMrnMCG N JKH .59e .2 300.08 183.44 22 297.84 136 300.08 283.50 +11.09 +13.3 iShIndones N EIDO .35e 1.9 26.68 11.91 691 18.50 4533 18.71 17.90 +.34 -27.9siSSP500Gr N IVW 2.03e 1.0 212.70 140.84 628 210.61 3748 212.70 199.96 +9.25 +8.8 iShNYMun N NYF 58.92 50.39 33 57.61 154 57.61 57.40 +.20 +1.0 iShGblHcr N IXJ 71.09 51.07 131 69.62 713 70.02 67.65 +1.88 +1.3 iShGnmaBd Q GNMA 1.08 2.1 55.03 48.94 99 51.33 249 51.60 51.22 -.05 +2.2 iShGblFin N IXG 1.28e 2.4 69.57 40.26 19 52.61 113 53.46 51.43 +1.45 -23.5 iShUSAQlt N QUAL 1.04e 1.1 105.32 68.20 715 97.02 5253 97.98 92.77 +3.95 -3.9 iSSPGlbEn N IXC 1.01e 5.2 32.93 12.23 456 19.52 1852 19.91 19.00 +.45 -36.7 iShCalMn N CMF 63.23 53.00 118 62.07 632 62.22 62.00 -.09 +1.4 iSh CMBS N CMBS 1.00 1.8 56.00 49.03 18 54.72 199 55.00 54.60 +.08 +3.7 iShUSASize N SIZE 1.26e 1.4 101.20 60.20 218 87.97 616 89.24 84.87 +3.11 -9.7 iSGblInfra N IGF 1.27e 3.3 49.93 28.19 508 38.85 2011 39.32 37.42 +1.38 -18.9 iShNANatR N IGE .85e 4.0 31.05 13.28 426 21.51 2393 21.88 20.84 +.68 -28.5 iSh JPXNik N JPXN 65.43 45.69 1 59.49 6 59.98 59.07 -.47 -6.7 iShUSAVal N VLUE 1.49e 2.1 91.86 54.20 588 72.00 2627 73.22 69.69 +2.30 -19.8 iShLatAm N ILF .60e 2.7 35.28 15.54 2229 22.27 7543 22.77 21.24 +1.05 -34.4 iShUSAMo N MTUM .81e .6 137.69 88.83 646 133.80 3068 134.61 126.21 +6.35 +6.6 iShMrnMCV N JKI 2.72e 2.2 171.05 89.87 2 125.68 23 128.27 122.23 +4.10 -25.5 iShPhilpns N EPHE .20e .7 37.15 19.00 92 28.29 484 28.56 26.57 +1.49 -17.6 iSSP500Val N IVE 2.14e 2.0 132.10 81.70 703 108.67 5416 110.21 105.39 +3.45 -16.5 iShNMuBd N MUB 2.59 2.2 118.15 100.03 969 115.46 4841 115.58 115.17 +.02 +1.4 iShUKSC bt A EWUS 1.38e 4.3 44.79 21.63 4 32.33 15 32.51 31.54 +.80 -27.1 iSRTop200V N IWX 1.17e 2.4 59.37 37.65 46 49.02 215 49.62 47.63 +1.50 -16.2 iShIntlDev N WPS 1.16e 3.7 40.22 23.31 11 31.06 57 31.25 30.09 +.77 -19.8 iShAsia50 N AIA 1.02e 1.5 69.35 46.01 69 67.09 404 67.34 64.43 +2.39 +1.7 iSh20 yrT N TLT 3.05 1.9 179.70 129.68 7600 163.59 50495 165.29 162.15 -1.66 +20.7siSRTop200G N IWY .82e .8 109.77 71.86 151 108.74 606 109.77 102.70 +5.10 +12.6 iSh7-10yTB Q IEF 1.54 1.3 123.41 108.83 3054 121.72 44267 122.19 121.35 -.14 +10.4 iShRTop200 N IWL 1.02e 1.4 79.76 52.77 151 75.03 423 75.71 71.75 +3.04 -.1 iShIntSelDv N IDV 1.51e 5.5 34.12 19.52 580 25.53 3404 25.78 24.88 +.65 -23.9 iSh1-3yTB Q SHY .86 1.0 86.80 84.40 2663 86.56 14666 86.63 86.52 +.02 +2.3 iS Eafe N EFA 1.66e 2.7 70.42 45.73 20854 61.77 123314 62.26 60.44 +1.28 -11.0 iShGerSC bt A EWGS .69e 1.2 61.72 35.64 4 57.80 16 58.36 56.48 +2.07 -4.5 iShEurRE Q IFEU 1.46e 4.4 42.75 24.38 7 32.95 11 33.06 31.93 +.96 -20.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 60 iSRusMCV N IWS 1.59e 2.1 96.96 53.42 384 76.61 2680 78.05 73.86 +2.61 -19.2 iShCrLTBd N ILTB 2.54 3.4 78.23 61.05 416 75.68 946 75.72 74.48 +.70 +11.1 iSRusMCG N IWP 1.02e .6 163.69 101.93 329 160.76 2022 162.04 152.74 +6.24 +5.4 iShIntlRE Q IFGL 1.48e 6.2 30.98 17.75 38 23.84 218 24.04 23.05 +.58 -21.1 iShEuroSC Q IEUS 1.08e 2.3 56.30 31.74 6 47.39 37 47.88 46.38 +.94 -15.0 iShNorC bt A ENOR .58e 3.0 25.48 12.73 12 19.18 168 19.47 18.62 +.66 -23.8 iShRsMd N IWR 62.15 36.03 2091 53.98 9337 54.74 51.84 +1.92 -9.5 iShMrnSC N JKJ 1.78e 1.2 194.49 103.24 3 149.58 14 152.85 144.32 +4.38 -20.8 iShIreland N EIRL .55e 1.4 46.89 25.38 4 38.22 24 38.56 37.09 +.90 -17.6 iSCorSPMid N IJH 1.89e 1.1 210.86 117.87 1006 177.47 7462 180.76 171.36 +6.12 -13.8 LgTrmBd N IGLB 2.67 3.8 72.34 52.06 533 70.34 2572 70.53 69.18 +1.01 +5.5 iShiBxHYB N HYG 5.09 6.2 88.53 67.52 30548 82.13 206989 82.51 80.48 +.79 -6.6 iShFinlC bt A EFNL .51e 1.4 39.93 24.67 5 35.99 88 36.36 34.84 +.46 -5.5siShSft N IGV .12e 292.64 176.23 640 289.84 3638 292.64 273.18 +10.37 +24.4 iShCorUS N FTY 58.12 31.37 91 44.39 1372 45.56 42.08 +2.08 -18.7 iShDenC bt A EDEN .81e 1.1 75.89 51.08 7 74.89 70 75.24 73.06 +2.04 +8.8 iShs SOX Q SOXX 1.55e .6 276.16 167.79 594 270.67 3614 273.19 257.96 +9.49 +7.8 iShIndia50 Q INDY .15e .5 39.49 21.97 71 32.18 308 32.55 30.77 +1.30 -16.7 iShNetw N IGN .25e .5 57.43 37.29 3 48.91 22 49.64 48.23 +.41 -11.4siShNATch N IGM .73e .3 286.89 183.27 42 284.14 255 286.89 267.44 +12.71 +17.3 iShNsdBio Q IBB 140.57 92.15 2786 138.54 11532 139.82 133.57 +3.38 +15.0 iShResRE N REZ 2.01e 3.3 82.19 44.34 86 61.81 348 63.44 58.10 +3.22 -18.0 iShC&SRE N ICF 2.97e 2.9 126.00 73.55 47 103.53 344 105.56 97.96 +5.21 -11.5 iShKLDSoc N DSI 1.11e .9 128.15 82.98 53 119.55 320 120.60 113.94 +5.06 -.5 iShGbl100 N IOO 56.67 38.23 58 53.42 801 53.97 51.53 +1.85 -1.0 iShConsSv N IYC 1.50e .7 239.34 150.00 38 221.31 281 225.30 211.94 +8.46 -3.0 iShMBS Q MBB 2.62 2.4 111.31 104.79 982 110.70 4726 110.82 110.50 -.04 +2.4 iShGvCrBd N GBF 2.86 2.3 126.77 111.36 6 125.30 28 125.53 124.85 +.34 +6.4 iShIndia bt A INDA .24e .8 36.18 20.48 6342 30.37 26765 30.61 28.88 +1.32 -13.6 iSR1KVal N IWD 2.41e 2.1 138.88 84.11 1912 113.05 11321 114.68 109.48 +3.69 -17.2siSMrnSCG N JKK .87e .4 226.81 133.27 5 222.97 25 226.81 213.97 +8.75 +5.2 iShPoland N EPOL .42e 2.5 23.99 12.11 154 16.99 646 17.19 16.53 +.34 -19.4 iSMCGth N IJK 1.88e .8 248.43 145.46 158 225.10 1132 228.38 216.96 +7.73 -5.5 iShIntGvC N GVI 1.99 1.7 117.94 103.14 71 117.77 424 117.92 117.20 +.16 +4.5siSR1KGr N IWF 1.45e .7 197.37 128.23 1461 195.56 7324 197.37 184.70 +8.90 +11.2 iSIndiaSC bt A SMIN .10e .3 39.34 20.74 19 30.03 249 30.47 29.01 +.71 -16.4 iShBrUSIn Q USIG 1.89 3.1 61.04 49.15 693 60.54 2184 60.67 60.00 +.56 +3.8 iSRus1K N IWB 2.36e 1.4 188.47 120.20 606 173.74 4378 175.66 166.12 +6.96 -2.6 iSR2KVal N IWN 1.98e 2.1 130.16 69.27 992 95.79 5289 98.61 93.05 +3.46 -25.5 iShIntTr Q IGIB 1.91 3.2 60.62 50.11 678 60.32 6013 60.41 59.92 +.32 +4.0 iShShrtT Q IGSB 1.44 2.6 55.00 47.21 1699 54.77 10245 54.77 54.61 +.08 +2.1 iSR2KGr N IWO 1.36e .7 226.23 129.54 277 207.86 1223 210.48 198.40 +8.68 -3.0 iSh10-20TB N TLH 2.99 1.8 175.92 140.90 181 167.04 806 168.33 166.09 -1.06 +16.3 iShFltRtB N FLOT .32 .6 51.10 42.84 568 50.55 3330 50.59 50.52 -.7 iShR2K N IWM 1.77e 1.2 170.56 95.69 23991 142.40 141044 145.28 137.10 +5.73 -14.0siSh3-7yTrB Q IEI 1.50 1.1 133.82 124.85 452 133.55 4632 133.82 133.35 +.03 +6.2 iShCorHiDv N HDV 2.90e 3.6 98.49 61.04 366 81.58 2061 82.50 79.15 +2.72 -16.8 iSCorUSVal s Q IUSV 1.16e 2.2 63.93 39.21 398 52.40 1926 53.17 50.83 +1.65 -16.9siSCorUSGr s Q IUSG .72e 1.0 73.54 48.55 462 72.89 1845 73.65 69.31 +3.04 +7.8siShChina N MCHI .61e .9 68.40 50.00 4727 68.24 17462 68.40 64.97 +2.65 +6.5 iShShtTrB Q SHV 1.10 1.0 112.99 110.03 2664 110.72 9185 110.74 110.72 -.01 +.2 iShUSPfd Q PFF 2.04 5.9 38.33 23.85 2461 34.71 13732 34.78 34.36 +.24 -7.7 iSEafeMnV N EFAV 2.81e 4.2 75.94 53.83 727 66.68 4311 67.05 65.73 +.67 -10.5 iSRus3K N IWV 2.47e 1.4 198.55 126.00 150 181.93 1174 184.19 174.20 +7.05 -3.5 iSGblMatl N MXI 1.02e 1.6 68.05 42.09 25 63.22 142 63.80 61.53 +2.22 -6.3 iShUtils N IDU 4.54e 3.2 177.36 109.28 34 143.56 301 144.92 136.53 +6.83 -11.4 iSUSAMinV N USMV .87e 1.4 69.79 45.75 4604 61.08 22021 61.65 59.13 +1.86 -6.9 iSMrnSCV N JKL 2.98e 2.9 145.14 72.15 6 102.37 33 105.25 99.84 +3.46 -28.7 iShMCVal N IJJ 2.16e 1.6 173.51 90.68 71 131.89 531 135.08 127.77 +4.42 -22.7 iShGblUtil N JXI 1.99e 3.6 64.27 41.43 5 54.54 64 54.97 52.35 +2.31 -7.1 iShTelecm N IYZ .68e 2.5 30.96 22.06 345 27.44 2698 27.84 26.80 +.67 -8.2siShTech N IYW 1.20e .4 274.34 175.25 93 272.12 545 274.34 257.89 +10.59 +17.0 iShGblIndl N EXI 1.40e 1.7 100.05 59.59 4 83.87 51 84.69 81.89 +2.58 -13.8 iShGblCSt N KXI 56.50 41.93 23 52.11 225 52.54 51.00 +1.13 -6.1 iShREst N IYR 2.76e 3.4 100.75 56.27 4292 80.33 27141 82.13 76.17 +3.84 -13.7 iSGblCnDis N RXI 1.39e 1.2 128.67 79.23 7 120.46 40 121.53 115.93 +4.00 -4.3siSh0-5Tips N STIP 102.64 96.04 211 102.51 1097 102.64 102.27 +.29 +1.8 iShHmCnst N ITB .09e .2 50.46 22.39 2674 43.34 16605 44.40 41.65 +1.41 -2.4 iShInds N IYJ 1.65e 1.1 174.70 101.94 208 151.50 565 153.35 146.21 +6.02 -9.6 iShAerosp N ITA 1.31e .8 240.62 112.47 336 163.59 1299 167.93 160.33 +5.39 -26.3 iShHltcare N IYH 3.01e 1.4 223.00 156.17 63 218.87 321 220.04 209.94 +8.45 +1.5 iShFinSv N IYG 1.21e 1.0 156.97 86.42 76 118.87 443 121.62 116.55 +2.65 -21.7 iShRegBks N IAT .61e 1.9 51.82 24.62 276 32.59 1095 34.05 32.48 +.37 -36.1 iShInsur N IAK .82e 1.5 75.83 40.27 8 53.77 64 55.46 53.24 +.79 -24.6 iShFincls N IYF 1.45e 1.3 143.69 81.24 202 110.11 939 112.55 107.23 +2.95 -20.1 iShBroker N IAI .65e 1.1 72.96 42.54 9 59.81 87 61.12 58.08 +1.89 -12.7 iShUSEngy N IYE 1.14e 5.8 34.98 12.13 1625 19.78 12317 20.36 19.23 +.50 -38.4 iShESGSel N KLD 1.14e .8 141.84 93.50 27 135.17 233 136.42 129.45 +5.27 +.9 iShCrSPS N IJR 85.92 47.52 3485 67.69 23524 69.23 65.15 +3.05 -19.3 iShMedDev N IHI 1.57e .6 278.19 183.25 244 268.25 959 269.85 254.78 +12.34 +1.5 iShConsGd N IYK 2.43e 1.9 140.28 92.00 35 129.29 259 130.55 124.11 +6.01 -2.9 iShHltcPrv N IHF .24e .1 211.64 134.50 21 195.77 214 198.40 187.01 +8.87 -2.5 iShCorTInt N IXUS 1.28e 2.3 63.03 40.35 1724 55.56 10641 56.01 54.14 +1.29 -10.2 iShPharm N IHE 3.11e 1.0 165.70 115.53 6 154.39 71 155.83 150.88 +3.28 -3.6 iShBasM N IYM 1.42e 1.6 98.75 59.49 52 90.77 319 91.74 86.88 +4.64 -7.3 iShPeru N EPU .70e 2.5 38.18 20.73 16 28.07 60 28.67 28.04 -.11 -24.2 iShCorEafe N IEFA 1.56e 2.7 66.12 42.29 7502 58.07 57367 58.50 56.81 +1.22 -11.0 iShOilEq N IEZ .86e 10.1 22.29 5.09 116 8.48 959 8.80 8.19 +.27 -58.3 iShDJ US N IYY 2.01e 1.3 168.31 107.20 29 154.85 185 156.52 148.25 +6.23 -3.0 iShO&GEx N IEO 1.06e 3.2 57.09 17.63 222 33.35 1196 34.29 32.08 +1.15 -39.9 iShAggrAllo N AOA .98e 1.8 59.41 41.85 58 55.09 434 55.53 53.88 +1.08 -5.0 iShCrShUS s Q ISTB 1.21 2.4 51.54 47.53 448 51.44 2215 51.52 51.32 +.07 +2.1 iShEurope N IEV 1.12e 2.7 47.42 29.49 271 41.11 1272 41.49 40.08 +1.10 -12.5 iShGroAllo N AOR .81e 1.7 48.89 36.81 288 46.50 2249 46.78 45.69 +.67 -2.8 iSRusMic N IWC 1.08e 1.2 101.44 55.02 21 86.90 120 88.10 84.25 +3.13 -12.7 iShModAllo N AOM .71e 1.8 41.00 33.58 121 39.91 1074 40.07 39.44 +.35 -.5 iShMorMl bt A IYLD 1.33e 5.7 26.08 17.59 55 22.16 365 22.35 22.00 +.09 -13.3 iSMsciVal N EFV 1.66e 4.1 50.95 30.26 650 40.52 6546 40.92 39.60 +.95 -18.8 iSSCVal N IJS 1.73e 1.5 162.87 85.63 230 118.58 1126 121.93 114.73 +4.89 -26.3 iShConsAllo N AOK .64e 1.8 36.96 29.00 126 36.38 681 36.56 36.04 +.23 +.4 iShEafeGr N EFG 1.37e 1.6 88.66 60.13 273 84.35 1602 84.77 82.55 +1.50 -2.5 iShSCGrth Q IJT 1.54e .9 200.15 115.36 57 169.22 498 172.64 162.47 +8.00 -12.5 iShiB3-23x N IBCE 26.44 21.48 0 25.11 1 25.20 25.10 -.07 +2.3 iShBd3-18 N IBDB 25.62 iShBd3-23 N IBDD 27.58 23.77 8 27.36 25 27.40 27.25 +.01 +2.0 iStar N STAR .44f 3.7 17.50 5.48 364 12.01 2696 12.73 11.72 +.30 -17.2 iStar pfD N STARpD 2.00 8.0 26.43 10.72 2 25.00 9 25.10 24.56 +.33 -2.6 iStar pfG N STARpG 1.91 7.9 25.97 10.86 9 24.30 29 24.70 24.03 -.06 -4.8 iStar pfI N STARpI 1.87 7.6 26.19 10.58 5 24.61 33 24.99 23.85 +.62 -3.5 IT TchPck A ITP 2 1.20 .45 307 .59 3636 .63 .51 +.06 -37.2 ITT Inc N ITT .68 1.2 15 75.56 35.41 437 57.67 2620 59.35 56.92 +.77 -22.0 Iberiabnk Q IBKC 1.88 4.4 8 79.68 25.65 43.08 7281 46.26 42.34 +.70 -42.4 Iberia pfB Q IBKCP 1.66 6.8 29.84 10.40 24.23 23 24.82 23.92 -.02 -15.4 Iberiab pfC Q IBKCO 1.65 6.4 30.27 9.43 25.75 5 25.75 24.15 +.12 -8.7 iBio A IBIO 3.40 .05 8968 1.96 114010 2.70 1.85 -.19 +687.1 Icahn Ent Q IEP 8.00 16.6 20 79.37 34.00 80 48.32 290 49.11 47.02 +1.31 -21.4 IchorHld Q ICHR 13 39.83 13.68 164 26.70 1262 27.35 24.73 +1.14 -19.7 Icon PLC Q ICLR 28 178.99 104.28 175 166.91 667 171.27 159.79 +7.18 -3.1 IconxBrn Q ICON 2.75 .51 106 .93 314 1.00 .90 +.01 -30.9 Idacorp N IDA 2.68 3.0 22 114.01 69.05 206 89.58 1502 90.77 84.93 +4.81 -16.1sIdealPwr rs Q IPWR 9.12 1.08 136 5.80 1391 9.12 5.55 +.11 +152.2 Ideanom h Q IDEX 3.98 .28 41398 1.53 331606 2.48 1.44 +.07 +78.7 IDEAYA Q IDYA 19.97 2.95 466 13.73 1626 14.68 13.01 -.69 +83.1 Identive lf Q INVE 7.04 2.11 76 4.72 243 5.14 4.71 -.21 -16.3 IderaPh Q IDRA 3.58 .81 103 1.83 523 1.85 1.74 +.5 IDEX N IEX 2.00 1.3 35 178.14 104.56 347 157.89 1785 160.00 153.43 +3.13 -8.2 Ikonics Q IKNX 8.84 2.83 9 3.41 135 4.59 3.12 -.64 -36.3 ITW N ITW 4.28 2.5 32 190.85 115.94 858 174.60 4951 177.73 168.49 +7.85 -2.8 Illumina Q ILMN 59 380.76 196.78 698 373.10 2959 377.42 356.86 +13.02 +12.5 ImageSens Q ISNS 43 6.00 2.79 7 3.42 75 3.75 3.28 -.22 -24.7 IMARA n Q IMRA 62.71 13.40 56 28.46 330 34.80 26.49 -5.77 +89.7 Imax Corp N IMAX 22.88 6.01 859 10.55 5152 11.51 10.31 +.01 -48.4 Immersn h Q IMMR 8.66 4.23 163 5.89 1017 6.47 5.88 -.16 -20.7 ImmuCell Q ICCC 32 8.13 3.70 15 5.27 168 5.49 4.70 +.37 +2.3 ImunoGn Q IMGN 7.07 1.95 2049 4.88 9113 4.96 4.24 +.58 -4.4sImunmd Q IMMU 37.25 8.80 3529 37.54 13943 37.69 33.69 +2.17 +77.4 Immunovnt Q IMVT 29.96 8.34 344 23.67 2265 27.73 23.24 -3.70 +49.1 Immuron Q IMRN 28.99 1.55 176 7.34 649 8.02 7.30 -.77 +102.2 Immutep Q IMMP 3.10 .53 83 1.05 435 1.14 1.03 -.03 -41.3 ImpacMtg A IMH 8.03 1.31 178 1.40 517 1.78 1.37 -.28 -73.4 ImpOil g A IMO .66 4.2 6 28.75 7.04 426 15.89 2774 16.43 15.27 +.48 -40.0 Impinj Q PI 40.24 11.47 181 27.12 676 27.88 25.31 +1.43 +4.9 InMode n Q INMD 22 58.76 13.06 559 28.07 1866 29.06 27.05 +.09 -28.4 InariMed n Q NARI 54.86 39.55 461 48.24 1675 51.42 46.16 +1.08 +13.5 IncOpR A IOR 26 15.00 8.32 0 11.88 1 11.88 11.11 +.84 -10.0 Incyte Q INCY 67 110.25 62.48 1438 106.47 5609 107.38 100.08 +5.04 +21.9 IndepHld N IHC .44f 1.5 13 43.60 22.00 1 30.22 38 30.81 29.48 +.22 -28.2 IndepRT N IRT .78a 6.8 23 16.85 6.86 472 11.43 3543 11.87 10.90 +.51 -18.8 IndBkMA Q INDB 1.84 2.9 15 87.11 50.45 131 64.14 577 67.42 62.14 +2.62 -23.0 IndBkMI Q IBCP .80 5.8 1 23.93 9.19 125 13.78 537 14.90 13.67 +.27 -39.2 IndepBkTX Q IBTX 1.00 2.6 10 63.16 20.35 353 38.29 1740 40.83 37.96 +.94 -30.9 IndiaFd N IFN 1.70e 21.64 11.13 105 15.92 719 16.19 15.25 +.60 -20.9 IndiaGlC A IGC 1.70 .26 452 .56 11740 .75 .52 +.05 -11.0 IndoTel N TLK .67 31.48 16.06 310 22.48 1528 22.66 21.62 +.50 -21.1 IndLogis Q ILPT 1.32 6.4 20 24.18 12.95 175 20.76 951 21.13 19.77 +1.13 -7.4 IndBach N IBA .87e 2.5 57.00 28.04 10 35.40 43 36.40 34.89 +.51 -31.9 Infinera Q INFN 8.35 2.80 2944 5.91 11220 6.38 5.77 -.05 -25.6 InfinityPh Q INFI 1.80 .60 32 .89 379 .94 .88 -.03 -7.2 InflaRx Q IFRX 4 9.70 2.17 206 4.72 1420 4.97 4.43 +.02 +19.2 InfoSvcs Q III .20f 9.3 3 3.76 1.61 68 2.15 290 2.18 2.00 +.10 -15.0 Infosys N INFY 19 12.08 6.76 12533 9.92 55454 10.04 9.43 +.39 -3.9 InfrEnAlt Q IEA 4.83 1.63 79 3.85 268 4.00 3.61 +.02 +19.6 InfuSystem A INFU 13.25 4.28 112 10.61 1048 11.92 10.45 -1.09 +24.4 IngerRand N IR 22 38.88 17.01 3861 28.46 18117 29.22 27.27 +1.23 -22.4 Ingevity N NGVT 108.20 24.92 263 52.66 1906 54.95 48.24 +5.35 -39.7 InglesMk h Q IMKTA .66 1.6 18 49.14 30.15 77 41.04 528 43.44 40.43 +.72 -13.6 Ingredion N INGR 2.52 3.0 15 99.51 59.11 700 83.84 2927 84.17 80.23 +4.61 -9.8 InnerWkgs Q INWK 5.81 .87 600 1.25 2173 1.38 1.22 -.01 -77.3 Innodata Q INOD 1.61 .75 38 1.36 118 1.40 1.29 +.06 +19.3 Innospec Q IOSP 1.04 1.3 17 107.85 56.71 79 78.36 508 80.29 71.27 +8.09 -24.2 InnAlUS N INAU 28.70 26.29 28.56 sRoundBit N NERD 21.99 11.91 55 21.81 232 21.99 20.90 +.72 +35.8 InnovInd N IIPR 4.24f 4.6 139.53 40.21 1058 92.79 6384 97.38 85.40 +4.59 +22.3 InnoInd pfA N IIPRpA 33.00 23.00 1 29.53 5 30.00 28.75 +.49 -.8 InnovSolu Q ISSC 58 7.11 1.20 11 5.21 38 5.22 4.87 +.26 -10.8 InSPX Pw n N PFEB 25.12 19.47 13 24.26 141 24.44 23.74 +.48 -2.7 InnSPX Ul n N UFEB 25.01 20.87 2 24.43 80 24.51 24.10 +.31 -1.6 InSPX Bu n N BFEB 25.42 17.00 29 24.08 70 24.30 23.51 +.69 -4.2 Innv RUT n N KOCT 25.62 18.20 24 23.87 102 24.14 23.39 +.57 -5.6sInnv OEX n N NOCT 33.43 27.93 169 33.39 634 33.43 33.12 +.15 +3.2 InnSPX U n N USEP 25.62 22.10 1 25.44 19 25.59 25.07 +.45 +.4 InSPX P n N PSEP 26.12 20.98 124 25.94 262 26.04 25.41 +.28 +.8 InnBuff n N BSEP 26.53 20.34 25.73 0 25.84 25.33 +.41 -.7 InnUltBfr n N UAUG 26.38 22.15 1 25.85 47 26.06 25.31 +.59 InnPwBfr n N PAUG 26.20 20.88 9 25.86 68 25.98 25.26 +.53 +.4 InnBuffr n N BAUG 27.28 19.73 11 26.29 39 26.46 25.79 +.70 -1.0 InnvBuf N BOCT 26.96 19.89 5 26.05 25 26.11 25.35 +.75 -.6 InnvPwB N POCT 25.63 20.53 35 25.21 952 25.37 24.73 +.39 InnvUltB N UOCT 25.47 21.25 12 25.01 85 25.13 24.65 +.38 +.3 Innoviva Q INVA 1.00 7.1 10 15.62 7.58 525 13.99 2284 14.29 13.71 +.16 -1.2 Innsuites A IHT .02 2.2 1.70 .67 20 .93 91 1.02 .83 -.09 -39.2 Inogen Q INGN 25 76.89 31.21 184 36.27 762 36.99 34.17 +1.53 -46.9 Inovalon Q INOV .12p 22.99 13.39 291 19.70 1555 19.95 18.38 +1.10 +4.7 InovioPhm Q INO 33.79 1.92 52367 21.45 307029 31.71 18.35 -8.53 +550.0 Inphi N IPHI 127.79 51.52 830 117.85 5811 119.63 108.77 +3.85 +59.2 Inpixon rs Q INPX 36.27 1.01 5454 1.26 16726 1.56 1.24 -.27 -74.3 InseegoCp Q INSG 15.15 3.61 3054 11.37 16227 12.10 10.55 +.51 +55.1 InsightEnt Q NSIT 11 73.22 28.25 214 47.45 874 49.92 46.68 +1.03 -32.5 InsightS N INSI .80 4.0 22.83 15.75 14 19.76 116 20.00 19.65 +.03 -1.3 Insignia s Q ISIG .70e 6 1.13 .60 7 .72 70 .80 .70 -.07 -1.4 Insmed Q INSM 34.94 12.09 575 29.57 3667 29.89 25.86 +3.56 +23.8 Insperity N NSP 1.60 2.5 21 144.92 22.59 404 64.30 1952 66.21 61.07 +3.72 -25.3 InsprMed N INSP 99.26 40.53 280 88.88 1521 89.79 82.77 +4.38 +19.8 InspMD wtB A NSPR.WSB .02 InspEnt Q INSE 9.49 1.87 105 2.78 416 3.11 2.72 -.32 -58.8 InstlldBPd N IBP 37 80.25 29.02 224 68.35 1071 70.43 63.89 +4.35 -.8 Insteel Q IIIN .12 .6 22 26.61 10.00 64 19.03 299 19.98 17.51 +1.80 -11.4 Instructre N INST 54.31 37.06 49.00 +1.6 Insulet Q PODD 228.79 115.56 397 201.11 2180 204.48 183.74 +13.91 +17.5sInsurAcA Q INSU 14.91 9.52 1041 12.50 8563 14.91 12.20 +.95 +25.0sInsurAc un Q INSUU 17.82 10.00 1 14.63 27 17.82 14.30 +1.03 +38.0 IntecPh h Q NTEC 4.48 .13 2316 .28 9405 .31 .28 -.01 -43.6 IntegerHl N ITGR 99.95 46.01 166 72.28 1023 73.78 68.15 +4.90 -10.1 IntegLfSc Q IART 51 65.09 34.21 526 48.72 2370 49.81 45.50 +3.12 -16.4 IntegMed Q IMTE 13.31 2.60 53 3.76 289 4.00 3.30 -.09 -59.0 Intel Q INTC 1.32 2.2 20 69.29 43.63 15575 59.13 89132 60.03 56.76 +1.63 -1.2 Intellia Q NTLA 24.32 9.18 651 22.30 3585 22.68 20.06 +1.79 +52.0 Intellichk Q IDN 10.54 1.91 330 7.54 1142 7.85 6.96 +.04 +.7 IntellgSys A INS 56.24 23.26 57 34.13 286 35.25 32.53 +.95 -14.5 Intelsat N I 27.29 .33 .38 -94.6 IntParfum Q IPAR 1.32 2.8 26 81.40 34.20 103 47.93 569 49.40 44.41 +3.83 -34.1sIntrPriv un N IPV.U 9.99 9.15 401 9.94 997 9.99 9.86 +.09 +.9 IntrBrkr Q IBKR .40 .9 40 58.50 33.70 890 43.01 3068 43.68 40.19 +2.78 -7.7tInterceptP Q ICPT 125.00 44.50 1126 47.09 17484 50.00 44.50 -30.40 -62.0 IntcntlExc N ICE 1.20 1.3 21 101.93 63.51 2085 92.26 14332 94.60 90.10 +1.86 -.3 IntCtlHtl N IHG 71.02 25.39 199 46.02 1414 47.67 42.91 +2.01 -33.0 InterDig Q IDCC 1.40 2.4 62 66.95 31.04 256 57.43 1343 57.88 55.11 +2.00 +5.4 Interface Q TILE .04m .5 11 17.68 5.06 476 7.59 2380 8.33 7.30 +.35 -54.2 Intergroup Q INTG 38.60 23.85 25.56 4 27.23 25.56 -1.09 -31.7 IntlBcsh Q IBOC 1.10 3.6 9 44.00 15.60 153 30.15 930 32.47 29.88 +.40 -30.0 IBM N IBM 6.52f 5.5 12 158.75 90.56 3745 119.70 20816 121.42 117.37 +2.51 -10.7 IntFlav N IFF 3.00 2.4 35 147.20 92.14 960 126.88 4537 127.49 119.73 +7.83 -1.7 IntlGmeT N IGT .80 7.9 16.25 3.59 4799 10.11 19323 10.37 8.09 +1.92 -32.5 IntlGnIns Q IGIC 11.52 5.48 13 6.25 89 7.00 6.25 -40.5 IntMktCt N IMC IntlMonExp Q IMXI 16.10 6.46 95 12.40 463 12.89 11.93 -.05 +3.0 IntPap N IP 2.05 5.8 12 47.64 26.38 2052 35.35 11738 35.80 34.23 +1.55 -23.2 IntlSeaw N INSW .24 1.5 31.39 14.89 354 15.73 1582 17.50 15.71 -.32 -47.1sIntTower g A THM 1.90 .33 655 1.74 4827 1.90 1.45 +.26 +222.2 IntrpDia rs Q IDXG 1 11.00 3.81 5170 6.14 6685 6.64 4.31 +1.41 +22.8 Interpublic N IPG 1.02f 6.0 11 25.20 11.63 2553 17.06 19560 17.62 16.36 +.84 -26.1 IntersENT Q XENT 31.46 5.97 477 13.73 1887 14.41 12.05 +1.63 -44.9 IntstP pfD Q IPLDP 1.27 5.1 26.44 19.55 4 25.22 98 25.27 24.99 +.07 -1.7 inTestCorp A INTT 7 6.20 2.08 23 3.31 75 3.45 3.20 +.01 -44.4 Intevac Q IVAC 16 7.68 3.17 54 5.35 379 5.58 4.95 -.05 -24.2 IntraCellu Q ITCI 43.56 6.75 887 24.21 3870 27.00 23.90 -1.70 -29.4 IntPotash N IPI 3.87 .60 326 .95 2349 1.03 .94 -.03 -64.9 IntriCon Q IIN 18 24.68 9.84 51 13.60 197 13.80 13.15 +.15 -24.4sIntuit Q INTU 2.12 .7 50 306.89 187.68 1228 305.30 6014 307.78 281.75 +18.78 +16.6 IntSurg Q ISRG 77 619.00 360.50 513 580.48 2382 583.44 544.16 +30.63 -1.8 Inuvo A INUV 1.11 .09 2670 .56 18459 .59 .48 +.06 +88.9 Invacare N IVC .05 .8 11.63 3.90 246 6.45 1358 6.72 6.06 +.50 -28.4 Invesco24 N IHTA 10.98 6.00 29 7.58 128 7.83 7.05 -.09 -27.3 InvHiIn23 N IHIT 10.91 6.67 194 7.56 712 7.98 7.42 -.29 -28.3 InvAdvMu2 A VKI .78 7.4 11.72 7.63 54 10.47 308 10.57 10.42 -6.3 InBLDR Em Q ADRE .76e 1.9 46.11 28.52 3 40.85 23 41.03 38.95 +1.43 -7.5 Inv Bond N VBF .83a 4.1 21.06 15.24 13 20.10 142 20.22 19.76 +.14 -3.4 InvB 29 n Q BSMT 26.04 21.78 0 25.41 2 25.45 25.39 +.05 +2.1 InvB 28 n Q BSMS 26.03 22.11 0 25.48 1 25.57 25.43 +.07 +2.0 InvB 27 n Q BSMR 25.89 22.36 0 25.07 1 25.14 25.05 +.04 +.5 InvB 26 n Q BSMQ 26.08 22.55 1 25.23 4 25.31 25.18 +.06 +1.0 InvB 25 n Q BSMP 25.91 22.87 5 25.52 10 25.61 25.38 +.03 +1.7 InvB 24 n Q BSMO 25.61 23.00 3 25.43 10 25.50 25.41 +.03 +1.2 InvB 23 n Q BSMN 25.55 23.45 1 25.44 18 25.51 25.38 +.03 +1.2 InvB 22 n Q BSMM 25.43 23.79 1 25.24 16 25.29 25.20 +.02 +.6 InvB 21 n Q BSML 25.43 24.41 27 25.32 50 25.40 25.30 -.01 +.8 InvCAVal N VCV .79 6.8 13.55 8.83 99 11.69 601 11.71 11.60 +.03 -8.8 InvCrOpp N VTA .90 10.1 11.73 5.92 217 8.93 978 9.00 8.73 +.19 -21.3 In SCMatII Q PSCM .41e 1.1 48.20 25.76 37.57 8 38.79 35.93 +1.37 -21.4 InSC UtilII Q PSCU 1.21e 2.5 57.21 39.63 3 48.74 9 49.60 46.67 +2.54 -7.4 InOpYCmd Q PDBC 16.91 11.08 1011 13.10 5422 13.16 12.73 +.50 -20.9sInvGDrChi Q PGJ .20e .4 50.16 30.00 9 50.59 85 50.75 48.08 +1.66 +21.6 PwSClnEn N PBW .07e .2 28.43 InvDivAch Q PFM .50e 1.8 31.76 20.86 56 28.32 747 28.63 27.42 +.95 -7.8 PS EnEx N PXE .50e 3.6 14.04 InvHiYlDv Q PEY .68 4.7 19.34 10.97 439 14.34 1193 14.67 13.91 +.51 -24.5 InvIntlDiv Q PID .65e 5.3 17.59 9.35 117 12.34 463 12.53 11.93 +.44 -27.7 PowShMkt N PWC .97e 1.1 92.29 PwShMda N PBS .27e .9 30.55 InvMidVal N XMVM .64e 2.4 36.05 17.03 3 26.37 21 27.12 26.30 +.57 -25.2 InvSC Mom N XSMO .08e .2 43.65 24.13 11 36.19 79 36.86 34.93 +1.72 -8.2 InvSCValM N XSVM .60e 2.5 34.64 16.74 12 24.03 46 24.85 23.33 +.94 -29.0 PwShSoft N PSJ .10e .1 92.50 InvUtils Q PUI .63e 2.1 37.71 23.25 5 29.93 55 30.20 28.42 +1.56 -12.8 InvWtrRs Q PHO .18e .5 41.23 26.19 46 36.55 200 36.92 35.00 +1.74 -5.4 PSPrivEq N PSP .66e 5.8 11.39 InvBuybk Q PKW .52e .9 70.70 39.13 50 57.43 327 58.39 55.90 +1.66 -16.7 Inv GARP N SPGP 65.06 36.96 34 55.01 211 55.84 53.01 +1.86 -12.8 InvSP100Eq N EQWL .80e 1.4 63.69 40.42 0 56.63 6 56.82 55.35 +1.92 -8.2 InvMidMo N XMMO 65.52 39.36 29 59.61 237 60.38 57.40 +2.00 -2.5 InvMidQ N XMHQ 55.71 33.64 29 52.34 130 53.09 51.32 +1.55 -2.5sInvNasIntn Q PNQI 182.22 108.12 29 183.66 123 184.94 170.20 +9.74 +29.9 PS US1K N PRF 1.91e 1.7 113.69 InvSmMid Q PRFZ 1.30e 1.2 139.30 76.37 51 110.81 216 113.13 107.19 +4.26 -18.9 InvBasMat Q PYZ .61e 1.2 63.15 34.23 3 51.09 8 52.04 49.00 +2.29 -18.8 Inv CnsCyc Q PEZ .30e .6 57.84 27.77 1 48.38 7 48.71 46.03 +2.41 -12.2sInvTechM Q PTF .26e .3 100.05 36.25 34 100.08 121 101.04 93.12 +4.10 +29.5 InvDWA M Q PDP .11e .2 70.63 44.95 49 68.40 500 68.98 65.27 +2.58 +6.3 InvInds Q PRN .19e .3 74.32 46.67 1 68.89 18 68.89 65.93 +2.63 +.9sInvHlthcr Q PTH 123.50 69.41 20 122.47 154 123.63 117.72 +3.97 +28.0 Inv Fincl Q PFI .14e .4 42.65 23.35 8 34.28 20 35.12 33.25 +.69 -11.4 InvEngy Q PXI .69e 4.6 30.44 9.00 5 15.09 42 15.29 14.46 +.58 -46.3 InvCnsStp Q PSL .67e 1.0 76.25 45.81 7 66.60 36 66.88 63.46 +3.29 -10.1 In1-30TrII Q PLW .72 1.8 41.55 33.68 123 39.32 1205 39.58 39.09 -.18 +14.0 InSC InfoII Q PSCT .08e .1 100.79 50.00 4 86.51 23 87.66 83.48 +3.12 -9.9 InSC Ind II Q PSCI .40e .7 74.24 40.03 8 57.78 25 59.00 56.26 +2.26 -19.5 InSC HCrII Q PSCH 138.32 83.54 6 121.93 32 123.00 115.98 +6.14 -5.6 InSC FinII Q PSCF .97e 2.3 58.09 29.46 1 38.35 7 39.58 38.35 +1.19 -32.2 InSC EgyII Q PSCE .14e 4.2 9.27 2.00 64 3.33 238 3.44 3.17 +.13 -55.3 InSC CnS II Q PSCC 1.34e 1.8 80.82 55.25 0 73.35 5 73.99 72.77 +2.86 -8.0 InSC CnDsII Q PSCD .35e .6 65.60 29.16 1 54.69 4 55.81 54.30 +2.78 -14.2 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 0 31.36 5 31.46 30.25 +1.09 -2.2 InKBWRg II Q KBWR .79e 2.3 55.11 26.64 6 34.35 18 36.42 33.83 +.82 -36.4 InP&CInsII Q KBWP .69e 1.2 76.48 44.46 4 54.85 69 56.65 54.55 +.72 -23.1 InKbwReit Q KBWY 1.55 8.1 32.28 13.50 38 19.19 231 19.85 18.33 +.84 -38.5 PS VarPfd N VRP 1.20 4.7 25.37 InKbwHiD II Q KBWD 1.48 11.2 22.95 8.95 103 13.24 401 13.73 13.01 +.11 -39.6 In KBWBkII Q KBWB .58e 1.6 59.14 28.38 671 37.27 2239 38.62 36.99 +.37 -36.0 PS SCLowV N XSLV .73e 1.5 47.98 InIntByb II Q IPKW .29e 1.0 34.36 19.73 9 29.15 84 29.33 28.38 +.62 -13.7 InGlbWtII Q PIO .34e 1.2 32.45 20.56 4 28.97 27 29.17 28.28 +.88 -6.2 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 25.09 3 25.09 24.83 +.18 -12.1 PS SP LwV N SPLV .85 1.5 56.81 In SmCMoII Q DWAS .07e .1 59.63 32.00 11 53.80 93 54.48 51.46 +2.08 -5.7 InEmMomII Q PIE .12e .6 20.03 11.78 125 18.77 1260 18.90 17.83 +.85 -2.0 InDevMoII Q PIZ .26e .9 30.11 18.78 15 27.96 99 28.09 27.35 +.61 -2.9 InvHiInc2 N VLT 1.24 10.3 14.66 8.09 21 11.99 114 12.08 11.65 +.24 -16.0 Invsco iim N IIM .84 5.8 16.01 10.56 56 14.45 402 14.47 14.31 +.09 -5.7 Invesco N IVZ .62m 5.9 4 21.10 6.38 6723 10.55 30148 10.82 10.05 +.55 -41.3 InvMtgCap N IVR .08m 2.3 1 15.41 1.53 12697 3.50 70013 3.90 3.48 -.15 -75.0 InvMtg pfA N IVRpA 1.94 8.8 26.97 4.25 17 22.05 113 23.00 21.52 +.16 -14.9 InvMtg pfB N IVRpB 1.94 9.4 28.50 3.85 42 20.60 188 21.20 20.05 -.04 -23.4 InvMtg pfC N IVRpC 1.88 9.3 27.72 4.00 296 20.25 772 20.74 20.00 +.06 -23.8 Invsco oia N OIA .39 5.5 8.23 5.45 91 7.14 326 7.20 7.13 -.01 -9.5 InvMuOpTr N VMO .88 7.4 13.03 8.61 97 11.82 576 11.92 11.77 +.03 -4.4 InvMuniTr N VKQ .82 7.0 13.07 9.08 176 11.74 669 11.87 11.74 -.06 -5.0 InvPAVal N VPV .79 6.6 13.95 9.15 35 11.90 182 11.97 11.75 +.05 -9.8sInv QQQ Q QQQ 1.16e .5 251.52 164.93 31884 252.19 147413 254.27 237.35 +11.97 +18.6 Invsco iqi N IQI .76 6.3 13.10 9.00 108 11.99 488 12.03 11.90 +.04 -4.7 InvSrInco N VVR .31 9.1 4.44 1.90 2933 3.44 9091 3.49 3.41 +.01 -19.8 InvTrIG N VGM .88 7.3 13.46 8.62 187 12.07 652 12.19 12.04 -.02 -6.1 InvTrNY N VTN .85 6.9 14.00 9.26 18 12.25 113 12.28 12.08 +.11 -9.9 Investar Q ISTR .24 1.7 12 26.46 8.49 20 14.16 81 15.21 13.72 +.74 -41.0 InvstCrd Q ICMB .60m 17.4 3 7.70 1.38 8 3.45 32 3.58 3.40 +.02 -48.5 InvestBncp Q ISBC .48 5.9 12 12.74 6.31 1010 8.11 5128 8.55 7.96 +.23 -31.9 InvRlE pfC N IRETpC 1.66 6.5 27.42 18.45 25.62 6 26.10 25.32 -.13 -2.4 InvRlEst N IRET 2.80 3.9 8 85.24 43.58 44 72.50 337 73.75 65.15 +7.12 InvTitl Q ITIC 1.76 1.5 10 182.52 96.45 3 117.27 27 123.12 116.00 +3.34 -26.3sInvitae N NVTA 32.50 7.42 2694 31.72 15740 32.50 26.69 +3.83 +96.7 InvitHm N INVH .60f 2.1 32.70 15.64 4983 28.23 22503 28.90 26.72 +1.00 -5.8 InVivoTh rs Q NVIV 25.80 1.09 233 1.47 603 1.65 1.46 -.10 -78.2 IonisPhm Q IONS 73.09 39.32 615 60.79 3779 61.75 58.19 +.70 +.6 IovanceTh Q IOVA 41.49 17.67 1528 29.09 7491 29.80 26.34 +1.62 +5.1 iPBetaCmd N BCM 29.66 19.82 1 25.31 12 25.34 24.83 +.74 -13.1 iPS&PWtd N SBV 23.51 iPBtaCocoa N CHOC 36.88 iPBetaSug N SGAR 19.26 iPLgExR1K Q ROLA 147.93 iPBetaNick N NINI 21.83 iPBetaCrOil N OLEM 19.75 7.17 5 12.31 14 12.35 11.92 +.57 -35.2 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 iPUST5yBull N DFVL 116.05 62.80 0 85.45 0 85.45 71.84 +19.19 +20.1 iRadimed Q IRMD 40 28.43 14.42 60 23.96 313 24.33 22.60 +1.19 +2.5 Iridex Q IRIX 4.77 1.22 9 2.16 76 2.21 1.98 +.21 -3.1 IridiumCm Q IRDM 32.08 16.87 1158 26.46 3403 27.41 23.70 +3.03 +7.4 IronMtn N IRM 2.47 9.4 23 34.44 21.00 2705 26.16 20280 26.66 24.78 +1.49 -17.9 IronwdPh Q IRWD 14.10 7.91 1034 10.18 5812 10.51 9.94 +.13 -23.5 iShItaly N EWI 30.43 17.84 157 24.58 994 24.85 23.84 +.94 -16.7 iShJapan N EWJ 60.75 41.61 5346 55.17 29310 55.52 54.57 -.30 -6.9 iSMlasia N EWM 30.31 19.06 286 26.11 1640 26.20 25.01 +1.17 -8.4 iShSing N EWS 25.08 15.10 1010 19.12 4768 19.25 18.49 +.48 -20.8 iSTaiwn N EWT 41.83 29.15 3991 41.36 22531 41.55 39.95 +1.44 +.6 iSh UK N EWU 34.31 19.51 2901 26.14 15182 26.35 25.41 +.66 -23.3 iSh0-5IGCp N SLQD .79 1.5 52.21 43.34 170 52.11 1149 52.15 52.00 +.06 +2.1 iShCmdOpT N CMDT 36.47 siShCvBd N ICVT .67e 72.82 46.56 44 72.25 608 72.82 69.00 +1.24 +15.2 iShCorEM N IEMG .95e 1.9 55.45 35.66 11940 49.31 88950 49.60 47.34 +1.69 -8.3 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 26.40 32 26.40 25.68 +.19 -13.3siSh USD Q SUSC .72 2.6 27.76 22.42 1595 27.72 4165 27.83 27.38 +.28 +4.8 iShColomC N ICOL .43e 5.0 14.12 5.65 14 8.62 56 8.62 8.24 +.41 -38.0siShEnhBd N IGEB 54.40 44.31 7 54.16 50 54.40 53.77 +.14 +4.8 iSh 1-5Yr Q SUSB .55 2.1 28.18 22.40 44 26.01 492 26.06 25.95 +.06 +2.3 iShDefBd N HYDB 51.17 39.69 13 47.11 184 48.96 46.32 -.05 -7.2 iShFSIntSC N ISCF .12p 32.05 19.24 37 27.55 121 27.77 27.13 +.40 -13.1 iShRs2500 N SMMD 50.31 28.14 8 42.33 50 43.16 41.11 +1.45 -12.1 iShFacSIntl N INTF .17p 27.45 17.29 83 23.13 1462 23.30 22.66 +.44 -14.5 iShArgGl N AGT 29.00 12.34 1 20.71 2 21.07 20.45 +.30 -9.2 iShFS USA N LRGF .19e 35.88 22.52 88 31.17 1444 31.52 30.07 +1.05 -9.6 iShFSUsaSC N SMLF .23e 44.18 24.19 84 35.54 771 36.19 34.59 +1.32 -17.2 iShFacSGbl N ACWF .11p 31.93 20.75 20 28.06 117 28.25 27.22 +.82 -10.1 iSh iBd23 N IBML 26.29 23.10 150 26.17 373 26.27 26.13 -.05 +1.4 iSh IntDv N IDEV 59.01 37.69 228 51.84 716 52.21 50.67 +1.19 -10.9 iShMgRE N REM 48.35 13.03 709 24.04 4674 25.35 23.77 -.09 -46.0siShExpoTc Q XT .14p 45.33 30.21 539 45.06 1409 45.40 43.50 +1.35 +5.4 iSh0-5HYCp N SHYG 2.38 5.5 46.75 36.90 840 42.97 9914 43.17 42.42 +.24 -7.5 iShDvlValu N IVLU 24.79 15.28 28 19.71 204 19.80 19.36 +.29 -19.1 iSh 3-10yr N IMTB 52.56 47.30 8 52.21 41 52.43 52.05 +.01 +3.1 iShSaudi N KSA 34.19 20.51 295 26.83 3082 26.97 26.21 +.30 -13.2 iSh USA Q ESGU .92e 1.3 75.72 49.12 466 70.75 1897 71.54 67.70 +2.79 -.8 iSh MinVl N SMMV 36.37 21.65 158 29.04 656 29.39 28.07 +1.07 -18.1 iShHYlexOG Q HYXE 2.64 5.3 52.87 42.01 13 49.68 58 49.92 48.81 +.46 -5.0 iShIntDevM N IMTM .30p 32.66 22.23 42 31.77 235 31.88 31.07 +.68 +1.9 iShIntDevQ N IQLT .55p 32.89 21.82 765 29.87 2806 30.04 29.15 +.66 -7.5 iShLwCarb N CRBN .94p 133.84 87.45 2 122.40 17 123.50 117.96 +3.90 -5.4 iShFallAn Q FALN 1.57 6.0 27.73 19.47 28 26.37 238 26.48 25.92 +.26 -2.8 iShDvlSize N ISZE 28.32 18.19 24.34 0 24.34 24.04 +.47 -13.3 iShCHdEM N HEEM 1.26e 1.9 27.38 18.03 51 25.59 134 25.68 24.79 +.68 -3.4siShMsciChA A CNYA .82e 33.15 25.85 97 33.10 582 33.15 31.20 +2.09 +8.7 iSh Esg Eafe Q ESGD 69.71 45.02 266 61.62 893 62.06 60.22 +1.33 -10.4 iSh IntDvGr N IGRO 61.11 36.48 27 52.40 121 52.98 51.15 +1.39 -13.2 iSh GlbImp Q SDG 1.18e 1.7 72.63 50.42 17 70.17 84 70.46 67.15 +3.10 +7.2 iShMultiTc N TCHF 42.73 iShiB20Mun N IBMI .24 .9 25.69 25.12 24 25.47 178 25.52 25.44 -.02 -.2 iShIntHdHi N HYGH 4.56 5.6 90.00 63.02 5 80.88 12 81.02 79.63 +.82 -9.7 iShCHAust N HAUD 1.81p 28.21 19.00 0 23.79 5 23.92 23.29 +.70 -9.6 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 11 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 61 iShCTotBd s Q IUSB 1.46 2.7 55.00 48.55 342 54.30 1366 54.34 54.10 +.20 +4.2 iShCDivGr N DGRO .65e 1.7 43.17 27.65 1923 37.76 10047 38.27 36.65 +1.19 -10.2 iSh MultUt N UTLF 26.79 iShCHEmu N HEZU .64e 1.8 33.16 19.36 447 28.36 3248 28.59 27.76 +.59 -10.8 iShGblReit N REET .94e 4.4 28.90 15.62 659 21.39 8451 21.74 20.35 +.90 -22.6 iSh AdapC N DEFA .48p 29.73 19.83 1 26.11 2 26.20 26.11 +.13 -10.7 iShCoreInt N IAGG 56.89 52.51 158 55.50 2030 55.80 55.39 -.21 +1.3 iShCorePac N IPAC 1.06e 2.0 59.81 40.10 33 53.34 323 53.62 52.61 +.48 -8.7 iShCHGer Q HEWG .68e 1.7 30.29 18.01 318 27.31 1548 27.52 26.67 +.64 -5.8 iShIntHdCp N LQDH 2.76a 3.1 96.29 69.04 11 90.44 86 90.69 89.14 +1.25 -6.0 iShCHCda N HEWC 1.41e 1.9 28.36 18.45 24.28 13 25.24 24.28 -.29 -9.9 iShJpMinV N JPMV .70e 1.2 70.94 50.75 24 60.74 51 61.17 60.16 -.56 -9.9 iShEuMinV N EUMV .67e 2.7 27.77 19.00 1 24.64 59 24.71 24.13 +.48 -8.7 iShCHNk400 N HJPX .19p 31.06 20.97 0 27.82 7 28.22 27.82 -.29 -7.2 iShCorEur N IEUR 1.18e 2.7 50.30 30.92 177 43.39 836 43.78 42.30 +1.09 -13.0 iSh2022Mu N IBMK .09e 28.55 24.49 74 26.45 312 26.49 26.37 -.01 +1.1 iSh UAE Q UAE .63e 6.2 14.72 8.30 362 10.10 366 10.11 10.00 +.04 -24.8 iShEm exCh N EMXC 52.35 31.17 9 43.95 42 44.28 42.57 +1.29 -14.2 iSh Qatar Q QAT .66e 4.0 18.45 13.44 7 16.36 18 16.41 15.92 +.15 -8.0 iShYdOpBd N BYLD .75 2.9 26.36 18.90 19 25.62 145 25.71 25.53 +.02 -.2 iSh2021Mu N IBMJ .07e 26.00 21.22 35 25.86 146 25.95 25.84 -.06 +.4 iShRussia N ERUS 45.27 22.00 110 34.29 797 34.56 33.24 +.15 -19.6 iSCHeafe N HEFA .89e 31.45 20.54 968 27.58 5534 27.72 27.39 +.20 -9.6 iShCHMex N HEWW 1.41p 17.14 12.26 13.92 1 13.98 13.92 +.08 -13.3 iShH10yCBd N CLYH .31e 25.38 14.55 83 22.82 184 22.94 22.31 +.50 -9.9 iShCHSpain N HEWP .31p 23.45 13.95 17.79 5 17.79 17.39 +.57 -19.6 iShHEmBd N EMBH .30e 25.35 17.70 22.01 6 22.07 21.53 +.28 -12.7 iShCHItaly N HEWI .55p 19.82 11.30 0 15.51 2 15.56 15.25 +.38 -15.6 iShShMMu N MEAR .27e 50.35 46.39 15 50.04 119 50.18 50.00 -.02 -.1 iSCHEafSC N HSCZ .19p 31.42 20.11 5 27.24 114 27.43 27.17 +.06 -11.4 iShUSFxBal N FIBR 2.20e 98.80 iShCHAcxUs N HAWX 1.38e 4.1 28.95 19.57 8 25.92 42 26.06 25.69 +.24 -7.9 iShGbMM N PICK 30.66 16.01 37 24.73 159 25.05 24.03 +.68 -16.8 iShCmdSel Q COMT 1.89e 7.9 33.34 21.25 17 23.97 186 24.03 23.38 +.59 -27.2 iShGblGld rs Q RING 31.84 14.01 154 29.81 1214 30.48 28.85 +.92 +23.8 iShTrFRBd N TFLO .07e .1 50.37 50.11 20 50.29 285 50.31 50.29 -.01 +.1 iShCH UK N HEWU .24p 24.97 16.27 3 20.01 12 20.33 20.01 -.03 -17.7 iSh ESG N ESGE 37.09 23.58 496 33.21 2972 33.40 31.91 +1.12 -7.6 iShCHSwitz N HEWL 1.43e 2.1 32.86 22.55 1 29.67 1 30.07 29.63 +.01 -4.3 iShLqdty bt A ICSH .25e .5 50.60 47.91 992 50.54 4639 50.58 50.50 -.02 +.4 iShCHJpn N HEWJ .74e .5 34.20 22.01 303 30.41 1067 30.96 30.38 -.38 -7.8 iShCHSoK N HEWY .48p 26.70 14.84 4 21.21 10 21.46 20.81 +.38 -1.6 iShFacEmg N EMGF .13p 46.68 30.30 36 40.69 168 40.84 39.21 +1.31 -10.7 iSh iBd26 N IBDR 26.87 22.17 72 26.71 318 26.76 26.50 +.14 +4.5 iSiBd12-20 N IBDL .62e 2.5 25.41 23.72 158 25.27 619 25.33 25.26 -.04 -.1 iSiBd12-19 s N IBDK .37e 24.89 24.78 24.87 iSiBd12-23 N IBDO .56e 26.37 22.04 122 26.19 826 26.26 26.11 +.01 +2.5 iSiBd12-22 N IBDN .55e 25.76 22.27 134 25.65 800 25.70 25.53 +.02 +1.4 iSiBd12-25 N IBDQ .64e 27.09 22.50 87 26.95 543 27.02 26.87 +.04 +3.9siSiBd12-24 N IBDP .63e 26.48 20.77 127 26.37 755 26.48 26.27 +.06 +2.6 iSiBd12-21 N IBDM .47e 25.55 22.15 486 25.12 1613 25.17 25.09 -.01 +.6 IsoRay A ISR 1.06 .29 180 .56 1344 .59 .54 -.02 -10.3 IssuerDir A ISDR .20 1.9 58 13.23 8.65 18 10.43 74 11.12 10.00 -.27 -10.8 ItamarMd Q ITMR 23.09 7.66 33 21.20 176 21.34 18.01 +1.52 +64.7 ItauCorpb N ITCB 2.48e 57.4 11 12.77 3.01 24 4.32 84 4.47 3.75 +.31 -49.8 ItauUnH N ITUB .26 10.01 3.48 25764 4.93 113703 5.16 4.67 +.24 -46.1 Iteris Q ITI 6.69 2.08 176 4.93 708 4.99 4.47 +.48 -1.2tIterumTh Q ITRM 7.65 1.16 2023 1.19 13736 1.47 1.12 -.34 -73.6 Itron Q ITRI 59 88.32 40.48 216 65.95 871 67.86 62.41 +3.90 -21.4 IturanLoc Q ITRN .96 5.9 8 31.28 11.01 25 16.14 124 16.58 15.71 -.36 -35.8 IVERIC Q ISEE 2 8.97 .91 767 5.10 4453 5.55 4.75 -.26 -40.6 IvyHiInOp N IVH 1.50a 13.2 14.23 7.80 44 11.40 236 11.44 11.11 +.09 -18.0 IzeaWrldwd Q IZEA 3.13 .07 3220 1.12 17964 1.29 1.02 +.02 +372.6J -:J&J Snack Q JJSF 2.30 1.9 32 196.84 105.67 72 123.58 361 129.34 119.34 +5.41 -32.9 JAlexHld N JAX 10 12.01 3.03 224 4.58 1101 5.08 4.51 -.12 -52.1 JJill N JILL 1.15 1 2.58 .31 596 .73 2897 .75 .63 +.08 -35.4 j2Global Q JCOM 1.82f 3.0 23 104.57 58.00 1302 61.69 8382 70.16 61.36 -7.38 -34.2 JBG Smth N JBGS .90 3.0 42.36 21.88 355 29.79 2167 30.46 29.09 +.44 -25.3 JD.com Q JD 62.42 25.77 10488 61.39 37030 61.92 58.25 +1.74 +74.3 JMP Grp N JMP .16e 5.7 40 3.98 2.15 7 2.79 47 2.90 2.67 +.19 -13.6 JMP Gp29 n Q JMPNZ 1.72 9.0 24.42 10.00 3 19.18 15 19.61 18.93 -.02 -20.5 JOYY Inc Q YY 6 99.35 41.33 1032 88.68 5310 92.89 86.13 -4.25 +68.0 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 48 50.03 374 50.44 49.06 +.83 -12.4 JPMDvREm N JPEM 1.31p 58.24 35.38 36 47.27 155 47.65 45.66 +1.43 -17.1 JPM DREq N JPUS .26p 81.58 49.23 14 69.85 152 70.62 67.36 +2.50 -12.3 JPM Mun N JMUB 55.61 47.47 1 53.96 18 54.01 53.85 +.01 +.7 JPM Val N JVAL 29.50 17.31 22 24.03 61 24.37 23.66 +.79 -17.1 JPM Qual N JQUA 32.95 21.72 323 30.68 730 30.96 29.49 +1.07 -2.0 JPM Mom N JMOM 32.90 21.07 14 31.37 95 31.65 29.99 +1.14 +3.2 JPM MinV N JMIN 32.78 20.84 411 28.16 1293 28.49 27.13 +1.02 -10.2 JPM US Dv N JDIV 28.40 16.20 2 22.42 16 22.75 21.84 +.91 -19.8 JPM UlSh N JPST 50.77 46.02 2418 50.72 14055 50.76 50.68 -.01 +.6 JPM SCap N JPSE 33.29 17.75 18 26.96 114 27.44 26.37 +1.27 -17.2 JPM GlB N JPGB 51.54 43.93 11 49.71 144 49.88 49.31 +.28 -.6 JPM Evnt N JPED 26.93 17.74 21.26 -19.9 JPM Disc N JPHY 52.20 38.78 32 48.95 337 48.96 48.17 +.02 -5.4 JPM USMid N JPME 72.04 41.63 9 60.68 46 61.36 58.76 +2.25 -14.1 JPMorgCh N JPM 3.20 3.5 9 141.10 76.91 27813 92.66 116609 95.71 91.93 +.97 -33.5 JPMAlerian N AMJ 2.29 17.6 25.89 6.15 965 13.03 4314 13.52 12.88 -.08 -40.3 JPMCh pfG N JPMpG 1.52 6.0 26.47 20.16 61 25.46 666 25.50 25.26 +.17 -1.1 JPMorC pfJ N JPMpJ 2.16 8.5 26.39 19.17 251 25.30 1529 25.45 25.00 +.26 -1.7 JPMCh pfC N JPMpC 28.83 22.45 50 27.75 770 27.81 27.36 +.33 -1.4 JPMCh pfH N JPMpH 1.54 6.0 26.69 21.04 111 25.57 678 25.71 25.29 +.23 -.7 JRJR Ntw A JRJR .13 Jabil N JBL .32 1.0 28 44.20 17.63 1064 31.45 6455 32.49 30.87 +.87 -23.9 JackHenry Q JKHY 1.72 .9 52 195.03 123.64 257 184.51 2084 187.00 175.92 +6.02 +26.7 JackInBox Q JACK 1.60 2.2 16 93.12 16.81 434 73.63 1993 76.11 69.46 +3.79 -5.6 JacobsEng N J .76 .9 31 103.28 59.29 915 85.66 4530 86.49 82.51 +3.16 -4.6 JaguarHl Q JAGX 4.90 .35 1567 .48 5445 .51 .46 -.03 -40.7 JkksPac Q JAKK 1.46 .30 10242 .79 22051 .92 .66 -.07 -23.8 JHardie N JHX .38e 1.9 90 22.13 8.98 14 19.54 92 19.91 18.05 +1.43 -.5 JRiverGrp Q JRVR 1.20 2.7 20 52.18 25.34 149 44.63 697 45.44 43.63 +1.11 +8.3 JanOne Q JAN 7.20 2.00 9 3.19 76 3.28 2.91 +.19 +7.6 JanusSmC Q JSML 48.68 28.03 2 45.76 16 46.65 43.95 +1.93 -2.6 JanSmMid Q JSMD 52.16 30.05 11 48.17 31 48.83 46.52 +1.89 +.2 JanLTCar Q OLD 32.69 14.08 3 23.77 19 24.31 23.00 +.91 -22.4 AlpVSVolLC N SPXH .51e 1.5 33.55 Jan ShDur N VNLA 50.50 45.68 523 50.18 3193 50.28 50.11 -.05 +1.2 JanusHn N JHG 1.44 7.0 27.50 11.81 1668 20.63 10200 21.35 20.29 +.27 -15.6 JpnSmCap N JOF .13e 1.7 9.58 5.00 31 7.72 321 7.89 7.72 -.13 -13.7 JazzPhrm Q JAZZ 14 154.24 86.88 440 109.75 2194 112.04 107.55 +1.81 -26.5 JeffrFn N JEF .50 3.2 7 24.03 11.20 3073 15.57 15863 16.11 14.47 +1.10 -27.1 JeldWen N JELD 14 27.00 6.06 443 15.12 2390 16.39 14.93 +.03 -35.4 JerashHl Q JRSH .20 4.0 11 7.90 3.60 4 4.94 71 5.10 4.61 -.05 -15.7 JernignC N JCAP .92 6.5 7 20.97 8.83 127 14.05 799 14.14 13.10 +.94 -26.6 JetBlue Q JBLU 9 21.65 6.61 11052 10.67 53833 11.56 10.17 +.37 -43.0 JewettCm Q JCTCF 9 9.10 5.00 0 6.85 10 7.43 6.70 -.59 -11.2 Jianpu N JT 4.13 .60 144 .65 887 .72 .62 -.05 -56.7 JiayinGp Q JFIN 30.00 1.60 395 3.88 2764 4.35 3.67 -.10 -26.2 JinkoSolar N JKS 11 28.84 11.42 1422 19.14 6468 19.38 17.03 +2.16 -14.9 JBeanTch N JBT .40 .5 32 127.97 56.17 200 83.32 1462 87.14 78.86 +6.19 -26.0 JHMultLgC N JHML .10p 43.12 27.01 38 38.71 221 39.14 37.15 +1.45 -6.1 JH MultMdC N JHMM .08p 40.61 23.47 143 35.19 668 35.71 33.89 +1.17 -10.1 JH MultCns N JHMC .07p 38.19 20.42 33.83 39 33.83 32.73 +1.52 -5.5 JH MultFin N JHMF .08p 42.64 23.50 11 32.56 26 32.99 32.08 +.68 -20.8 JH MultHltC N JHMH .05p 39.26 27.04 1 38.04 46 38.27 36.70 +1.44 +2.1 JH MultTch N JHMT .09p 61.30 39.72 4 60.66 45 61.20 58.31 +1.85 +9.6 JH MultEn N JHME 25.38 7.71 73 13.79 158 14.17 13.44 +.35 -41.7 JH MultMat N JHMA 35.28 20.77 30.79 32 30.79 29.80 +1.49 -12.1 JH SmCap N JHSC 29.28 15.83 30 23.46 250 23.90 22.65 +.87 -15.7 JH MultDev N JHMD 30.19 19.55 14 26.30 62 26.50 25.81 +.54 -11.1 JH MultUt N JHMU 36.65 22.61 1 29.06 47 29.27 28.00 +1.38 -14.6 JH MulCnSt N JHMS 30.69 23.18 2 28.27 47 28.50 27.62 +.82 -6.0 JH MultInd N JHMI 41.11 23.67 1 34.21 32 34.67 33.20 +1.20 -13.8 JH HedgEq N HEQ 1.50 13.2 15.40 8.02 38 11.35 367 11.68 10.49 +.68 -23.9 JH TxAdY N HTY 1.28 23.9 7.30 3.75 21 5.35 196 5.36 5.11 +.20 -24.3 JohnJn N JNJ 4.04f 2.9 23 157.00 109.16 5150 140.97 34648 141.84 137.84 +3.16 -3.4 JohnContl N JCI 1.04 3.0 23 44.82 22.78 3586 34.34 21649 35.02 33.12 +.98 -15.6sJohnsnOut Q JOUT .68 .7 10 92.01 48.76 18 90.75 123 92.01 86.59 +4.61 +18.3 JointCorp Q JYNT 21.80 7.67 53 14.83 386 15.82 14.00 +.96 -8.1 JonesLL N JLL .86f .8 16 178.55 78.29 357 105.12 1694 107.75 98.24 +7.00 -39.6 JounceTh Q JNCE 10.00 2.79 187 6.51 1418 8.09 6.42 -1.07 -25.4 JnprNtwk N JNPR .80 3.5 13 27.57 15.20 3177 22.54 16159 22.99 22.13 +.37 -8.5 Jupai N JP .40f 24.8 1 2.65 .88 34 1.62 200 1.65 1.42 +.14 +13.8 JustEngy g N JE .41 1 4.42 .35 1431 .53 4555 .58 .48 +.01 -68.8 JustEn pfA N JEpA 23.68 1.58 11 3.60 37 3.63 2.94 +.35 -63.6K -:sK12 N LRN 23 31.61 15.06 830 31.33 3449 31.61 26.29 +4.92 +54.0 KAR Auct N KAR .92e 6.8 5 28.61 9.41 2266 13.45 12194 14.38 13.41 -.02 -38.3 KB FnclGp N KB 42.90 20.93 194 28.77 1260 28.94 27.54 +.61 -30.5 KB Home N KBH .36 1.2 11 40.51 9.82 1371 29.37 8385 30.91 28.05 +.79 -14.3 KBL Merg Q KBLM 11.50 9.43 4 11.00 158 11.33 10.25 +.20 +2.9 KBL Mrg wt Q KBLMW .23 sKBL Mrg rt Q KBLMR .37 .03 173 .24 4147 .37 .14 +.12 +54.8sKBL Mg un Q KBLMU 12.20 10.42 12.20 1 12.20 12.20 +.60 +15.6 KBR Inc N KBR .40 1.8 16 31.92 12.00 1624 22.54 7626 23.46 22.04 +.40 -26.1 KBS Fash Q KBSF 4.45 .95 47 2.35 268 2.54 2.18 -.02 +18.7 KKR N KKR 1.31e 4.2 14 34.14 15.55 3378 31.20 19516 31.63 29.24 +1.61 +7.0 KKR pfA N KKR.PRA 27.53 17.20 12 26.01 138 26.19 25.80 +.02 -2.2 KKR pf B N KKRpB 1.63 6.2 27.78 17.04 1 26.33 57 26.41 26.04 +.19 -2.1 KKR Inco N KIO 1.50a 11.9 16.38 8.36 79 12.63 453 12.71 12.13 +.41 -20.0 KKR RE N KREF 1.72e 21.70 6.84 202 15.95 1647 17.02 15.92 -.89 -21.9sKLA Cp Q KLAC 3.40 1.7 25 197.50 110.19 1247 196.51 4577 198.21 186.59 +6.94 +10.3 KLX EnS Q KLXE 21.36 .51 690 2.11 2712 2.28 2.04 -.08 -67.2 KT Corp N KT 12.49 6.66 1017 9.98 4496 10.02 9.61 +.27 -14.0 KVHInd Q KVHI 11.64 6.36 62 8.43 297 9.10 7.92 +.59 -24.3 Kadant N KAI .96 1.0 27 114.05 52.71 65 100.50 336 101.45 93.62 +7.08 -4.6 Kadmon N KDMN 5.50 1.98 1820 4.72 13702 5.32 4.67 -.46 +4.2 KaiserAlu Q KALU 2.68f 3.8 12 117.06 54.54 70 70.30 405 74.10 70.14 +1.43 -36.6 KaixinAuto Q KXIN 2.31 .41 41 .81 433 .91 .78 +.01 -56.8 Kala Ph Q KALA 14.68 3.24 589 10.56 3749 10.98 9.98 +.14 +186.2 KaleidoB Q KLDO 12.46 2.82 115 7.80 620 7.98 7.06 +.01 +55.4 Kaleyra A KLR 11.15 3.80 1466 4.29 4938 4.35 3.90 +.41 -49.5 Kalvista Q KALV 22.89 5.61 175 12.97 624 13.11 11.53 +.52 -27.2 Kamada Q KMDA 9.91 4.40 340 8.83 1371 9.14 7.48 +.09 +29.3 Kaman N KAMN .80 2.0 26 68.24 29.38 127 40.48 937 42.30 39.60 +1.61 -38.6 KandiTech Q KNDI 5.79 2.17 1054 3.99 6251 4.38 3.40 +.55 -15.6 KCSo pf N KSUp 1.00 3.5 33.00 24.88 0 28.28 1 28.28 26.80 +.21 -11.4 KC Southn N KSU 1.60 1.1 24 178.59 92.86 736 147.18 4397 151.24 144.15 +1.47 -3.9 KarunaTh Q KRTX 152.00 11.24 156 109.74 810 112.27 104.05 +1.35 +45.7 Karyophm Q KPTI 29.61 5.42 1479 19.71 6725 20.15 17.62 +1.29 +2.8 KA MLP N KYN 1.80 34.7 16.10 1.00 850 5.19 3940 5.43 5.07 -.01 -62.7 KAMLP pfF N KYNpF .88 3.5 25.24 22.41 24.98 -.5 KAMidsEn N KMF .90 19.8 12.10 1.22 154 4.54 929 4.66 4.34 +.18 -56.8 KaziaTh Q KZIA 9.74 2.27 32 3.50 88 3.59 3.16 +.18 -19.4 KearnyF Q KRNY .32 4.0 27 14.40 7.29 395 8.01 1328 8.29 7.66 +.47 -42.1 Kellogg N K 2.28 3.4 16 71.05 52.66 1016 66.31 9051 66.75 64.01 +2.45 -4.1 KellySA Q KELYA 14 28.91 10.13 150 15.05 694 16.25 14.50 +.17 -33.3 KellySB Q KELYB 8 29.43 10.35 14.97 1 15.13 14.97 +.22 -31.3 KelsoTch g A KIQ .03f 4.7 1.58 .45 68 .64 206 .70 .62 -.02 -11.5 Kemper N KMPR 1.20 1.7 11 91.34 53.81 277 71.42 1400 73.74 69.50 +1.58 -7.8 Kennamtl N KMT .80 2.8 8 38.73 14.45 353 28.26 2275 29.27 27.54 +1.05 -23.4 KennWils N KW .88 5.7 23.50 10.98 286 15.41 1974 15.84 14.56 +1.00 -30.9 KenonHld N KEN 1.21e 23.05 10.56 5 20.80 20 21.49 19.06 +.94 -1.2 KY FstFd Q KFFB .40 5.9 94 8.15 4.40 0 6.76 9 6.85 6.70 +.25 -12.8 KerosTh n Q KROS 42.26 19.10 75 35.80 419 40.02 34.80 -2.83 +78.3 KeurDrPep N KDP .60 2.1 6 32.00 18.98 2339 28.53 12274 28.86 27.92 +.46 -.9 KewnSc Q KEQU .76 8.4 5 19.57 6.96 1 9.06 8 9.75 8.60 +.10 -32.7 KeyTrn Q KTCC 11 6.99 2.51 108 5.93 194 6.18 5.04 +.67 +9.0 Keycorp N KEY .74 6.3 7 20.53 7.45 14912 11.71 72839 12.26 11.57 -.05 -42.1 Keycorp pfI N KEYpI 31.29 16.60 37 25.85 281 26.13 25.35 +.33 -9.2 Keysight N KEYS 110.00 77.93 984 100.73 6197 101.55 96.69 +3.17 -1.9 Kforce Q KFRC .80 2.8 10 42.64 20.60 133 28.56 500 29.64 27.28 +1.66 -28.1 KilroyR N KRC 1.94 3.3 13 88.99 45.96 968 59.61 3922 60.87 57.40 +1.69 -29.0 KimballEl Q KE 12 18.49 9.78 67 12.33 234 13.62 12.23 -.28 -29.7 KimballInt Q KBAL .36 3.2 11 22.40 8.19 187 11.32 561 11.83 10.91 +.44 -45.2 KimbRoy N KRP 1.36e 16.2 17.72 3.51 46 8.39 286 8.80 8.11 +.04 -50.6 KimbClk N KMB 4.28 3.0 36 149.23 110.66 1050 143.20 6153 144.04 137.15 +6.31 +4.1 Kimco N KIM 1.12 8.8 13 21.86 7.45 3598 12.76 27427 13.46 12.38 +.24 -38.4 Kimco pfL N KIMpL 27.06 16.17 69 23.60 211 23.79 23.21 +.65 -8.3 KindMorg N KMI 1.05f 6.9 15 22.58 9.42 9428 15.12 57114 15.41 14.47 +.65 -28.6 KindredBio Q KIN 11.93 3.11 382 4.17 1939 4.64 3.87 +.04 -50.8tKingldJ rs Q KGJI 1 4.80 .58 1517 .48 3672 1.01 .43 -.64 -68.2sKingsfCld n Q KC 34.50 17.01 1777 32.24 8874 34.50 25.88 +5.03 +35.2 Kingstone Q KINS .16m 3.7 7 9.49 3.87 10 4.35 84 4.61 4.32 -.23 -43.9 Kingsway N KFS 2.95 1.26 8 2.24 54 2.32 2.15 -.06 +20.4 KingtoneW Q KONE 7.67 sKiniksaPh Q KNSA 28.67 5.01 397 23.73 2263 28.67 23.25 +.70 +114.6 Kinross g N KGC 55 7.67 2.72 18342 7.17 88628 7.33 6.82 +.29 +51.3sKinsaleCp Q KNSL .36 .2 160.76 80.93 118 153.75 650 160.80 141.85 +8.54 +51.2 KirbyCp N KEX 21 92.30 32.76 592 50.49 2627 54.69 50.33 -2.24 -43.6 KirklLak N KL .24e 51.08 18.03 2327 41.68 11009 42.37 38.50 +3.09 -5.4 Kirklnds h Q KIRK 8 3.70 .56 823 2.60 6246 3.13 2.19 +.24 +109.7 KiteRlty N KRG .21m 1.8 4 19.77 6.87 424 11.35 2291 12.03 11.24 +.14 -41.9sKitovPh Q KTOV 1.44 .22 48415 .93 255242 1.44 .82 -.23 +19.2 KitovPh wt Q KTOVW .67 KnSwftT N KNX .32 .8 26 43.03 27.54 1261 42.02 6727 42.31 40.86 +.67 +17.2 Knoll Inc N KNL .16m 1.4 7 28.30 7.74 444 11.51 2263 12.80 11.48 +.16 -54.4 KnotOffsh N KNOP 2.08 15.2 20.97 8.67 71 13.65 421 14.17 13.51 -.14 -31.1 Knowles N KN 13 22.79 11.10 916 15.23 3751 15.47 14.82 +.52 -28.0 KodiakS h Q KOD 82.75 9.47 740 48.59 1986 56.34 46.50 -4.37 -32.5 Kohls N KSS 2.82f 13.7 4 59.28 10.89 6930 20.58 38893 21.78 18.70 +1.81 -59.6 KontoorB N KTB 2.24 12.9 43.24 12.91 566 17.30 3415 18.35 16.50 +.79 -58.8 KopinCp Q KOPN 1.64 .19 610 1.40 3113 1.44 1.17 +.22 +249.1 Koppers N KOP 1.00 5.4 5 44.75 8.25 143 18.38 716 19.38 17.52 +1.13 -51.9 KoreaElc N KEP 12.30 6.28 175 8.04 986 8.16 7.88 +.04 -32.0 KoreaFd N KF .61e 30.88 17.20 4 26.63 12 26.77 25.85 +.51 -10.7 KornFer N KFY .40 1.3 17 43.99 21.45 470 30.17 2370 32.00 29.69 +.79 -28.8sKornitDig Q KRNT 53.68 22.17 186 51.13 1633 53.68 48.37 +2.11 +49.4 KosmosEn N KOS .18 11.2 7.55 .50 15288 1.62 63250 1.83 1.52 -.13 -71.6 Koss h Q KOSS 2.90 .80 34 1.48 189 1.63 1.32 +.08 -3.9 KraftHnz Q KHC 1.60 5.0 9 34.00 19.99 4284 31.81 20147 32.21 31.00 +.91 -1.0 KrNwChin N KFYP 29.97 23.01 4 27.51 12 27.66 25.82 +1.67 -3.4sKrS ChIn N KWEB 1.26p 64.78 38.01 2493 64.35 7916 64.78 60.96 +2.52 +32.2sKranChinA N KBA .40e 35.44 27.16 87 35.33 360 35.44 33.47 +1.86 +8.3 KraneChCm N KCNY .22e .7 33.61 28.29 1 31.53 4 31.82 30.78 +.01 -3.6 KFA SCap N KSCD 26.92 17.38 3 21.44 22 21.99 21.39 +.65 -19.1 KFA LCap N KLCD 28.15 17.75 13 24.68 84 24.92 24.21 +.76 -8.0 QuadrInt N IVOL 27.38 24.05 667 27.07 5595 27.28 27.05 -.07 +7.0sKranShFtse N KEMP 28.08 21.75 0 28.03 6 28.08 26.76 +1.26 +5.7sKrnChEnv N KGRN 22.50 14.43 1 22.50 4 22.50 21.24 +1.63 +21.5 KrnOnBelt N OBOR 25.01 15.59 3 20.85 11 20.95 20.23 +.47 -13.8sKrS CnTc N KEMQ 27.02 17.13 206 26.90 444 27.02 25.53 +1.13 +12.2 KratonCp N KRA 5 35.00 4.45 210 16.74 1461 17.81 16.09 +.63 -33.9 KratosDef Q KTOS 25.08 5.00 1191 15.44 4479 15.88 15.13 +.48 -14.3 Kroger N KR .72f 2.1 16 36.84 20.70 8605 33.50 53636 34.43 32.86 +.82 +15.6 KronosWw N KRO .72 7.1 6 16.00 6.80 208 10.18 2859 10.74 9.66 +.58 -24.0 KrystlBio Q KRYS 66.85 31.89 113 44.75 695 46.73 40.51 +2.15 -19.2 Kulicke Q KLIC .48 2.3 23 28.66 16.91 825 21.21 6908 21.59 20.10 +1.01 -22.0 KuraOnc Q KURA 21.42 6.35 254 16.49 1603 17.54 16.09 -.43 +19.9 KuraSu n Q KRUS 28.80 5.07 48 13.61 225 14.95 13.56 -.41 -46.5L -:L Brands N LB 1.20 7.9 6 28.02 8.00 4468 15.11 27019 15.81 13.90 +1.25 -16.6 L3Harris N LHX 3.40f 2.0 30 230.99 142.01 1766 172.00 9135 175.59 168.96 +2.39 -13.1 LAIX N LAIX 23 10.55 2.01 17 2.55 121 2.76 2.40 +.05 -47.5 LCI Inds N LCII 2.60 2.3 19 122.00 55.29 103 114.46 549 119.48 109.23 +6.36 +6.8 LCNB Corp Q LCNB .72 5.0 8 19.50 10.03 18 14.53 112 16.17 14.24 -1.09 -24.7 LF CapA Q LFAC 10.85 10.05 12 10.65 66 10.85 10.65 +.01 +2.8 LF CapA un Q LFACU 15.35 10.22 13.00 0 13.00 13.00 +.16 +22.6 LG Display N LPL 7.75 3.64 398 4.99 1690 5.06 4.67 +.23 -28.1 LGI Homes Q LGIH 14 95.72 33.00 249 87.87 985 90.48 80.40 +6.40 +24.4 LGL Grp A LGL 27 16.55 7.36 10 8.33 65 8.50 7.91 +.38 -44.5sLHC Grp Q LHCG 79 179.21 100.00 183 177.18 1094 179.29 164.70 +5.25 +28.6 LIV CapA n Q LIVK 9.92 9.20 9.86 2 9.86 9.83 +.03 +.6 LIV Cap un Q LIVKU 11.17 9.80 0 10.01 0 10.25 10.01 +.09 -.5 LIZI n Q LIZI 11.90 4.02 12 5.28 35 5.54 5.27 -51.5 LKQ Corp Q LKQ 15 36.63 13.31 2097 25.90 9171 26.60 24.81 +1.13 -27.5 LM FdA wt Q LMFAW .05 LM FdA h Q LMFA 4.89 .30 702 1.27 2795 1.66 1.17 -.04 +63.9 LMP Auto n Q LMPX 49.30 3.28 38 9.33 187 10.29 8.79 +.22 -47.7 LMP CapIn N SCD 1.24f 12.3 16.12 5.60 155 10.07 578 10.25 9.74 +.33 -35.2 LPL Fincl Q LPLA 1.00 1.3 17 99.60 32.01 480 77.12 3994 79.61 73.55 +4.35 -16.4 LSB Inds N LXU 6.76 1.04 514 1.17 2627 1.27 1.10 +.04 -72.1 LSI Ind lf Q LYTS .20 3.2 7.30 2.50 131 6.19 546 6.59 6.12 -.08 +2.3 LTC Prp N LTC 2.28f 6.0 12 53.04 24.49 309 38.03 1553 39.73 36.03 +1.82 -15.1 LaJollaPh Q LJPC 11.41 2.30 290 4.41 1969 4.62 4.14 -.09 +12.2 LaZBoy N LZB .56f 2.1 19 37.48 15.61 266 27.03 1668 27.74 26.21 +.97 -14.1 LabCp N LH 20 196.36 98.02 1071 170.27 4398 171.18 159.24 +8.31 +.7 LadderCap N LADR .80m 10.5 8 18.97 2.65 1314 7.63 6071 8.35 7.61 -.25 -57.7 LakeShBc h Q LSBK .48 3.9 21 15.90 8.95 2 12.44 3 12.60 12.25 -.12 -18.7 LakeldB Q LBAI .50 4.7 9 17.63 8.31 145 10.62 811 11.45 10.57 +.12 -38.9 Lakelnd Q LKFN 1.20 2.7 17 50.00 30.49 75 44.56 418 47.00 44.12 +.85 -8.9 LakeInd Q LAKE 22 28.00 9.70 577 22.58 2769 23.54 21.38 +.14 +109.1 LamResrch Q LRCX 4.60 1.4 34 344.32 178.92 1711 323.70 7707 327.45 300.61 +21.18 +10.7 LamarAdv Q LAMR 2.00m 3.0 19 96.82 30.89 461 66.47 2413 70.00 63.62 +2.31 -25.5 LambWst N LW .92f 1.4 20 96.32 39.06 757 63.46 4171 64.71 61.95 +.93 -26.2 LancastrC Q LANC 2.80 1.8 32 168.21 114.55 122 157.55 487 159.31 147.68 +10.53 -1.6 Landcad wt Q LCAHW .69 tLandec Q LNDC 11 12.46 7.53 273 7.59 1683 9.96 7.48 -2.03 -32.9 LandBncp Q LARK .80b 3.3 10 27.78 14.95 15 24.33 85 25.09 23.28 +1.15 -2.9 LandmInfr Q LMRK .80m 8.1 3 18.45 7.05 72 9.82 218 9.99 9.46 +.06 -40.1 LandIn pfA Q LMRKP 2.00 8.5 27.27 9.75 9 23.65 18 24.75 23.42 +.31 -9.0 LndInf un B Q LMRKO 1.98 8.6 26.45 12.62 5 23.00 20 23.47 22.85 -10.2 LandInf pfC Q LMRKN 1.75 26.90 12.23 6 24.40 18 24.84 24.22 -.02 -6.3 LandsEnd Q LE 8 18.39 4.05 266 8.26 1274 8.43 7.70 +.45 -50.8 Landstar Q LSTR .74a .7 23 119.93 85.30 233 112.01 1107 113.95 107.81 +4.53 -1.6 Lannett N LCI 3 15.52 5.46 325 7.12 1804 7.55 6.99 -.02 -19.3 LanternP n Q LTRN 15.44 11.51 10 13.13 86 13.35 11.70 +1.43 -12.2 Lantheus Q LNTH 12 29.80 8.67 547 14.56 2418 14.65 13.35 +1.24 -29.0 Lantronix Q LTRX 4.43 1.58 99 3.72 385 3.79 3.49 +.23 +4.8 LaredoPet N LPI 1 3.43 .33 .89 -68.9 Larimar rs Q LRMR 20.28 7.43 23 12.93 92 16.07 12.50 -.07 -2.9 LVSands N LVS 11 74.29 33.30 4752 46.34 26660 46.97 42.88 +3.01 -32.9 LattDvMkt N RODM .62e 2.5 29.74 18.76 322 24.85 2225 25.07 24.34 +.48 -15.4 LattEmMkt N ROAM .43e 2.2 23.82 13.79 5 19.69 22 19.75 18.95 +.65 -15.1 Latt RE N RORE 17.42 8.91 1 12.39 12 12.74 12.02 +.54 -24.0 LattUSEqt N ROUS .39e 34.95 21.72 408 30.06 862 30.44 29.12 +1.04 -10.8 HartfSmC N ROSC .57e 2.3 31.09 17.62 1 24.65 4 25.01 24.56 +.72 -19.4 HrtLoVol N RODE 28.05 17.76 23.42 0 23.42 22.92 +.30 -15.3sLattice Q LSCC 28.89 13.54 1385 28.91 5420 29.34 26.79 +1.38 +51.0 LaureatE Q LAUR 21.66 7.30 1010 10.15 2914 10.43 9.52 +.45 -42.4 Lawsn Q LAWS 19 58.28 24.52 6 31.10 54 33.62 30.24 +1.05 -40.3 LazGlobTR N LGI .95 6.7 16.90 8.54 30 14.20 193 14.38 13.70 +.38 -14.2 Lazard N LAZ 1.88 6.5 8 44.95 20.94 389 28.83 2332 29.40 27.20 +1.60 -27.9 Lazydays Q LAZY 9.05 1.55 30 8.51 352 8.85 7.14 +.85 +107.6 LeMaitreV Q LMAT .38 1.4 1 38.64 18.76 74 26.35 613 26.88 24.37 +2.10 -26.7 LeafGrp N LEAF 7.44 1.03 410 3.81 1673 4.55 3.24 +.45 -4.8 LeapTher Q LPTX 3.18 .57 594 2.07 3156 2.29 1.95 -.12 +84.8 LearCorp N LEA 7 143.50 63.20 386 107.88 1945 110.78 105.64 +3.33 -21.4 Lee Ent N LEE 3.09 .71 112 .99 1305 1.01 .93 +.02 -30.6 LegacyAc N LGC 11.36 9.50 5 10.43 92 10.43 9.60 -.07 +1.6 LegacyA wt N LGC/WS .40 LegacyA un N LGC/U 12.00 9.90 11.40 0 11.40 11.40 -.60 +6.6 LegacyH Q LEGH 31 17.50 8.50 13 13.47 111 14.65 13.47 -.01 -19.1sLegndBio n Q LEGN 43.24 35.00 229 39.61 1345 43.24 38.54 -.42 +7.1 LeggMason N LM 1.60 3.2 50.70 33.99 1057 49.71 6482 49.75 49.63 -.01 +38.4 LegMas56 N LMHA 27.99 16.63 6 25.55 87 25.69 25.28 +.10 -3.8 LegM 5,4 56 N LMHB 26.26 14.50 14 25.10 217 25.19 24.80 +.23 -2.7 LMGblInco N BWG 1.32a 11.4 11.56 -2.9 LM LoVHiD Q LVHD 34.69 21.20 356 28.88 697 29.28 28.07 +1.02 -15.2 LM IntLoV N LVHI 27.97 17.70 1 22.30 16 22.44 21.94 +.43 -16.5 LM Gl Inf Q INFR 34.08 21.43 1 27.70 1 27.70 27.50 +.91 -12.1 WsAsShD Q WINC 1.68 6.7 27.49 21.13 0 25.01 1 25.05 25.01 -.04 -3.1 LM WstAs Q WBND .75e 2.7 31.62 23.01 34 28.10 118 28.27 27.88 +.06 +4.3 LM SC Qu Q SQLV 28.31 15.07 1 21.90 2 22.36 21.85 +.67 -21.6 LeggPlat N LEG 1.60 4.7 16 55.42 22.03 694 34.34 4777 35.94 32.66 +1.91 -32.4 LeGS3.5s34 N JBK 1.59 5.6 31.38 20.50 0 28.39 1 28.39 28.31 +.33 -3.8 LeidosHld N LDOS 1.36 1.5 14 125.84 68.00 764 93.64 5254 95.28 89.87 +3.86 -4.3 LeisAcq Q LACQ 13.67 9.12 13 10.81 63 12.50 10.65 +.36 +3.7 LeisAcq un Q LACQU 14.06 9.93 0 12.20 1 12.50 11.48 +.70 +12.1 LejuHldgs N LEJU .20e 2.69 1.03 117 2.10 540 2.13 1.80 +.15 +4.5 LendgTree Q TREE 434.94 135.72 133 295.69 483 305.94 267.36 +25.41 -2.6 LendngC rs N LC 19 16.50 4.32 1039 4.64 5372 4.79 4.36 +.23 -63.2 LennarA N LEN .50 .8 10 71.23 25.42 2887 60.17 14023 61.92 57.89 +1.17 +7.9 LennarB N LEN/B .50 1.1 9 56.28 18.87 69 44.92 426 46.15 43.14 +.93 +.5 Lennox N LII 3.08 1.3 29 298.49 163.40 222 233.17 1429 237.93 226.95 +8.61 -4.4 Leo Hld un N LHC 15.75 10.20 0 13.47 3 14.16 13.00 +1.02 +28.0 LevOneBc Q LEVL .25f 1.5 9 26.69 13.45 2 16.73 35 17.47 15.98 +1.04 -33.5 LeviStr N LEVI .23 23.74 9.09 1465 13.35 7018 14.10 12.25 +1.10 -30.8 LexiPhm Q LXRX 6.72 1.13 537 1.94 2856 2.19 1.93 -.09 -53.3 LexnFint Q LX 1 16.93 6.98 2177 11.59 4830 11.83 10.30 +1.08 -16.6 LexRltyTr N LXP .42 3.9 20 11.82 7.86 1052 10.82 6660 11.05 10.20 +.60 +1.9 LexRT pfC N LXPpC 3.25 6.1 59.65 36.09 2 53.31 6 53.95 52.96 +.28 -6.5 LianlouSm Q LLIT 3.38 .32 1607 .65 9299 .73 .56 +.01 +91.2 LbtyASE N USA .72e 12.4 7.15 3.67 593 5.79 2859 5.83 5.54 +.23 -14.5 LbtyASG N ASG .49e 7.6 7.13 3.90 578 6.42 2568 6.49 6.05 +.35 -1.2 LibBrdbdA Q LBRDA 138.47 80.14 169 123.58 589 128.64 116.60 +2.48 -.8 LibBrdbdC Q LBRDK 140.00 86.20 1401 125.49 6467 129.90 116.78 +2.19 -.2 LibtyGlobA Q LBTYA 28.62 15.23 1591 22.51 4541 23.26 20.94 +1.59 -1.0 LibtyGlobB Q LBTYB 58.31 15.98 7 23.00 8 25.70 22.04 +1.17 +1.1 LibtyGlobC Q LBTYK 27.84 14.36 2701 22.00 9324 22.76 20.61 +1.28 +.9 LibLA A Q LILA 19.91 8.21 200 9.43 738 10.17 9.26 +.16 -51.1 LibLA C Q LILAK 19.95 8.02 929 9.17 3152 9.92 8.97 +.17 -52.9 LibMSirA Q LSXMA 51.11 22.54 1063 35.50 3597 36.10 32.03 +3.36 -26.6 LibMSirB Q LSXMB 50.89 24.49 0 37.00 2 37.50 32.94 -2.09 -24.0 LibMSirC Q LSXMK 51.36 23.01 817 35.15 4026 36.06 31.93 +3.02 -27.0 LibMBrA Q BATRA 30.16 13.59 109 18.89 440 20.52 18.00 +.25 -36.3 LibMCFor Q FWONK 48.95 18.31 1280 32.91 7070 33.46 30.37 +2.06 -28.4 LibMAFor Q FWONA 46.52 16.87 182 30.30 1271 30.89 27.30 +1.75 -30.8 LibMBrC Q BATRK 30.03 13.20 284 18.48 1021 20.03 18.06 +.23 -37.4 LibOilSv N LBRT .20 3.6 6 16.79 2.17 481 5.55 3710 5.73 5.13 +.44 -50.1 LibTripA A Q LTRPA 22 12.77 .86 805 2.18 5244 2.28 1.98 +.22 -70.3 LibTrip B h Q LTRPB 134.00 2.10 3 42.21 25 48.00 36.61 +.96 +482.2 LifeStorg N LSI 4.28f 4.3 34 119.61 67.31 226 98.40 1636 99.70 91.35 +6.86 -9.1 LifeSciAc n Q LSAC 11.00 9.35 0 9.99 2 10.70 9.96 +.04 +6.8 LifeSciA un Q LSACU 11.00 8.82 0 10.50 1 11.00 10.50 -.20 +2.4 LifetimeBr Q LCUT .17 2.4 9 10.20 3.26 9 6.99 194 7.88 6.55 -.33 +.6 Lifevant Q LFVN 17.25 7.75 48 14.14 313 14.16 12.23 +1.93 -9.4 LifewayFds Q LWAY 3.74 1.43 6 2.33 79 2.61 2.23 -.12 +17.2 LigandPh Q LGND 124.97 57.24 351 111.64 1407 115.60 109.51 -1.20 +7.0 LghtPath h Q LPTH 3.69 .54 359 3.30 2552 3.47 2.97 +.21 +355.2 Lightbrdg s Q LTBR 9.60 1.71 76 4.09 279 5.79 4.00 -.85 -9.1 LightInBox N LITB 1.58 .58 230 .94 1172 .95 .79 +.11 -10.7 LilisEn A LLEX .89 .13 .26 10 -31.8 Limbach Q LMB 9.25 2.37 14 3.67 35 3.92 3.61 -.08 -2.9sLimelghtN Q LLNW 7.99 2.20 4113 7.78 13093 8.19 7.02 +.41 +90.7 LimestBcp Q LMST 18.49 6.83 3 12.87 33 13.25 12.73 -.13 -28.5sLiminalBi n Q LMNL 31.45 5.25 908 16.75 2404 31.45 10.59 +5.69 +99.9 Limoneira Q LMNR .30 2.1 11 21.85 10.60 65 14.02 355 14.75 13.51 +.57 -27.1 LincEdSv Q LINC .08 2.0 4.44 1.51 22 4.00 172 4.10 3.65 +.09 +48.1 LincElec Q LECO 1.96 2.3 18 98.32 59.30 173 83.98 972 85.17 81.08 +2.93 -13.2 LincNat N LNC 1.60 4.6 5 67.17 16.11 2562 34.61 11127 37.39 34.50 -.04 -41.3 LincNtl wt N LNC/WS 82.24 LindbladEx Q LIND 30 19.29 3.01 307 7.70 1380 8.53 7.18 +.38 -52.9 Linde N LIN 3.85f 1.7 44 227.85 146.71 2838 221.26 11253 222.03 208.21 +14.44 +3.9 Lindsay N LNN 1.28f 1.4 111.76 71.86 107 93.72 421 96.00 84.46 +10.21 -2.4 LineCp N LN 51.97 27.68 24 50.79 125 50.88 49.75 +.34 +3.6 LineageCl n A LCTX 1.67 .53 1739 .79 7154 .98 .78 -.15 -11.2 Linx N LINX 9.47 2.83 66 4.58 639 4.84 4.21 +.33 -47.7stLionGrp n Q LGHL 4.10 1.75 306 2.55 6257 4.10 1.75 +.52 -5.2 LionsGat A N LGF/A .36 4.7 13.42 4.18 972 7.67 5132 7.98 7.10 +.55 -28.0 LionsGat B N LGF/B .36 5.1 12.56 3.87 585 7.06 3146 7.31 6.55 +.46 -28.9 Lipocine Q LPCN 3.45 .30 1681 1.31 7063 1.34 1.08 +.24 +240.3 LiquidTch Q LQDA 12.10 2.65 1061 7.79 4613 11.83 7.71 -3.11 +82.2 Liquidity Q LQDT 8.34 3.01 286 5.62 1036 6.27 5.50 -.41 -5.7 LithiaMot N LAD 1.20 .8 19 165.27 55.74 171 155.49 1228 160.61 145.05 +12.27 +5.8 Littelfuse Q LFUS 1.92 1.2 24 196.00 103.63 65 164.70 550 171.68 162.08 -1.56 -13.9 LivaNova Q LIVN 20 87.45 33.40 351 51.00 2205 51.86 45.78 +4.50 -32.4 LiveNatn N LYV 76.60 21.70 1748 45.36 12826 47.95 42.21 +2.74 -36.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 62 LiveOakB Q LOB .12 .9 11 20.46 7.57 337 14.05 784 14.77 13.40 +.82 -26.1 LiveVent Q LIVE 100 12.50 3.49 2 9.96 15 9.99 9.21 +.26 +32.6 LiveRamp N RAMP 88 53.59 23.44 566 44.64 3175 45.43 41.70 +1.35 -7.1 LiveXLve Q LIVX 4.20 .72 1006 3.77 3330 3.88 3.19 +.44 +144.0 Livent N LTHM 14 12.29 3.95 1333 6.15 11633 6.28 5.73 +.41 -28.1 LivePrsn Q LPSN 45.21 14.08 1005 43.92 3093 44.83 39.90 +2.42 +18.7 LloydBkg N LYG .47a 30.7 3.58 1.27 6074 1.54 28215 1.56 1.46 +.07 -53.5 LoanCore N LCRT LoanDpt N LDI LockhdM N LMT 9.60 2.7 44 442.53 266.11 1395 362.00 7118 368.29 359.49 +5.24 -7.0 Loews N L .25 .7 10 56.88 27.33 992 33.69 4877 34.97 32.84 +.88 -35.8 LogicBio Q LOGC 14.00 3.05 37 8.32 177 8.99 7.97 +.23 +15.6sLogitech Q LOGI .74e 1.1 41 65.37 31.37 396 64.93 1867 65.56 63.14 +2.17 +37.7 LogMeIn Q LOGM 1.30 1.5 50 86.63 62.02 715 85.36 2695 85.66 84.65 +.61 -.4 LomaNeg N LOMA 2 12.90 3.01 161 4.15 723 4.57 4.15 -.21 -46.9 LoneRs Q LONE 3.42 .36 652 .47 3175 .58 .45 -.08 -82.2 LongAcq un Q LOACU 10.70 10.25 10.40 1 +.4 LongAcq rt Q LOACR .40 .06 .20 1 .21 .20 -.02 +9.3 LongevAc Q LOAC 11.13 10.13 10.61 1 10.61 10.61 -.14 +1.9 LoopInd Q LOOP 18.65 6.05 30 9.04 121 9.70 8.94 -.20 -8.7 LoralSpac Q LORL 5.50e 19 33.28 10.65 147 19.66 541 20.40 19.10 +.45 -21.8 LaPac N LPX .58f 2.3 10 34.35 12.97 1120 25.48 5911 26.17 23.90 +1.72 -14.1 Lovesac Q LOVE 31.88 4.00 310 26.65 1778 28.25 24.21 +.07 +66.0sLowes N LOW 2.20 1.6 30 138.18 60.00 3521 135.71 19867 138.18 129.31 +6.30 +13.3 Lubys N LUB 2.65 .46 35 1.44 156 1.53 1.42 +.02 -34.5 lululemn g Q LULU 324.76 128.85 1884 304.77 11211 318.32 284.29 +15.24 +31.6sLumberLiq N LL 14.27 3.77 575 13.67 3682 14.27 13.18 +.36 +39.9 Lumentm Q LITE 18 93.23 48.44 1670 82.26 7978 84.79 74.83 +6.13 +3.7 Luminex Q LMNX .36 1.1 40.21 17.35 510 32.84 2827 32.99 29.37 +2.16 +41.8 LumosP rs Q LUMO 32.40 6.74 14 16.23 59 17.10 15.13 -.76 -28.7 LunaInn h Q LUNA 9.32 4.24 338 5.86 1776 6.07 5.60 +.15 -19.6 LuthBur Q LBC .23 2.4 12 11.99 6.76 48 9.43 298 10.10 9.38 -.22 -18.2 Lydall N LDL 5 26.99 4.79 223 13.62 1064 14.61 11.79 +2.03 -33.6 Lyft Inc Q LYFT 68.33 14.56 6156 31.82 24664 33.67 31.04 -.45 -26.0 LyonBas A N LYB 4.20 6.3 6 98.91 33.71 2279 66.96 11690 68.77 63.12 +3.59 -29.1 LyraTher n Q LYRA 22.00 10.60 75 11.11 636 11.73 10.75 +.20 -40.1M -:M&T Bk N MTB 4.40 4.4 7 174.93 85.09 581 100.59 3399 105.33 100.09 +.13 -40.7 M&TBk pfC N MTBpC 63.75 6.3 1035.44 1006.56 1006.56 sMACOM Q MTSI 34.96 14.92 627 35.13 2641 35.78 31.65 +3.58 +32.1sMAG Slv g A MAG 14.33 3.84 433 13.75 2861 14.33 13.11 +.53 +16.1 MBIA N MBI 10.90 4.93 785 7.11 4132 7.40 6.90 +.28 -23.5 MDC N MDC 1.32f 3.8 12 48.99 15.75 339 34.61 1906 35.93 32.42 +1.88 -9.3 MDC Pr g Q MDCA .84 41.4 1 3.43 1.01 406 2.03 5391 2.28 1.86 -.02 -27.0 MDU Res N MDU .83 3.7 19 32.21 15.00 596 22.26 4674 22.74 21.33 +1.17 -25.1 MEI Phrm Q MEIP 4.46 .72 10808 3.49 14787 4.37 3.35 -.81 +40.7 MER Tel h Q MTSL 2.66 .75 3208 1.58 6637 1.65 1.17 +.33 +53.4 MFA Fncl N MFA .80 31.9 3 7.22 .29 14690 2.51 84094 2.68 2.30 +.21 -63.2 MFA Fn42 N MFO 2.00 8.6 27.04 3.71 2 23.34 127 23.39 22.58 +.53 -11.0 MFA pfB N MFApB 1.88 8.9 26.10 2.23 48 21.10 375 21.10 19.54 +1.28 -18.2 MCR N MCR .72a 8.9 8.60 5.49 55 8.08 596 8.15 7.95 -4.0 MGF N MGF .41 8.8 4.79 4.22 136 4.68 740 4.68 4.60 +.06 +2.0 MFS HInM N CXE .30 6.5 5.81 3.30 66 4.60 312 4.66 4.58 +.01 -14.5 MFS HYMu N CMU .28 6.7 4.99 3.31 102 4.10 442 4.13 4.06 +.02 -13.3 MFS IHI N CIF .25 11.6 3.09 1.41 56 2.14 375 2.16 2.10 +.01 -23.2 MIN N MIN .42 11.2 3.89 3.23 1114 3.77 5499 3.79 3.70 +.04 -.8 MFS InvG N CXH .50 5.3 10.41 7.00 12 9.59 79 9.59 9.39 +.19 -1.8 MMT N MMT .52 9.2 6.39 3.72 131 5.67 732 5.70 5.56 +.02 -7.4 MFM N MFM .38 6.2 7.50 4.85 107 6.22 637 6.25 6.15 +.01 -12.0 MFV N MFV .58 10.7 7.17 3.14 15 5.42 82 5.45 5.23 -.05 -16.0 MGE Engy Q MGEE 1.41 2.2 27 83.26 47.19 58 64.86 336 65.79 62.31 +2.83 -17.7 MGIC Inv N MTG .24 3.0 4 15.24 4.34 6343 7.92 28054 8.46 7.66 +.33 -44.1 MGMGrPr N MGP 1.95f 7.2 34.20 11.43 947 27.25 4996 27.95 25.77 +.93 -12.0 MGM Rsts N MGM .60f 3.6 5 34.63 5.90 17396 16.86 111859 17.68 15.32 +1.14 -49.3 MGP Ing Q MGPI .48 1.4 16 69.90 21.64 99 35.53 418 37.31 35.07 +.19 -26.7 MI Homes N MHO 15 48.02 9.62 214 32.10 1238 34.93 30.64 +1.22 -18.4sMICT Inc Q MICT 2.43 .38 314 1.70 2437 2.43 1.25 +.46 +91.0 MKS Inst Q MKSI .80 .7 26 122.30 66.87 310 113.79 1637 115.29 107.74 +5.20 +3.4 MMA Cap Q MMAC 3 33.97 20.00 10 23.00 31 23.49 22.83 +.40 -27.7 MMTec Q MTC 19.55 .64 645 1.35 3436 1.47 1.20 -.05 -30.8 MPLX LP N MPLX 2.75f 15.7 9 32.65 6.87 1985 17.57 12568 17.80 16.58 +.26 -31.0 MRC Glbl N MRC 6 17.67 3.31 622 5.71 3519 6.18 5.66 +.08 -58.1 MSA Safety N MSA 1.72f 1.5 65 142.34 83.57 198 112.37 1064 115.16 109.70 +1.79 -11.1 MSB Fin Q MSBF .82e 18.50 9.96 6 12.00 23 12.50 10.56 +.95 -33.3 MSC Ind N MSM 3.00 4.1 12 79.87 44.93 502 73.10 2749 73.98 70.02 +3.49 -6.8 MSCI Inc N MSCI 2.72 .8 53 356.66 206.82 360 342.13 2130 345.73 323.50 +9.93 +32.5 MSG Netw N MSGN 4 21.14 8.52 402 9.85 2218 10.56 9.70 +.12 -43.4sMTBC Inc Q MTBC 9.09 3.25 412 9.55 719 9.87 7.98 +.80 +135.2 MTBC pf Q MTBCP 2.75 10.5 28.13 12.60 10 26.21 34 26.40 26.00 +.03 -2.1 MTS Q MTSC 4 63.31 13.15 188 17.26 791 18.23 16.11 +1.26 -64.1 MV OilTr N MVO .84e 21.1 3 8.50 1.76 21 3.98 108 4.20 3.77 -.18 -36.5 MVB Fin Q MVBF .36 2.7 26 27.00 8.22 34 13.18 88 13.71 12.23 -.07 -47.1 MVC Cap N MVC .68 10.6 17 10.45 3.00 22 6.39 148 6.66 6.37 -.13 -29.0 MVC 22 N MVCD 1.56 6.5 26.28 12.01 5 23.87 24 24.25 23.57 +.23 -5.2sMYOS Q MYOS 3.85 .74 8485 1.70 234208 3.85 .86 +.78 +40.5 MYR Grp Q MYRG 18 38.14 16.33 104 32.12 474 32.82 29.96 +2.65 -1.4 MacQUtlDv N MFD 1.20 14.8 11.52 5.15 22 8.13 82 8.19 7.77 +.34 -24.2 MacQGInf N MGU 1.68f 9.3 27.00 10.66 64 18.09 270 18.38 17.25 +.71 -27.1 Macatawa Q MCBC .32 4.4 12 11.42 6.01 45 7.32 360 7.87 7.02 -.07 -34.2 Macerich N MAC 2.00m 23.7 5 34.15 4.81 4389 8.45 25365 9.24 7.93 +.40 -68.6 MackCali N CLI .80 5.2 7 24.09 12.90 438 15.26 3263 15.71 15.05 +.19 -33.4 MackFn Q MFNC .56 5.4 5 17.75 6.52 13 10.30 82 10.99 9.96 -.06 -41.0 Macquarie N MIC 4.00e 12.8 6 45.93 12.50 545 31.27 2968 31.75 29.89 +1.34 -27.0sMacroGen Q MGNX 29.80 4.04 1021 29.50 2931 30.58 27.25 +1.51 +171.1 Macys N M 2 23.40 4.38 31912 6.80 183138 7.17 5.96 +.78 -60.0 MadCvCall N MCN .72 12.6 6.77 3.50 127 5.71 533 5.77 5.44 +.26 -13.9 MadSqEnt n N MSGE 87.20 58.67 113 72.85 533 76.23 71.90 +.32 +11.5 MadSqGdS N MSGS 225.62 130.12 97 148.06 751 151.89 143.95 +2.71 -29.4 MadrigP Q MDGL 127.25 56.82 144 111.58 1086 118.72 97.00 +3.13 +22.5 Magal Q MAGS 60 5.25 2.46 23 2.98 70 3.06 2.95 -.02 -20.5 MagellnHlt Q MGLN 81.04 30.60 101 73.00 536 74.91 69.06 +3.90 -6.7 MagellMid N MMP 4.07e 9.5 13 67.75 22.02 1203 43.02 6509 43.86 41.15 +1.87 -31.6 Magenta Q MGTA 16.19 5.76 748 7.97 2257 8.37 7.28 +.05 -47.4 MagicSft Q MGIC .15e 1.3 28 12.39 6.31 21 11.42 120 11.60 10.98 +.30 +16.8 Magna g N MGA 1.60 3.6 8 57.09 22.75 663 44.76 3297 45.53 42.73 +1.94 -18.4 MagnaChip N MX 6 16.06 6.30 280 10.22 2056 10.54 9.98 +.25 -12.0 MagyarBc Q MGYR 21 12.87 8.26 8.99 1 8.99 8.54 +.24 -26.9 MaidenH Q MHLD .20m 15.9 1.43 .38 92 1.26 424 1.30 1.22 +.03 +68.0 Maiden prA N MHpA 2.06 19.0 11.18 3.25 2 10.83 33 10.85 9.81 +.19 +57.9 Maiden pfC N MHpC 1.78 18.1 11.12 3.15 2 9.86 43 10.20 8.87 -.38 +48.7 MaidnH pfD N MHpD 1.68 17.2 10.15 3.67 1 9.78 11 10.08 9.16 +.39 +41.5 MaidenHld N MHLA .60 3.1 22.00 10.89 2 19.20 28 19.25 18.88 +.21 -2.3 MaidHld 43 N MHNC 1.94 8.9 24.09 14.23 0 21.90 5 22.25 21.55 +.35 -2.5 MainStCap N MAIN 2.34a 7.6 15 45.10 14.11 308 30.70 1630 31.94 30.05 -.09 -28.8 MainStC 23 N MSCA 1.53 5.9 25.79 MainStBn Q MNSB 34 24.60 12.31 4 13.15 41 13.42 13.02 +.20 -42.8 MainSDTMu N MMD 1.18 5.8 22.89 15.20 37 20.36 218 20.55 20.15 +.25 -3.2 Majesco Q MJCO 10.69 4.57 10 7.70 44 7.86 7.47 +.20 -6.7 MMyTrip Q MMYT 30.13 10.00 275 16.07 1354 16.23 14.19 +1.55 -29.8 MalibuBoat Q MBUU 16 56.93 18.02 155 51.48 664 52.60 49.00 +2.32 +25.7 Mallinckdt N MNK 9.52 1.00 1805 2.43 10935 2.87 2.42 -.34 -30.4 MalvernBc Q MLVF 10 23.75 10.06 26 12.47 62 13.00 12.03 +.40 -46.0 MamEngy h Q TUSK .50 43.5 7.91 .56 100 1.15 505 1.27 1.15 -.10 -47.7 ManTech Q MANT 1.28 1.9 35 93.99 55.25 150 68.99 778 69.96 65.21 +3.91 -13.6 ManchUtd N MANU .18 1.1 1 20.48 12.06 113 16.22 528 16.25 15.01 +1.12 -18.6sManhAssc Q MANH 63 95.25 35.20 281 92.84 1694 95.25 90.02 +1.80 +16.4 ManhBrCa Q LOAN .40m 8.5 11 6.72 2.54 37 4.70 114 4.83 4.30 +.34 -26.1 Manitex Q MNTX 6.79 2.76 19 4.80 98 5.43 4.71 -.28 -19.3 Manitowc N MTW 18.55 7.24 344 10.60 1529 11.23 10.33 +.13 -39.4 MannKd Q MNKD 2.48 .80 3957 1.79 15548 1.88 1.65 +.06 +38.8 Mannatech Q MTEX .50 2.9 17.80 6.49 23 17.04 32 17.04 14.50 +1.54 +5.9 ManngNap N MN .08 2.8 12 3.94 .99 10 2.81 110 3.00 2.71 -.08 +61.5 ManpwrGp N MAN 2.18 3.2 8 100.99 49.57 495 67.93 3022 70.50 67.26 +.18 -30.0 Manulife g N MFC 1.12 21.23 8.62 2643 13.53 11293 13.92 13.06 +.47 -33.3 MarathnO N MRO .20 3.3 14.70 3.02 28850 6.12 130528 6.27 5.66 +.38 -54.9 MaraPt h Q MARA 2.95 .35 1641 .91 7332 .97 .85 -.01 +3.3 MarathPt N MPC 2.32f 6.4 5 69.65 15.26 5712 36.07 29060 38.06 34.69 +.70 -40.1 MarchxB Q MCHX .50e 4.98 1.10 155 1.44 885 1.69 1.43 -.06 -61.9 MarcusMill N MMI 17 38.24 21.90 82 28.18 540 29.42 27.36 +1.04 -24.3 Marcus N MCS .68f 5.1 11 37.64 6.95 247 13.24 1250 14.03 12.22 +.89 -58.3 MarinSft rs Q MRIN 3.35 .77 51 1.37 100 1.46 1.34 -.05 -.7 MarPet Q MARPS .26e 13.5 6 2.65 1.01 25 1.93 61 1.95 1.66 +.11 +2.7 MarineP N MPX .32m 2.3 16 16.51 6.77 26 13.69 187 14.10 12.98 +.28 -4.9sMarineMx N HZO 13 23.38 7.25 259 23.14 1432 23.38 21.87 +1.03 +38.6 MarinusPh Q MRNS 4.83 .77 1368 2.54 5942 2.79 2.46 -.08 +17.6 Markel N MKL 51 1345.45 710.52 49 905.33 271 955.00 881.50 +23.00 -20.8 MarkerTh Q MRKR 9.17 1.33 174 2.07 1269 2.20 1.90 +.11 -28.1 MktAxess Q MKTX 2.40 .5 527.13 275.50 196 501.88 1023 512.88 486.09 +12.05 +32.4 MarlinBs Q MRLN .56 7.3 4 25.44 4.66 43 7.65 278 8.67 7.58 -.53 -65.2 MAR Q MAR 20 153.39 46.56 3874 87.80 20635 90.50 80.26 +6.86 -42.0 MarriotVac N VAC 2.16 2.6 14 131.27 30.10 337 83.65 1862 86.82 76.81 +6.15 -35.0 Marrone Q MBII 1.73 .61 74 1.09 751 1.19 1.03 +.05 +7.9 MarshM N MMC 1.82 1.7 30 119.88 74.34 1379 107.89 9873 109.09 104.00 +3.14 -3.2 MartenTr Q MRTN .16 .6 30 26.59 16.01 138 24.98 759 25.52 24.49 +.47 +16.2 MartMM N MLM 2.20 1.0 31 281.82 135.08 804 213.49 3240 217.40 202.44 +10.70 -23.7 MartinMid Q MMLP .25 13.0 3 7.26 .91 1703 1.92 7230 2.19 1.19 +.28 -52.4 MarvellTch Q MRVL .24 .7 55 36.92 16.45 6103 35.02 28701 35.39 32.64 +1.79 +31.9sMasco N MAS .54 1.1 25 50.96 27.04 2163 50.14 12764 50.96 48.35 +1.84 +4.5 Masimo Q MASI 65 258.00 139.36 539 231.72 2016 232.46 212.58 +14.22 +46.6 Masonite g N DOOR 19 87.44 34.88 181 77.54 1618 81.16 72.68 +5.91 +7.4 Mastec N MTZ 11 73.71 22.51 560 43.62 3370 45.42 43.22 +.21 -32.0 MastechD A MHH 57 29.98 4.78 27 24.28 289 26.08 22.68 +.77 +119.3 MastrCrft Q MCFT 9 21.28 4.90 154 19.30 869 19.84 18.16 +1.24 +22.5 MasterCrd N MA 1.60 .5 70 347.25 199.99 3288 302.42 18743 306.89 285.15 +13.08 +1.3 MatadorRs N MTDR 6 20.57 1.11 2819 7.98 16920 8.69 7.72 +.08 -55.6sMatch Q MTCH 2.00e 64 107.95 44.74 107.05 7902 107.95 100.66 +5.87 +30.4 Materialise Q MTLS 28.99 10.65 95 23.54 341 23.88 21.84 +1.12 +28.6 Materion N MTRN .46f .8 23 68.75 26.15 72 58.72 554 62.11 58.30 +.19 -1.2 MatinasB A MTNB 2.49 .49 1224 .77 6710 .82 .76 -.02 -66.1 MatrixSv Q MTRX 24.36 7.11 102 9.28 696 10.07 9.25 +.02 -59.4 Matson N MATX .92f 3.2 14 42.16 23.75 132 28.42 995 29.91 27.92 +.95 -30.3 Mattel Q MAT .60 5.9 72 14.83 6.53 2980 10.12 10398 10.30 9.24 +.75 -25.3 MatthInt Q MATW .84 4.5 4 40.36 17.01 850 18.49 1968 19.99 18.23 +.34 -51.6 MauiLand N MLP 56 13.58 8.50 20 11.22 108 11.30 10.49 +.73 -.3 MaverMt A MMX .04 .9 5.72 2.51 154 4.48 813 4.58 4.12 +.23 -12.0 MaximIntg Q MXIM 1.92 3.2 13 65.73 41.93 1397 60.40 6902 60.98 58.61 +1.20 -1.8 Maximus N MMS 1.12f 1.6 21 82.02 46.42 214 70.18 1448 71.59 69.44 +.75 -5.7 MaxLinear N MXL 24 26.20 7.79 436 21.20 2124 21.76 20.59 -.03 -.1 MayEngin N MEC 15.94 3.89 10 7.86 144 7.95 7.24 +.69 -16.2sMcCorm vot N MKC/V 2.48f 1.4 182.17 113.12 1 181.77 5 182.17 176.67 +7.03 +6.3sMcCorm N MKC 2.48 1.4 35 184.48 112.23 663 181.61 3760 184.48 176.61 +5.98 +7.0 McDnlds N MCD 5.00 2.7 28 221.93 124.23 2689 183.52 13844 187.00 179.17 +3.78 -7.1 McGrathR Q MGRC 1.68 3.2 15 83.95 44.32 75 52.91 455 54.92 51.91 +1.58 -30.9 McKesson N MCK 1.64 1.1 13 171.22 112.60 841 152.73 4739 155.83 149.06 +4.52 +10.4 McEwenM N MUX .01 1.0 2.14 .53 4324 1.00 23438 1.05 .95 +.03 -21.3 MDJM Q MDJH 6.17 1.94 17 2.97 35 3.10 2.61 +.07 +.7 Mechel pf N MTLp 2.00 .25 42 .53 413 .57 .52 -.01 -22.1 Mechel N MTL 3.43 1.28 110 1.77 378 1.84 1.69 -14.1 MedalDiv Q MDRR .50m 27.3 4.85 1.28 21 1.83 87 2.13 1.62 -.35 -47.1 MedalFin Q MFIN .20 7.3 68 7.40 1.29 130 2.73 632 2.93 2.52 +.16 -62.4 MedalF 9 21 Q MFINL 2.25 9.1 26.56 14.69 0 24.62 5 25.00 24.60 +.43 -6.2 Mediaco n Q MDIA 8.88 3.01 73 4.81 149 5.80 4.40 -.73 +6.9 MedProp N MPW 1.08f 5.7 21 24.29 12.35 3041 19.03 15092 19.78 17.98 +.77 -9.9 MediciNova Q MNOV 10.84 2.79 352 5.65 1050 6.00 5.36 -16.2sMedifast N MED 4.52f 3.0 65 153.13 49.03 334 149.44 1573 153.13 129.50 +18.96 +36.4 Medigus Q MDGS 5.15 .83 149 1.74 688 1.77 1.61 +.01 MediWound Q MDWD 4.14 1.44 271 3.37 1153 3.63 2.58 +.69 +8.7 MedleyCap N MCC .20m 27.2 2.82 .35 141 .74 614 .80 .73 -.06 -66.3 MedleyC 23 N MCV 1.53 6.9 24.70 12.36 2 22.19 6 22.94 21.49 +.14 -7.9 MedleyC 21 N MCX 1.63 7.1 25.44 10.55 15 23.03 44 23.50 22.86 -.19 -8.4 Medley N MDLX .22p 21.00 1.89 8 5.33 51 5.34 4.81 +.28 -68.3 Medley24 N MDLQ 22.46 1.85 5 6.48 28 6.72 6.22 +.27 -63.1 MedleyMgt N MDLY .80 103.2 11 3.65 .28 533 .78 2581 .90 .73 +.02 -73.8 Mednax N MD 5 28.66 7.37 635 17.46 4674 18.07 16.01 +1.22 -37.2 Medpace Q MEDP 39 109.09 58.72 261 93.57 843 94.91 86.84 +5.76 +11.3 Medtrnic N MDT 2.16 2.3 56 122.15 72.13 3938 93.16 25968 94.42 88.46 +4.39 -17.9 MeetGrp Q MEET 7.00 3.07 1202 6.23 3379 6.25 6.21 +.02 +24.4 MegalFn un N MFACU 14.38 10.11 12.51 2 13.27 11.37 +1.49 +19.0 MeiraGTx Q MGTX 30.23 8.82 75 12.32 388 13.63 11.82 -.15 -38.5 MelcoResE Q MLCO .66 4.0 53 25.49 10.81 3238 16.58 10216 16.84 14.90 +1.43 -31.4 Menda I n Q MCMJ 10.28 7.72 35 9.85 313 10.00 9.70 +.05 +1.1 MenloTh Q MNLO 7.48 1.00 3782 1.69 16301 1.89 1.66 -.06 -63.6 Menus Q MRUS 20.95 10.19 19 15.82 384 16.35 14.59 +.77 +12.4 MercadoL Q MELI .60 .1 998.11 422.22 317 988.42 1495 997.99 949.98 +15.25 +72.8 MercBank Q MBWM 1.12 5.3 9 37.32 18.64 36 21.03 217 22.71 20.90 -.21 -42.3 MercerIntl Q MERC .26m 3.2 15.84 6.42 219 8.12 651 8.44 7.59 +.58 -34.0 MerchBcp Q MBIN .32 1.8 21.90 12.37 17 17.73 191 19.24 15.83 +1.02 -10.0 MerchB pfA Q MBINP 1.75 7.0 30.14 16.56 2 25.10 5 26.20 24.81 -.50 -7.4 MerchB pfB Q MBINO 1.50 6.1 24.52 -3.0 Merck N MRK 2.44 3.1 29 92.64 65.25 6513 78.78 41084 79.31 75.52 +3.59 -13.4 MercGn N MCY 2.52 6.3 23 65.22 33.45 435 39.88 1939 40.94 39.56 +.02 -18.2 MercSys Q MRCY 84 96.29 52.24 410 80.27 2052 83.18 76.27 +1.80 +16.1 Meredith N MDP 30 56.86 10.01 639 14.67 4652 15.56 13.97 +.68 -54.8 MeridBcp Q EBSB .32 2.9 9 20.86 8.88 104 10.97 696 11.68 10.92 +.08 -45.4 MeridnBk Q MRBK 3 20.89 10.68 10 15.50 66 16.90 15.38 -.95 -23.2sMeridBio Q VIVO .50 2.1 52 24.02 5.51 946 23.79 3587 24.94 21.20 +2.21 +143.5 MeritMed Q MMSI 45 60.50 19.50 283 44.96 1409 46.09 41.95 +2.87 +44.0 Meritage N MTH 20 79.26 25.24 248 73.48 1823 76.43 70.02 +2.87 +20.2 Meritor N MTOR 5 27.18 10.91 786 20.00 3619 21.10 18.95 +1.32 -23.6 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 10.5 22.54 11.08 15.04 3 15.75 14.81 -.70 -27.0 MLGS flt N PYT .76 3.5 23.65 16.62 21.74 0 21.74 21.74 -.15 -6.0 MLIdxPl33 A IPB 1.51 5.4 31.64 21.89 1 28.15 3 28.35 28.15 -.1 MerrimP Q MACK 1.50e 1 5.51 1.49 13 3.35 165 3.67 3.15 +.17 +6.3sMersana Q MRSN 24.07 1.32 770 22.10 4576 24.07 21.28 -.28 +285.7 MesaAir Q MESA 2 10.87 2.05 611 3.30 2993 3.67 3.23 -.11 -63.1 MesaLabs Q MLAB .64 .3 81 271.46 181.90 28 216.93 140 223.40 209.85 +8.38 -13.0 MesaRoyl N MTR 1.00e 19.4 5 12.17 3.88 2 5.14 10 5.15 5.02 +.09 -26.1 Mesab N MSB 3.44e 31.50 9.76 37 17.40 212 17.74 16.77 +.66 -26.1 Mesoblast Q MESO 20.57 3.12 315 12.04 1496 12.10 10.27 +.83 +63.4 MetaFincl Q CASH .20 1.1 6 40.00 13.09 213 17.58 913 18.41 17.04 +.63 -51.8 MetenEd n Q METX 23.75 8.94 18 12.09 167 12.37 11.68 -48.3 Methanx Q MEOH .15m .8 3 46.49 9.00 774 18.75 1811 19.12 17.70 +.70 -51.5 Methode N MEI .44 1.5 12 41.70 21.76 348 29.41 1967 31.73 28.50 -.61 -25.3 MetLife N MET 1.84 5.2 8 53.28 22.85 5015 35.65 24096 37.20 35.08 +.58 -30.1 MetLfe pfA N METpA 1.02 4.4 25.31 16.00 24 23.16 255 23.28 22.87 +.03 -6.3 MetLif pfF N METpF 1.19 4.8 25.84 12.00 63 24.91 657 24.97 24.57 +.22 -2.5 MetrCtyB n Q MCBS .44 3.2 19.07 8.31 24 13.64 268 14.48 13.13 +.22 -22.1 MetroBkH N MCB 10 51.09 15.52 15 29.01 115 32.67 28.77 -.99 -39.9 MettlerT N MTD 56 873.51 579.40 78 814.70 479 819.92 774.64 +42.40 +2.7 MexcoEn A MXC 5.80 1.53 3.42 33 3.47 3.10 +.32 -13.2 MexEqt N MXE 1.62e .1 12.53 5.89 1 7.86 16 8.00 7.66 +.21 -32.2 MexicoFd N MXF .80e 7.9 15.17 6.88 47 10.14 248 10.27 9.68 +.32 -26.2 Michaels Q MIK 4 11.10 1.00 2494 6.85 13042 7.37 6.46 +.35 -15.3 MicrFoc N MFGP 1.44e 25.7 27.25 3.42 595 5.62 4149 5.76 5.28 +.25 -55.7 Microbot Q MBOT 20.15 4.30 101 7.05 635 7.45 6.65 +.11 -30.7 Microchp Q MCHP 1.47f 1.4 55 113.28 53.15 2125 104.61 15024 106.28 99.41 +4.56 -.1 MicronT Q MU 6 61.19 31.13 18544 49.83 119726 52.47 47.58 +1.34 -7.3sMicrosoft Q MSFT 2.04 1.0 41 206.35 130.78 29296 206.26 144308 208.02 193.55 +9.93 +30.8 MicroStr Q MSTR 31 165.00 90.00 50 117.35 190 119.97 117.00 +1.35 -17.7 Microvisn Q MVIS 1.90 .15 7093 1.47 20262 1.61 1.28 +.15 +104.2 MidPenn Q MPB .72a 3.8 13 29.88 15.50 12 19.04 47 19.15 16.82 +1.40 -33.9 MidAApt N MAA 4.00 3.4 21 148.48 82.00 601 117.53 3205 119.56 108.78 +7.26 -10.9 MdAApt pfI N MAApI 2.13 3.4 70.51 48.51 62.10 2 62.50 62.10 -.40 -5.9 MidCon hrs Q MCEP 17.00 1.14 334 3.34 746 4.16 3.20 -.84 -39.7 MdSoBncp Q MSVB .08 .7 71 14.00 9.71 2 12.07 11 12.65 12.03 -10.1 Middleby Q MIDD 13 142.98 41.73 1201 74.98 4755 80.89 74.72 +2.00 -31.5 Middlefld s Q MBCN .60 3.0 12 28.80 12.00 4 20.21 48 21.79 19.70 -.82 -22.5 MdsxWatr Q MSEX 1.02 1.5 34 72.41 48.79 44 67.65 275 68.69 62.31 +6.15 +6.4 MidlStBc Q MSBI 1.07 7.5 7 29.50 12.49 78 14.23 378 15.02 14.00 +.31 -50.9 MidsthBcp N MSL .04 .3 95 12.42 9.89 11.44 MidWOne Q MOFG .88 4.7 10 39.03 15.25 36 18.86 196 20.27 18.69 +.30 -47.9 MilestPh Q MIST 27.73 1.69 275 3.72 1463 4.13 3.66 -.13 -76.8 MilestnSci A MLSS 3.05 .37 718 1.96 3270 2.02 1.88 +.04 +41.0 Millendo Q MLND 12.81 1.26 629 1.72 3149 1.84 1.66 -.09 -74.5 MillerHer Q MLHR 10 49.88 14.39 860 22.31 4900 26.69 22.21 -2.49 -46.4 MHowHiInc N HIE 1.39 22.8 12.35 3.11 147 6.10 595 6.20 5.92 +.18 -45.8 MillerInds N MLR .72 2.5 15 38.18 25.25 47 28.73 299 30.15 28.20 +.59 -22.6 MillicInt Q TIGO 1.32p 59.20 20.15 73 26.27 279 26.98 25.23 +1.10 -45.5 Mimecast Q MIME 54.40 25.14 700 43.26 3696 43.85 39.55 +3.08 -.3 Mind CTI Q MNDO .24e 11.4 2 2.33 1.28 8 2.10 82 2.13 2.02 -.02 -1.4 MinTech N MTX .20 .4 11 59.18 27.28 172 46.06 953 47.29 43.72 +2.86 -20.1 MinervaN Q NERV 15.22 1.81 1813 3.56 7051 3.81 3.42 +.06 -49.9 Miragen Q MGEN 2.47 .31 870 1.06 5756 1.18 1.00 +.03 +120.8 MiratiTher Q MRTX 132.59 66.01 218 116.99 1313 119.60 111.38 +3.48 -9.2 MirumPh n Q MIRM 28.31 6.51 47 20.15 279 21.29 19.00 -.03 -17.8 Misonix Q MSON 27.54 6.71 41 13.33 300 13.97 12.30 +1.18 -28.4 Mistras N MG 5 16.95 2.77 169 3.55 1580 4.19 3.51 +.08 -75.1 Mitcham Q MIND 4.42 .70 156 1.55 493 1.80 1.54 -.05 -46.0 Mitchm pfA Q MINDP 2.25 12.5 25.80 8.40 4 18.03 10 18.38 16.61 +2.02 -24.6 MitekSys Q MITK 94 11.43 5.26 183 9.36 1073 9.73 9.12 +.22 +22.4 MitsuUFJ N MUFG 5.54 3.32 1032 3.92 8119 3.98 3.85 -.01 -27.8 MiX Tele N MIXT .22e 16.44 6.64 39 8.75 203 8.88 8.51 -.03 -32.5 MizuhoFn N MFG 3.20 1.96 453 2.49 2084 2.51 2.42 +.06 -19.4 MobileMini Q MINI 1.21 4.1 45.75 18.41 29.50 12875 33.11 29.13 -3.02 -22.2 MobileTele N MBT 1.57e 16.9 1 11.00 6.20 3273 9.28 15737 9.39 9.07 +.06 -8.6 MobileIron Q MOBL 7.79 2.94 768 4.99 2182 5.10 4.69 +.19 +2.7sModel N N MODN 38.73 15.00 840 38.21 2655 38.73 33.34 +4.35 +9.0 Moderna Q MRNA 87.00 11.54 26468 58.57 64390 65.16 55.81 -2.71 +199.4 Modine N MOD 4 14.96 2.84 279 5.49 1854 5.60 5.02 +.54 -28.7 Moelis&Co N MC 1.02m 3.3 23 41.27 22.11 349 30.73 2488 31.66 30.14 +.63 -3.7 Mogo h Q MOGO 3.88 .56 142 .93 420 .00 .88 +.05 -63.7 MohawkG Q MWK 9.45 1.42 27 5.54 123 5.72 5.32 -.21 -5.9 Mohawk N MHK 7 156.60 56.62 542 99.21 3067 103.20 95.97 +3.50 -27.3 MolecTemp Q MTEM 19.12 4.51 320 13.51 1348 14.45 13.19 -.54 -3.4 Moleculin Q MBRX 1.97 .32 1482 .93 3796 1.00 .90 -.03 +1.4 MolinaHlth N MOH 196.52 102.85 920 182.05 3480 183.73 167.19 +12.96 +34.2 MolsCoor A N TAP/A 2.28 4.0 5 80.00 42.00 56.61 1 56.61 56.61 -5.39 -13.3tMolsCoorB N TAP 2.28 6.5 6 61.94 33.55 1438 35.34 16481 36.14 33.55 +.91 -34.4 Momenta Q MNTA 39.88 9.51 1339 32.27 6370 37.80 31.41 -4.76 +63.6tMomo Q MOMO .62e 40.87 16.61 5922 18.11 19118 18.48 16.61 +1.32 -45.9 MonakrGp Q MKGI 3.10 .61 123 2.25 575 2.91 1.72 +.54 +4.2 MonarCas h Q MCRI 20 57.57 12.83 61 34.36 326 35.65 31.85 +2.03 -29.2 Mondelez Q MDLZ 1.14 2.2 13 59.96 41.19 5529 51.49 23425 52.05 50.00 +1.70 -6.5 MoneyGrm Q MGI 6.70 1.15 1661 3.16 6370 3.29 3.09 -.09 +50.5 MngDB A Q MDB 243.92 93.81 1480 225.18 4236 232.38 215.80 +.67 +71.1 MonRE N MNR .68 4.7 29 15.53 8.42 285 14.52 1892 14.94 13.57 +.95 +.3 MonRE pfB N MNRpB 1.97 7.9 25.03 MonRE pfC N MNRpC 1.53 6.1 25.62 13.74 74 24.99 377 25.00 24.35 +.67 +.3 MonoclAc Q MNCL 10.88 9.50 15 10.27 638 10.30 10.20 -.02 +.9sMonPwSys Q MPWR 2.00 .8 238.94 130.12 266 237.13 1569 240.36 223.75 +11.38 +33.2 MonoprT n Q MNPR 48.00 4.94 4 7.18 116 8.26 6.83 +.71 -56.7 Monro Q MNRO .88 1.6 29 87.92 37.09 238 55.45 1021 57.00 53.50 +1.85 -29.1 MonroeCap Q MRCC 1.00m 14.7 4 12.10 3.56 149 6.82 572 7.10 6.68 -.14 -37.2 MonroeC23 Q MRCCL 1.44 6.3 26.83 13.39 2 22.82 10 23.00 22.50 +.02 -11.2 MonstrBv Q MNST 36 73.43 50.06 1413 69.26 6467 69.97 67.93 +1.36 +9.0 Montage N MR 4 8.30 1.99 685 4.19 2905 4.21 3.60 +.66 -47.2 Moodys N MCO 2.24f .8 41 287.25 164.19 489 278.01 3593 284.21 265.51 +9.03 +17.1 Moog A N MOG/A 1.00 2.0 13 96.50 32.49 120 50.78 747 54.22 49.98 +2.22 -40.5 Moog B N MOG/B 1.00 1.7 15 95.95 33.58 60.10 0 -30.4 MorgStan N MS 1.40 2.9 10 57.57 27.20 7486 47.79 48306 49.08 46.65 +.74 -6.5 MorgSt pfE N MSpE 1.78 6.6 30.02 17.39 87 27.00 468 27.17 26.39 +.45 -5.6 MorgSt pfF N MSpF 1.72 6.3 29.25 18.77 54 27.16 371 27.25 26.37 +.79 -4.0 MorgSt pfI N MSpI 1.59 6.0 29.12 17.41 31 26.54 449 26.59 25.80 +.58 -5.8 MorgSt pfK N MSpK 29.18 17.41 30 26.28 594 26.31 25.53 +.70 -7.3 MS China N CAF 1.74e 22.48 15.77 101 20.26 413 20.38 19.22 +.93 -6.7 MS CushHi N MLPY 1.28e 43.8 6.19 1.60 1 2.93 68 2.99 2.81 +.04 -43.8 MS EMD N MSD .57e 6.7 10.01 6.11 30 8.54 379 8.61 8.40 +.18 -11.8 MSEMDDbt N EDD .80m 14.0 7.18 3.75 146 5.71 844 5.74 5.55 +.13 -18.3 MS icb N ICB .54a 2.9 18.59 MS India N IIF .04e 21.29 10.35 94 16.69 475 16.85 16.00 +.62 -16.1 MkVRMB N CNY 45.00 40.00 44.25 +2.9 MorgSt pfA N MSpA 1.01e 4.8 23.95 15.01 41 21.00 458 21.25 20.75 -.12 -6.8 Mornstr Q MORN 1.20 .8 33 166.59 102.59 75 146.02 629 151.06 139.19 +3.12 -3.3 Morphic Q MORF 33.50 9.90 62 25.98 314 27.63 24.72 +.44 +51.4 Mosaic N MOS .20 1.6 20 25.71 6.50 4938 12.85 24503 13.35 12.19 +.77 -40.6 MoSys rs Q MOSY 4.65 .78 59 1.74 239 1.90 1.67 +.04 -1.4 MotorcarP Q MPAA 47 24.60 10.43 134 16.96 758 18.18 15.33 +1.74 -23.0 MotrlaSolu N MSI 2.56 1.9 25 187.49 120.77 1445 135.09 6869 140.92 134.82 -3.69 -16.2 MotusGI Q MOTS 3.40 .46 45 1.36 167 1.40 1.21 +.03 -40.6 MtnCrAc un Q MCACU 10.16 10.00 16 10.10 423 10.15 10.04 +.05 +.6 Movado N MOV .80 7.6 26 28.78 8.12 135 10.51 830 11.16 10.16 +.41 -51.7 MrCoopr Q COOP 14.68 4.31 803 11.78 2850 12.62 11.73 -.28 -5.8 Mueller N MLI .40 1.5 19 34.11 16.78 239 26.51 1474 27.10 24.86 +2.09 -16.5 MuellerWat N MWA .21 2.3 26 12.65 6.64 454 9.33 3595 9.57 9.07 +.33 -22.1 MurphO N MUR .50m 3.7 88 28.12 4.50 3181 13.61 18133 14.15 12.11 +1.37 -49.2 MurphUSA N MUSA 21 121.24 78.75 292 111.80 1877 113.91 109.11 +1.09 -4.4 MuscMak n Q GRIL 5.09 1.42 303 2.66 1684 2.95 2.46 +.07 -31.1 MustBio Q MBIO 4.85 1.78 963 3.06 3897 3.30 3.01 -.12 -25.0 MySze rs Q MYSZ 11.18 .68 1094 1.15 3438 1.22 1.01 +.06 -65.3 MyersInd N MYE .54 3.8 29 19.55 6.91 130 14.31 787 14.65 13.83 +.69 -14.2 Mylan NV Q MYL 5 23.11 12.75 4870 15.93 18681 16.27 15.63 +.04 -20.7 MyoKard Q MYOK 126.30 42.65 348 94.11 1958 99.70 92.79 -4.36 +29.1 Myomo rs A MYO 40.00 2.82 116 3.66 479 3.75 3.58 -.02 Myovant N MYOV 22.07 4.14 569 20.03 4048 21.03 19.00 -.36 +29.1 MyriadG Q MYGN 34 48.40 9.24 1214 11.58 5521 11.98 10.58 +.89 -57.5N -:NBT Bcp Q NBTB 1.08 3.7 11 41.50 26.32 127 29.24 702 31.27 29.11 +.50 -27.9 NCR Corp N NCR 16 35.87 10.55 1788 17.81 8282 18.21 16.29 +1.59 -49.3 NCS Mltst Q NCSM 3.76 .31 73 .55 441 .62 .50 +.02 -73.8 NETgear Q NTGR 36 36.87 15.01 337 24.41 1349 26.04 24.18 +.14 -.4 NGL EnPt N NGL 1.56 40.9 15.71 1.15 1278 3.81 7264 4.40 3.63 -.07 -66.4 NGL En pfB N NGLpB 2.25 17.0 26.45 3.63 30 13.20 441 14.00 12.40 -.20 -49.6 NGM Bio Q NGM 23.95 8.81 160 19.20 1875 21.89 18.00 -3.17 +3.8 NI Hldg Q NODK 18.32 10.15 5 15.12 202 16.00 14.38 +.15 -12.1 NIC Inc Q EGOV .36 1.6 31 25.94 15.49 228 23.10 1467 23.26 22.41 +.69 +3.4 NICE Ltd Q NICE .64 .3 64 198.99 110.59 219 188.46 1028 191.36 182.74 -2.16 +21.5 NL Inds N NL .16 4.8 2 5.45 2.28 12 3.34 156 3.51 2.88 +.49 -14.6 nLIGHT Q LASR 83 26.48 9.04 177 22.54 807 22.78 20.38 +1.40 +11.1 NMI Hldg h Q NMIH 6 35.79 8.06 838 15.70 3929 16.65 15.00 +.86 -52.7 NN Inc Q NNBR .28 6.1 12 10.15 1.35 206 4.57 1054 4.90 4.12 +.43 -50.6 NRC Grp A NRCG 13.23 10.80 12.24 NRG Egy N NRG 1.20f 3.7 53 41.78 19.54 1847 32.79 10026 33.86 31.26 +1.22 -17.5 NTN Buzz A NTN 6.75 .94 408 2.12 2324 2.40 2.02 -.05 -3.6 NV5 Global Q NVEE 17 85.60 27.00 85 51.02 392 51.82 47.41 +3.71 +1.1 NVE Corp Q NVEC 4.00 6.6 12 76.40 42.85 13 60.47 88 62.40 58.42 +.67 -15.3 NVR N NVR 16 4058.00 2043.01 26 3170.00 130 3274.00 3114.88 +2.36 -16.8 nVent El N NVT .70 3.7 28.75 10.54 752 18.75 5618 19.11 17.88 +.76 -26.7 NXP Semi Q NXPI 1.50 1.3 17 139.59 58.41 2029 112.72 9067 115.67 107.00 +4.57 -11.4 Nabors rs N NBR 167.50 9.79 665 34.60 3268 40.48 32.21 +.83 Nabriva Q NBRV 2.77 .49 3188 .68 12932 .70 .65 -.02 -48.6 NACCO N NC .77f 3.3 3 66.40 21.01 32 23.43 132 24.25 21.87 +2.18 -50.0 NamTai N NTP .28 4.4 10.75 3.66 19 6.33 86 6.50 5.81 +.43 -26.5 NanoD rsh Q NNDM 5.35 .51 1099 2.12 5546 2.25 2.05 +.02 -16.2 NanoString Q NSTG 36.43 13.85 628 35.03 3783 35.04 28.50 +5.46 +25.9 NanoVib Q NAOV 3.70 1.42 14 2.08 26 2.45 1.93 -.24 -27.0 NanoViric A NNVC 19.20 .16 198 7.25 1784 8.30 7.01 -.75 +188.8sNantHlth Q NH 5.37 .45 841 5.05 3336 5.50 3.68 +.75 +390.3 NantKwst Q NK 13.11 1.01 2188 11.99 10050 13.00 9.95 +2.04 +216.4 Napco h Q NSSC 38 34.75 13.33 54 22.71 221 23.57 22.59 +.10 -22.7sNasdaq Q NDAQ 1.96f 1.6 28 122.15 71.66 756 120.06 2827 123.12 116.18 +4.24 +12.1sNatera Q NTRA 50.57 16.87 752 48.08 3217 50.57 45.11 +2.18 +42.7 Nathans s Q NATH 1.40 2.4 30 82.18 39.01 3 59.45 18 59.96 52.22 +6.01 -16.1 NatBkHldg N NBHC .80 3.1 12 37.97 20.25 115 25.83 708 27.30 25.29 +.92 -26.7 NatlBnksh Q NKSH 1.39e 4.9 11 48.82 25.69 6 28.34 35 29.08 27.75 +.97 -36.9sNatlBevrg Q FIZZ 2.90e 18 65.50 35.71 920 63.93 1721 68.86 60.40 +2.15 +25.3 NatCine Q NCMI .68 22.6 8 9.85 1.62 416 3.01 2704 3.18 2.88 +.02 -58.7 NatEnrSv Q NESR 17 9.53 4.04 340 6.83 1154 7.05 6.22 +.55 -25.1 NatFuGas N NFG 1.74 4.2 13 54.61 31.58 508 41.28 3301 42.17 39.65 +1.42 -11.3 NatGenHld Q NGHC .20 1.0 10 25.39 11.82 185 20.85 962 21.70 20.65 +.37 -5.7 NatGnH pfA Q NGHCP 1.88 7.8 26.25 10.46 9 24.07 18 24.79 23.98 -.07 -4.9 NatGnH pfB Q NGHCO 1.88 7.8 25.64 7.76 9 24.12 28 24.50 23.76 +.50 -4.1 NatGnH pfC Q NGHCN 1.88 7.9 25.83 9.52 3 23.92 86 24.60 23.62 -.11 -5.0 NatGnH 55 Q NGHCZ 1.91 7.6 27.01 11.37 2 25.20 20 25.37 24.89 +.42 -2.7 NatGrid N NGG 3.09e 5.3 69.06 44.29 690 58.16 3894 61.15 58.14 +.98 -7.2 NtHlthInv N NHI 4.41 7.2 16 91.12 31.37 217 61.33 1291 64.44 57.48 +3.37 -24.7 NHltcre A NHC 2.08 3.3 24 89.55 55.88 27 63.46 254 65.65 59.40 +4.46 -26.6 NatlHld rs Q NHLD 3.06 1.12 1 1.94 9 2.10 1.65 +.04 -23.9 NatInstrm Q NATI 1.04 2.7 36 47.89 20.42 369 38.43 2231 39.18 37.21 +1.04 -9.2 NOilVarco N NOV .20 1.7 25.81 8.00 5050 12.10 29036 12.52 11.75 -.09 -51.7 NatPresto N NPK 1.00a 1.2 97.90 66.60 14 86.04 143 88.16 83.52 +2.69 -2.7 NatResrch Q NRC .84 1.4 71.35 34.00 28 58.35 173 59.54 52.73 +5.81 -11.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 63 NatRetPrp N NNN 2.06 5.6 17 59.26 24.04 3881 37.00 13491 37.83 34.65 +2.46 -31.0 NRetP pfE N NNNpE 1.43 5.7 25.74 25.04 25.07 NtRetP pfF N NNNpF 1.30 5.4 27.03 14.76 18 24.10 156 24.44 23.80 +.16 -5.2 NSecGrp Q NSEC .24 1.8 7 16.95 10.01 13.35 1 13.35 13.35 +.04 -12.7 NatlStor N NSA 1.32 4.4 97 38.22 19.34 276 30.05 1698 30.59 27.22 +3.14 -10.6 NtStorAf pfA N NSApA 27.78 16.20 1 25.78 91 25.89 25.46 -.04 -3.2 NatlVis Q EYE 96 39.88 11.70 456 30.62 2356 31.72 28.70 +1.82 -5.6 NatWstnLf Q NWLI .36 .2 7 298.00 120.55 11 194.26 70 205.27 185.57 +11.04 -33.2 Nationstar N NSM 7 18.27 NatxIntV N MVIN 45.57 31.22 0 38.65 3 38.79 38.26 +.58 -12.6 NaturaCo n N NTCO 23.90 7.93 220 15.18 1794 15.48 14.28 +.84 NaturlAlt Q NAII 6 12.31 4.75 2 6.94 7 7.40 6.75 -.46 -13.0 NatGsSvcs N NGS 19 16.69 2.62 45 6.54 306 6.88 6.06 +.04 -46.7 NatrlGroc N NGVC .28 2.0 16 16.39 5.41 92 14.12 794 14.98 13.46 +.67 +43.1 NatHlTrnd Q NHTC .80a 13.8 2 8.50 2.52 12 5.80 71 6.33 5.49 +.28 +7.8 NatRsPt N NRP 1.80 14.5 4 36.93 8.50 6 12.40 44 12.74 12.05 +.16 -38.3 NaturesSun Q NATR .40 4.4 10.85 5.50 41 9.10 237 9.68 7.97 +1.17 +1.9 NatusMed Q NTUS 16 34.89 18.91 179 21.95 734 22.99 20.69 +1.40 -33.5sNautilus N NLS 13 9.78 1.20 1113 9.40 6696 9.78 8.33 +.99 +437.1 NavdeaBi A NAVB 4.45 .49 282 4.02 1631 4.20 3.69 +.05 +219.0 Nav43 Q JSM 1.50 7.3 25.01 7.01 31 20.65 98 21.23 20.10 +.17 -14.0 Navient Q NAVI .64 9.3 3 15.67 4.07 2665 6.90 13369 7.37 6.82 -.08 -49.6 NavigatrH N NVGS 13.99 3.80 72 6.67 629 6.92 6.05 +.42 -50.5 NaviosAc N NNA 1.20 29.9 11.52 2.09 115 4.01 628 4.24 3.80 +.19 -52.8 NaviosM Q NMCI 5 2.44 .53 60 .82 236 .86 .75 +.07 -61.9 Navios pfG N NMpG 2.19 85.9 13.14 2.25 2.55 6 3.07 2.40 -.72 -68.9 NavMH pfH N NMpH 2.16 72.2 13.25 2.23 0 2.99 7 3.28 2.57 -.06 -62.6 NaviosM N NMM 1.20 12.5 21.30 4.08 77 9.58 389 10.10 9.40 -.11 -48.5 Navistar N NAV 8 38.00 15.01 594 28.21 3187 28.85 27.46 +.48 -2.5 NebulaA un Q NEBUU 31.83 9.86 26.00 +140.5 NeenahP N NP 1.88 3.8 18 77.55 33.44 106 49.38 576 50.84 47.42 +2.89 -29.9 NektarTh Q NKTR 7 36.85 13.63 1025 23.52 7884 24.34 21.81 +1.47 +9.0 Nelnet N NNI .80 1.5 11 69.97 36.70 379 53.55 1442 53.68 44.73 +9.06 -8.1 Nemaura rs Q NMRD 16.50 2.50 33 8.57 142 9.98 8.20 -1.03 +144.9 Neogen Q NEOG 62 79.83 48.91 179 77.93 822 79.06 73.23 +4.86 +19.4 NeoGenom Q NEO 34.97 18.52 1353 33.88 6195 34.29 27.28 +6.61 +15.8 Neoleukin Q NLTX 18.13 2.30 2630 14.00 3986 17.39 14.00 -1.38 +13.6 Neonode Q NEON 10.70 1.09 175 8.37 563 9.31 7.30 +.49 +331.4 NeoPhoton N NPTN 10.34 4.03 587 8.76 3842 8.94 8.25 +.31 -.7 NeosTher Q NEOS 2.15 .60 151 .69 657 .74 .66 -.01 -54.4 Neovas g Q NVCN 8.65 1.24 128 2.38 981 2.54 2.33 +.03 -56.0 Nephros Q NEPH 11.35 4.42 3 8.05 12 8.79 7.81 -.51 -19.1 NeptWln g Q NEPT 6 6.57 .96 335 2.86 2045 3.05 2.73 +.02 +4.0 NescoHld N NSCO 10.25 1.38 53 3.87 334 4.80 3.72 -.79 -5.8 NescoHl wt N NSCO/WS 1.10 Net1UEPS Q UEPS 10 4.45 2.70 238 3.17 802 3.18 2.96 +.15 -14.8 NetElem Q NETE 13.43 1.47 1762 8.88 5261 10.46 7.50 +.73 +176.6 NetApp Q NTAP 1.92 4.4 7 65.38 34.66 1647 43.55 8588 45.05 43.10 -.44 -29.5 NetEase Q NTES 10.81e 63 441.87 209.01 862 430.91 2811 437.78 425.01 -7.14 +40.5sNetfinAc n Q NFIN 11.28 8.70 1023 10.79 13640 11.28 10.30 +.74 +8.4sNetnAc un Q NFINU 13.40 9.30 9 12.20 75 14.30 11.71 +1.65 +19.7sNetflix Q NFLX 488.23 252.28 6345 476.89 26002 492.28 432.14 +33.49 +47.4 NtScout Q NTCT 29.62 19.11 241 25.70 1231 26.11 24.74 +.98 +6.8 NetSolTch Q NTWK 26 6.45 2.00 18 2.61 80 2.82 2.56 -.05 -34.8 Netw1Tch A NTIP .10 4.4 7 2.78 1.80 95 2.25 248 2.36 2.10 +.05 +3.2 NeuBase Q NBSE 11.78 3.03 563 8.66 1564 9.87 7.97 -.89 +20.3 NBCAInt A NBW .74 5.7 14.81 10.28 3 12.97 38 12.97 12.80 +.08 -7.0 NeuB HYld A NHS .96 9.2 12.80 6.59 72 10.47 382 10.64 10.20 +.17 -15.2 NBIntMu A NBH .90 6.5 16.85 11.15 54 13.90 237 14.02 13.84 -.07 -9.8 NBNYInt A NBO .58 4.9 13.20 9.00 5 11.73 23 11.83 11.57 +.14 -5.9 NBRESec A NRO .36 9.7 6.08 1.94 191 3.72 1106 3.80 3.49 +.18 -33.3 NeuroBo rs Q NRBO 30.00 5.95 107 8.58 408 9.50 7.59 -.50 -1.9 NeurMt hrs Q NURO 6.20 .81 417 2.11 1840 2.22 1.86 +.16 -50.9 Neurcrine Q NBIX 131.00 72.14 441 125.37 4013 130.74 121.69 -4.99 +16.6 Neuronet Q STIM 13.31 1.25 269 1.83 2064 2.19 1.82 -.27 -59.2 Neurotrpe Q NTRP 8.20 .63 257 1.16 789 1.22 1.12 -.03 +18.1 NevroCorp N NVRO 148.05 60.51 324 117.76 1780 120.75 114.57 +2.55 +.2 NewAgeB Q NBEV 4.79 .98 1618 1.50 6115 1.58 1.42 +.05 -17.6 NewAmHi N HYB .78a 9.9 9.34 5.37 51 7.91 250 7.99 7.72 +.12 -13.4 NewConcEn A GBR 23 2.63 .55 52 1.16 182 1.35 1.10 -.07 -5.4 NE Realty A NEN 1.28f 2.4 2 64.80 41.08 5 52.54 15 54.76 51.00 +.69 -15.3 NewFort Q NFE 19.50 7.01 462 12.65 1104 13.13 11.82 +.50 -19.3 NwGold g A NGD 1.56 .39 6513 1.33 31436 1.37 1.29 -.01 +51.1 NewHome N NWHM 32 6.00 .94 63 3.20 414 3.45 2.86 +.19 -31.3 NwIreland N IRL 2.15e 2.0 10.08 4.34 6 7.98 26 8.01 7.61 +.28 -19.5 NJ Rscs N NJR 1.25 3.9 13 50.62 21.14 349 32.40 2310 33.04 31.46 +1.14 -27.3 NwMtnFin N NMFC 1.36 14.6 7 14.45 4.62 411 9.33 2454 9.66 8.86 +.31 -32.1 NewOriEd N EDU .40e 72 142.38 89.88 1163 135.57 4583 137.22 128.94 +2.07 +11.8sNewPrAc n Q NPA 10.15 9.50 34 10.22 172 10.22 10.03 +.18 +3.5sNewPrv un Q NPAUU 10.55 9.80 25 10.60 82 10.60 10.49 +.20 +3.1 NewRelic N NEWR 96.46 33.49 530 71.06 3460 73.18 66.02 +3.19 +8.1 NewResid N NRZ .40 5.8 2 17.66 2.91 6822 6.90 28061 7.54 6.84 -.14 -57.2 NewRes pfB N NRZpB 26.50 6.25 56 20.10 290 20.45 19.82 -.24 -22.5 NewRes pfC N NRZpC 1.59 8.9 24.86 6.55 59 17.77 295 18.49 17.68 -.64 -28.0 NewSenInv N SNR .26m 7.6 6 8.35 1.72 506 3.42 3126 3.71 3.25 +.10 -55.3 NY CmtyB N NYCB .68 6.9 13 13.79 8.19 2265 9.79 15771 10.27 9.76 +.06 -18.6 NY Cmt pfA N NYCBpA 30.41 12.21 9 25.43 182 25.45 24.05 +1.01 -9.0 NYCmty un N NYCBpU 3.00 6.8 51.50 33.42 14 44.25 31 48.00 43.48 -.08 -12.7 NYMtgTr Q NYMT .20m 8.0 4 6.47 .98 4283 2.49 16778 2.73 2.49 -.08 -60.0 NYMtT pfB Q NYMTP 1.94 10.3 26.51 3.67 7 18.82 27 20.90 18.62 -1.11 -24.8 NYMtT pfC Q NYMTO 1.97 10.4 25.88 3.54 14 18.98 36 21.15 18.79 -.00 -24.2 NYMtg pfE Q NYMTM 1.97 10.6 26.20 3.56 26 18.65 173 20.48 18.41 -1.54 -26.1 NYMtgT pfD Q NYMTN 2.00 10.6 26.38 3.57 21 18.83 81 20.73 18.65 -.80 -25.1 NY Times N NYT .24f .6 43.32 26.13 928 41.81 12424 43.15 41.40 +.02 +30.0 NewatrTc Q NEWA 6.95 1.32 6 3.87 40 4.46 3.58 -.63 +24.8sNewbrnAc n Q NBAC 9.92 9.70 7 9.90 13 9.92 9.87 +2.1 NewbrAc rt Q NBACR .35 .12 0 .23 51 .24 .15 +.06 +76.9 NewbrA un Q NBACU 11.00 9.30 0 10.05 0 10.05 10.05 -.27 NewellBr Q NWL .92 5.8 20.99 10.44 2235 15.97 11754 16.49 15.21 +.92 -16.9 Newgioc n Q NWGI 4.40 1.09 2 2.78 20 2.80 2.47 +.16 -29.6 NewmrkGp Q NMRK .40 8.7 7 13.85 2.49 817 4.59 3420 4.99 4.50 +.12 -65.9 NewMarket N NEU 7.60 1.9 22 505.16 304.65 25 403.88 183 410.07 389.07 +17.24 -17.0 NewmntCp N NEM 1.00f 1.6 46 69.13 33.00 8073 60.96 43650 61.99 58.66 +1.62 +40.3 NewpkRes N NR 8.08 .65 607 2.07 4076 2.32 1.87 +.16 -67.0 NewsCpA Q NWSA .20 1.7 15.07 7.90 1613 12.03 12574 12.33 11.38 +.55 -14.9 NewsCpB Q NWS .20 1.7 15.36 7.88 343 12.10 1527 12.38 11.44 +.56 -16.6 NewtekBsn Q NEWT 2.19e 12.3 23.99 7.59 161 17.86 601 18.77 17.60 +.02 -21.1 Newtek23 Q NEWTI 1.56 6.3 26.93 12.39 7 24.80 8 25.00 24.66 +.05 -3.4 Newtek24 n Q NEWTL 1.44 5.9 27.74 14.18 2 24.57 4 24.70 24.21 -.33 -5.3 NexGen g A NXE 1.78 .50 313 1.35 1917 1.36 1.24 +.04 +5.5 NexPoint n N NREF .22p 19.32 6.34 33 16.88 126 17.89 16.27 +.17 -10.2 NxTierOil N NEX 7.21 1.00 1151 2.30 6286 2.55 2.21 +.10 -65.7 NexPtCr N NHF 2.40m 23.2 19.14 6.30 168 10.35 1440 10.94 10.17 -.23 -41.6 NxPtRsT N NXRT 1.60f 4.5 52.87 21.06 119 35.66 923 36.87 33.36 +2.30 -20.8 NexstarM Q NXST 2.24 2.7 10 133.25 43.37 409 84.31 1674 87.57 77.64 +4.74 -28.1 NextCure Q NXTC 109.00 15.16 695 21.17 2064 22.58 20.23 -.02 -62.4 NextDec Q NEXT 6.78 1.12 50 2.04 302 2.27 2.04 -.18 -66.8 NxtEraLP N NEP 2.22f 4.1 19 61.87 29.01 395 53.74 1881 53.93 49.47 +3.59 +2.1 NxtGenHl Q NXGN .70 6.4 18 20.68 5.10 213 10.90 1157 11.34 10.35 +.71 -32.2 NextEra 72 N NEEpI 1.28 5.0 26.05 19.70 7 25.57 185 25.61 25.35 +.09 NextEra 73 N NEEpJ 1.25 4.9 25.92 19.10 26 25.52 216 25.57 25.23 +.25 NextEra76 N NEEpK 27.84 18.07 14 25.56 255 25.67 25.06 +.19 -1.9 NextEraEn N NEE 5.60 2.3 18 283.35 174.80 1495 246.40 8606 249.72 233.76 +10.18 +1.8 NxtEra pfO N NEEpO 56.74 35.40 4 49.61 286 50.00 47.97 +1.51 -3.3 NxtEra pfR N NEEpR 72.07 64.29 69.13 NiSource N NI .84 3.6 29 30.67 19.56 2354 23.36 13909 23.78 22.35 +1.01 -16.1 NiSource pf N NIpB 28.67 20.31 26 26.07 227 26.27 25.81 -.19 -6.5sNiaM pfB N NMKpB 3.60 3.5 108.00 77.60 0 104.10 1 108.00 98.50 +7.31 +7.9 NiaM pfC N NMKpC 3.90 3.9 109.30 93.75 1 99.75 2 100.00 99.50 -.26 -6.0 NichFncl h Q NICK 9.90 4.76 2 7.51 7 8.05 7.40 +.01 -8.9 NicoletBc Q NCBS 17 75.99 45.33 18 53.50 117 55.46 52.52 +1.74 -27.6 Nielsen plc N NLSN 1.40 9.5 24.69 11.62 1914 14.72 12393 15.31 14.10 +.64 -27.5 NikeB N NKE .98 1.0 40 105.62 60.00 5354 98.43 36450 99.66 93.70 +4.76 -2.8 Nikola Q NKLA 93.99 9.92 22566 57.19 60657 71.92 55.00 -6.36 +454.2t9F Inc n Q JFU 14.88 3.30 619 3.40 4520 4.99 3.30 -.45 -64.6 9MetersBi Q NMTR 1.29 .37 3825 .64 26093 .82 .52 +.11 +14.9 MnstD wt h Q MSDIW .05 NiuTech Q NIU 19.99 5.33 1382 18.25 3444 18.63 14.62 +3.16 +114.0 NoahHldgs N NOAH 14 45.28 20.42 271 26.50 1140 26.94 24.67 +1.21 -25.1 NobleCorp N NE .08 26.8 2.32 .12 6287 .30 39351 .34 .28 -.01 -75.5 NobleEngy Q NBL .08m .8 27.31 2.73 11377 9.55 63294 9.65 8.26 +.44 -61.6 NobleMid Q NBLX 2.19e 27.4 2 34.50 1.81 725 8.00 2084 8.80 8.00 -.27 -69.9 NokiaCp N NOK .19e 4.3 5.77 2.34 26366 4.44 129173 4.50 4.30 +.10 +19.7 NomadF N NOMD 23.06 14.08 556 21.26 3981 21.69 20.72 +.30 -5.0 Nomura N NMR 5.41 3.18 156 4.44 1181 4.58 4.39 -.05 -14.0 Noodles Q NDLS 9.06 3.14 245 6.00 995 6.37 5.64 +.36 +8.3 Norbord N OSB .65e 2.8 33.70 8.92 296 23.44 1106 23.97 20.76 +2.55 -12.3 NordicAm N NAT .13e 3.2 9.00 1.66 3937 4.06 19310 4.26 3.97 -.04 -17.5 Nordson Q NDSN 1.52 .8 16 203.67 96.46 264 186.15 912 191.11 180.83 +5.78 +14.3 Nordstrm N JWN 6 43.37 12.27 6866 15.50 40925 16.29 14.56 +.81 -62.1 NorflkSo N NSC 3.76 2.2 18 219.88 112.62 964 174.51 5540 177.73 169.06 +4.70 -10.1 NorSys Q NSYS 7.46 2.52 8 4.14 10 4.31 4.00 +.04 -15.0 NoAmEn g N NOA .16f 10.61 -.6 NEurO N NRT .78e 24.8 4 7.60 2.19 26 3.15 154 3.34 3.00 -.19 -46.7 NoWestCp N NWE 2.40f 4.3 15 80.52 45.06 216 55.31 1588 56.46 52.23 +3.17 -22.8 NDynMn g A NAK 1.53 .35 2285 1.45 12508 1.48 1.40 -.01 +238.8 NthnO&G A NOG 11 2.43 .50 5297 .91 28700 .95 .80 +.07 -61.3 NthnTech Q NTIC .26 3.5 12 14.88 4.70 5 7.44 58 8.25 7.31 -.51 -47.1 NorTrst Q NTRS 2.80 3.6 13 110.48 60.67 834 77.67 4494 79.69 75.77 +1.47 -26.9 NorTs pfE Q NTRSO 1.91 7.5 26.73 17.10 26 25.49 194 25.56 25.29 +.13 -2.4 NorthfldBc Q NFBK .44 4.2 13 17.55 9.38 172 10.53 798 11.68 10.47 -.31 -37.9 Nthrim Q NRIM 1.36 5.8 9 42.28 17.32 23 23.53 128 25.60 23.15 -1.06 -38.6 NorthropG N NOC 5.80f 1.9 33 385.01 263.31 630 309.97 3635 313.24 303.33 +8.11 -9.9 NwstBcsh Q NWBI .76 7.8 8 17.74 8.52 418 9.71 1998 10.41 9.54 +.24 -41.6 NwNaturHl N NWN 1.90 3.4 25 77.26 50.50 85 55.68 606 56.58 53.60 +2.72 -24.5 NwstPipe Q NWPX 36.70 18.04 44 24.58 304 26.27 23.23 +1.83 -26.2 NortonLife Q NLOK .50 2.5 9 23.02 11.56 7371 20.01 22559 20.21 18.78 +.89 +35.7 NorwCruis N NCLH 4 59.78 7.03 42427 15.97 234387 18.18 14.61 +.69 -72.7 NorwdFn Q NWFL 1.00 4.0 16 39.69 21.20 3 24.70 28 25.79 23.15 +2.01 -36.5 NovaLfs rs Q NVFY 14 4.39 .66 111 2.08 208 2.28 1.63 +.29 +12.4 NovaMeas Q NVMI 31 51.23 24.81 97 48.65 534 49.06 46.27 +1.74 +28.6 NovaBay A NBY 1.87 .24 3819 1.08 29101 1.33 1.05 -.01 +68.8 NovaGld g A NG 12.85 4.65 1891 9.23 10144 9.55 8.55 +.62 +3.0 Novan Q NOVN 3.72 .22 8306 .49 50404 .53 .46 +.02 -84.5 Novanta Q NOVT 115.33 66.44 144 106.90 496 109.49 99.92 +6.96 +20.9 Novartis N NVS 3.04e 3.5 17 99.84 69.18 1101 87.57 6105 88.19 86.09 +.47 -7.5sNovavx Q NVAX 89.50 3.54 5173 81.64 28238 89.50 75.40 +4.25 +1951.3 NovoNord N NVO 1.78e 2.7 68.71 47.25 1374 66.36 6993 66.68 64.56 +.32 +14.7 NovoCure Q NVCR 98.84 53.40 747 60.65 3291 60.97 57.33 +1.69 -28.0sNovusCap n Q NOVS 10.50 9.61 3 9.82 108 10.50 9.75 -.03 -1.9 Novus wt Q NOVSW NovusC un Q NOVSU 10.95 9.90 5 10.65 87 10.68 10.20 +.20 +7.0 NovusTher Q NVUS 1.45 .25 538 .46 2236 .52 .42 -.04 -20.3 NOW Inc N DNOW 9 15.33 4.05 758 8.68 5652 8.88 8.19 +.53 -22.8 NuSkin N NUS 1.50 3.1 23 50.98 12.31 4808 48.02 11249 48.61 37.60 +10.43 +17.2 NuCana Q NCNA 11.14 3.81 15 5.39 142 5.72 5.35 -.17 -11.7 NuVasive Q NUVA 57 81.91 28.55 1000 57.08 3980 58.34 51.09 +5.51 -26.2sNuanceCm Q NUAN 26.01 12.98 1805 25.74 14395 26.08 24.71 +.35 +44.4 Nucor N NUE 1.61 3.9 8 58.70 27.53 2072 41.40 10461 42.10 39.95 +1.20 -26.4 Nush EnhYl N NUAG 26.49 22.55 7 25.59 174 25.64 25.52 +.04 +3.9 Nush 1-5yr N NUSA 25.91 22.66 17 25.58 46 25.63 25.51 +.02 +2.5sNushLCGr N NULG 47.07 29.84 28 46.63 184 47.07 44.26 +2.01 +12.5 NushLCVal N NULV 33.47 20.63 45 27.94 289 28.34 27.11 +.90 -14.8sNushMCGr N NUMG 39.76 24.69 16 39.46 78 39.76 37.82 +1.33 +11.9 NushMCVal N NUMV 31.08 17.04 27 24.01 130 24.40 23.37 +.84 -20.6 NushSmCap N NUSC 32.11 17.25 31 27.47 184 27.98 26.47 +1.11 -11.8 NushShTrm N NURE 31.82 16.54 4 23.30 16 23.83 22.46 +1.12 -22.9 NuvESG N NULC 31.50 20.16 29.56 1 29.56 28.72 +1.17 -.3 Nus AgBd N NUBD 28.62 24.95 44 27.04 186 27.09 26.92 +.02 +5.8 NushEs ef N NUEM 30.00 NustarEn N NS 2.40 17.6 12 30.06 4.98 1123 13.63 4097 14.59 13.36 -.38 -47.3 NustEn pfA N NSpA 2.13 11.6 25.75 6.06 11 18.44 274 18.56 17.01 +.14 -23.4 Nustar pfB N NSpB 1.91 11.1 24.13 5.89 16 17.24 484 17.77 15.51 +.36 -20.4 Nustar pfC N NSpC 26.14 7.00 7 19.23 460 19.49 17.68 -.12 -23.5 Nustar 43 N NSS 1.91 9.5 26.65 7.09 15 20.11 318 20.52 19.00 -.14 -22.0 Nutanix Q NTNX 37.86 11.31 2320 23.87 8836 24.51 21.89 +1.22 -23.6 Nutrien N NTR 1.80 5.5 55.25 23.85 1362 32.56 9447 33.13 31.83 -.02 -32.0 NuvNYVl2 N NYV 14.98 11.00 2 13.60 14 13.70 13.51 +.12 -4.9 NuvCr22 N JCO 10.18 5.41 209 8.30 549 8.79 8.08 -.17 -17.2 Nuv Mun21 N NHA 10.60 8.87 20 9.89 81 9.96 9.81 +.01 +1.1 NuvHiInO N NMZ 14.98 9.25 458 13.25 1507 13.37 13.18 -.04 -6.6 Nuv Pf22 N JPT 26.14 13.12 23 22.09 74 22.94 22.05 +.04 -12.3 Nuv 11-21 N JHB 10.13 7.03 173 8.96 698 8.99 8.80 +.07 -10.5 NuvCA V2 N NCB 17.50 12.23 19 14.55 130 14.55 14.22 +.24 -7.9 Nuv RE In N JRS 20.66 4.50 153 7.72 526 7.87 7.23 +.43 -27.3 NuvMO Pr N NOM 14.92 10.05 0 13.72 5 13.87 13.44 +.08 -3.8 NuvAllCEn N JMLP 1.37 123.4 6.64 .40 1.11 -78.9 NuvAZ N NAZ .80 5.9 14.68 10.53 55 13.48 184 13.63 13.48 -.15 +.1 NuvBldAm N NBB 1.34 6.2 23.60 16.32 41 21.62 284 21.68 21.25 +.32 -1.0 NCaAMTFr N NKX .86 5.8 16.14 11.25 44 14.92 217 15.00 14.79 +.07 -1.9 NCADvA N NAC .91 6.4 15.66 10.85 216 14.22 1075 14.41 14.22 -.08 -4.5 NCalMunV N NCA .47 4.6 10.98 8.74 59 10.13 285 10.24 10.10 -.08 -4.9 NuvCASel N NXC .63a 3.9 18.33 12.00 2 16.15 23 16.50 15.76 -.01 -2.8 NuvCorEqA N JCE 1.21a 9.9 15.43 8.05 99 12.26 351 12.45 11.85 +.40 -16.1 NvCredStr N JQC .62 10.5 8.01 3.75 481 5.90 2454 5.99 5.81 +.07 -23.1 NvDvrsDiv N JDD 1.04 13.2 11.26 5.00 75 7.86 343 7.95 7.41 +.35 -27.8 NuvDivA N NAD .85a 6.1 15.26 10.75 280 14.06 1522 14.09 13.91 +.11 -3.7 NvDow30DO N DIAX 1.06 7.7 18.41 9.50 116 13.69 890 13.83 13.17 +.42 -22.5 NEnhMuV N NEV .96a 6.6 15.91 10.05 62 14.58 298 14.74 14.47 +.09 -2.0 NuvFloat N JFR .72 9.1 10.37 4.73 123 7.90 798 7.96 7.79 +.07 -22.9 NuvFltOp N JRO .76a 9.6 10.19 5.33 94 7.87 667 7.94 7.75 +.11 -21.2 NvGADiv2 N NKG .64a 5.2 13.11 9.01 5 12.29 69 12.31 12.01 +.27 -2.5 NuvGblHIn N JGH 1.58 11.8 16.86 9.24 29 13.34 247 13.46 12.90 +.41 -18.6 NuvHi2020 N JHY .68 7.3 10.29 6.60 27 9.30 185 9.33 9.27 -4.8 NuvEnhMu N NVG 17.15 11.55 425 15.31 1726 15.45 15.07 +.24 -8.2 NNYAmtF N NRK .70 5.4 14.04 10.00 110 12.91 476 12.98 12.80 +.10 -4.9 NuvAmtFr N NEA .75a 5.4 15.06 10.51 375 13.97 2035 14.02 13.81 +.12 -2.9 NuvIntMu N NID .68 5.2 14.55 10.46 47 13.26 265 13.28 13.11 +.09 -4.7sNvIntQMu N NIQ .57 4.0 14.78 11.42 19 14.14 94 14.78 13.92 +.11 +1.9 NMDPI N NMY .67a 5.2 14.20 10.50 21 12.93 144 12.99 12.83 +.08 -3.9 NvMAP N NMT .71a 5.2 14.51 11.25 8 13.70 52 13.90 13.31 +.31 -3.7 NMIQI N NUM .74 5.4 14.60 10.03 47 13.77 273 13.85 13.55 +.21 -2.6 NuvMNMu N NMS .80 5.6 14.90 11.01 3 14.25 13 14.26 14.13 +.07 -2.4 NuvMtgIn N JLS 1.52 7.7 23.40 13.82 13 19.76 115 19.91 18.91 +.80 -10.0 NuvMultM N JMM .48 6.9 7.56 5.20 7 6.94 25 7.00 6.86 +.13 -6.2 NvMuI N NMI .50a 4.6 12.10 8.98 4 10.76 35 10.76 10.57 +.21 -4.6 NuvMuVal N NUV .39a 3.8 11.15 8.30 347 10.24 1493 10.29 10.11 +.15 -4.3 Nv AMT-Fr N NUW .78a 5.0 18.86 12.12 19 15.53 104 15.70 15.33 +.31 -4.2 NvNq100Dy Q QQQX 1.56m 6.6 25.36 15.24 259 23.64 811 23.79 22.56 +.92 -1.7 NuvNJDiv N NXJ .82a 6.1 15.18 10.83 86 13.28 494 13.34 13.18 +.10 -9.4 NNYDvA N NAN .80a 5.9 14.72 10.32 59 13.59 207 13.67 13.41 +.23 -4.3 NNYMV N NNY .39a 4.0 10.76 8.26 25 9.70 135 9.97 9.54 +.17 -7.4 NuvNYSel N NXN .55 4.3 14.50 11.12 1 12.91 35 12.99 12.76 +.13 -8.8 NOHQI N NUO .80 5.3 16.15 12.10 35 15.03 145 15.36 14.89 +.05 -2.6 NvPA N NQP .81a 6.0 14.84 11.01 17 13.60 166 13.63 13.50 +.12 -3.9 NuvPf&Inc N JPI 1.95a 8.5 26.46 12.29 101 22.92 530 23.16 21.92 +.96 -11.2 NvPfdInco N JPC .80 9.5 10.77 4.62 307 8.50 1715 8.51 8.05 +.43 -18.7 NuvQPf2 N JPS .70 8.0 10.49 4.55 568 8.73 2876 8.77 8.23 +.50 -13.0 NuvREAst N JRI 1.49a 12.6 19.15 6.37 176 11.82 564 12.00 11.56 +.22 -35.6 NuvEqtP N BXMX 1.00 8.9 13.95 7.77 338 11.14 2014 11.23 10.70 +.39 -19.0 NEqPrmG N SPXX 1.04 8.0 16.97 8.64 67 13.00 444 13.07 12.40 +.55 -21.1 NvSMM N NIM .31a 3.0 10.85 8.97 18 10.24 93 10.39 10.03 +.20 -2.4 NSTFI N NXP .55a 3.5 16.99 12.70 9 15.71 125 15.82 15.58 +.13 -4.3 NSTFI2 N NXQ .53a 3.5 15.84 11.56 5 15.07 100 15.26 14.90 +.16 -1.2 NSTFI3 N NXR .55a 3.4 16.73 12.99 17 16.28 73 16.57 16.04 +.15 -.1 NuvSnIn N NSL .42 8.9 6.16 3.13 1232 4.71 2638 4.80 4.63 +.06 -21.0 NuShDCrd N JSD 1.16a 9.8 15.66 7.92 15 11.89 93 11.95 11.71 +.16 -21.7 Nv TA Div N JTD 1.23 9.5 18.35 7.30 34 12.96 200 13.29 12.20 +.46 -25.2 NvTxATR N JTA 1.04 12.6 12.31 4.67 48 8.23 261 8.53 7.91 +.36 -31.8 NVAPI N NPV .65a 4.6 15.74 10.08 26 14.35 150 14.48 14.10 +.21 -1.7 NuverEnv A NES 7.69 .94 14 2.17 65 2.55 2.17 -25.0sNuZee n Q NUZE 11.30 8.60 11 10.15 35 13.97 9.20 +1.00 +14.6sNvidia Q NVDA .64 .2 75 385.70 147.39 9092 384.49 38685 389.50 356.00 +18.29 +63.4sNxt-ID h Q NXTD .80 .21 44274 .59 46981 .89 .46 +.11 +30.2 NymoxPh Q NYMX 4.79 1.35 125 3.66 688 4.12 3.46 -.28 +66.4O -: O-I Glass N OI .20 2.2 11 17.87 4.31 1430 9.30 10627 9.46 7.78 +1.56 -22.0 O2Micro Q OIIM 1.82 .98 25 1.62 97 1.73 1.61 -.04 -7.4 ODP Cp rs Q ODP 6 29.90 12.30 2908 21.89 39315 25.50 20.83 +.89 -20.1 OFG Bncp N OFG .28 2.2 8 24.46 8.63 252 12.96 2020 13.71 12.22 +.93 -45.1 OFG pfA N OFGpA 1.78 7.1 27.34 12.01 1 25.15 5 25.25 25.01 +.26 -3.9 OFG pfB N OFGpB 1.75 7.2 26.61 13.17 0 24.25 3 24.25 23.95 +.07 -8.1 OFG pfD N OFGpD 1.78 7.3 27.34 10.75 4 24.30 9 24.61 24.30 -.01 -8.3 OFS Cap Q OFS .68m 15.0 4 12.48 3.39 58 4.53 260 4.63 4.38 -.01 -59.4 OFS C25 Q OFSSL 1.59 6.9 26.00 8.05 22.90 64 23.30 22.00 -.48 -9.5 OFS 25 Q OFSSZ 1.63 6.7 26.95 11.37 24.50 0 24.50 24.50 +1.00 -3.7 OFS 26 n Q OFSSI 1.49 6.8 25.23 10.10 21 22.00 28 22.25 21.85 -.25 -11.9 OFS Cred Q OCCI 2.08f 23.2 18.16 4.90 8 8.95 148 9.35 8.40 -.37 -41.2 OFS Cr pfA Q OCCIP 1.72 7.4 28.38 14.38 1 23.38 7 23.75 22.89 +.50 -9.4 OGE Engy N OGE 1.55 5.1 16 46.43 23.01 956 30.63 5465 31.32 29.47 +1.26 -31.1 ONEGas N OGS 2.16 2.8 23 96.97 63.67 202 77.35 1260 78.13 73.49 +3.84 -17.3 OP Bancp Q OPBK .28 4.1 10.79 5.54 31 6.86 221 6.95 6.69 +.10 -33.8 OReillyAu Q ORLY 28 454.31 251.52 457 427.85 2051 432.19 414.31 +12.38 -2.4 OSI Sys Q OSIS 36 117.21 49.96 106 73.86 479 75.61 71.21 +3.73 -26.7 OakVlyBcp Q OVLY .28e 2.2 8 19.95 10.72 5 12.58 37 13.04 11.87 +.59 -35.4 OaktrSpL Q OCSL .38 8.6 5.65 2.33 273 4.42 1611 4.52 4.36 +.05 -19.0 OaktStInco Q OCSI .62 10.0 8 8.50 4.28 71 6.18 505 6.43 6.04 -.23 -24.5 OasisMid Q OMP 2.16 26.4 18 22.36 2.80 175 8.17 777 9.19 7.75 +.24 -50.8 OasisPet Q OAS 5.92 .24 20319 .75 101230 .94 .75 -.05 -77.0 Obalon rsn Q OBLN 10.50 .62 127 .71 1220 .79 .69 +.01 -62.6 ObsEva Q OBSV 11.59 1.63 916 6.15 3207 6.30 5.10 +.44 +61.0 OcciPet N OXY .04m .2 14 54.05 9.00 28062 17.78 140116 18.83 17.27 +.09 -56.9sOceanBio Q OBCI .08a .6 17.41 3.10 76 13.05 969 17.41 12.68 -.78 +294.3 OceanP Q OPTT 2.34 .33 883 .70 5310 .78 .68 -.11 -19.4 Oceaneerg N OII .60 10.0 21.29 2.01 982 6.03 5998 6.55 5.81 +.01 -59.6 OceanFst Q OCFC .68 4.1 10 26.09 11.60 128 16.72 847 17.77 16.14 +.75 -34.5 OceanFt pf Q OCFCP 26.24 24.50 14 25.80 38 25.98 25.60 -.01 +2.7 OconeeFed Q OFED .40 1.6 28.00 15.25 4 25.65 9 26.68 24.12 +.53 -1.4 Ocugen rs Q OCGN 17.40 .17 5162 .22 33291 .24 .21 -.01 -57.5 OcularTher Q OCUL 9.24 2.46 589 7.98 3367 8.65 7.85 -.23 +102.0 OcwenFn N OCN 2.23 .28 351 .64 4980 .72 .59 +.02 -53.4 OdonateT Q ODT 46.50 18.07 53 40.12 433 43.50 40.00 +.14 +23.6 OdysMar h Q OMEX 6.20 2.10 48 4.61 89 4.85 4.52 -.04 +44.5 OffPrpInc Q OPI 2.20 8.5 35.95 16.50 162 25.75 795 26.64 25.25 +.59 -19.9 OhioValB Q OVBC .84 3.7 14 41.50 20.38 4 22.75 21 23.20 21.78 +1.53 -42.6 Oi SA C N OIBR/C 2.18 .35 974 1.05 8015 1.12 .98 +.04 +12.7 OilStates N OIS 19.01 1.52 935 4.52 6372 4.99 4.40 -.07 -72.3 Oil-Dri N ODC 1.04f 3.0 38 38.80 27.51 6 34.59 44 35.25 32.97 +1.82 -4.6sOkta Q OKTA 212.02 88.66 2061 207.76 8080 212.02 192.54 +4.27 +80.1 OldDomFrt Q ODFL .60m .4 31 227.21 119.01 872 170.87 3434 173.24 161.62 +7.87 -10.0 OldLnBc Q OLBK .48 1.7 13 30.56 25.64 28.83 OldNBcp Q ONB .56 4.3 16 18.74 11.19 605 13.14 3235 13.92 13.05 +.28 -28.2 OldPoint Q OPOF .48 3.2 15 30.05 10.86 2 15.20 7 15.26 14.76 +.30 -44.7 OldRepub N ORI .84f 5.2 13 24.10 11.88 2107 16.02 9724 16.55 15.72 +.23 -28.4 OldSecBc Q OSBC .04 .5 8 13.77 5.96 57 7.47 433 7.85 7.22 +.32 -44.5 Olin N OLN .80 7.1 3 22.12 8.76 2540 11.30 12904 11.73 10.94 +.46 -34.5 Ollies Q OLLI 40 105.20 28.83 1686 93.30 5637 100.95 92.57 -5.18 +42.9 OlympStl Q ZEUS .08 .7 8 18.41 7.74 59 11.41 334 11.96 10.53 +.62 -36.3 OmegaFlex Q OFLX 1.12 1.1 35 119.89 50.38 7 101.40 39 106.95 100.00 +1.67 -5.5 OmegaHlt N OHI 2.68 9.1 11 45.22 13.33 1474 29.60 11640 30.93 28.76 +.78 -30.1 Omeros Q OMER 20.92 8.50 408 15.15 1985 15.24 14.14 +.47 +7.5 Omnicell Q OMCL 94.85 54.24 294 66.91 1325 72.00 65.74 +1.48 -18.1 Omnicom N OMC 2.60 4.8 9 85.05 46.37 1689 54.61 11102 56.00 53.13 +1.83 -32.6 Omnova N OMN 10.15 6.26 10.14 +.3 OnDeckCap N ONDK 2 4.71 .54 816 .69 7076 .84 .67 -.06 -83.3 OnSmcnd Q ON 10 25.92 8.17 7109 19.18 38112 20.18 18.75 +.09 -21.3 OncoCyte A OCX 3.51 1.50 1429 1.55 13320 3.42 1.52 -1.82 -31.1 OncolBio Q ONCY 6.02 .35 333 1.86 1296 1.95 1.83 -.05 -60.9 Onconv h Q ONTX 3.09 .10 3505 .58 30834 .64 .52 +.04 +51.4 OncoSec Q ONCS 2.97 1.04 141 1.97 911 2.20 1.89 -.04 +8.8 OncTher Q ONCT 7.06 2.24 18 2.75 268 3.21 2.66 -.44 -30.4 OneGpHosp Q STKS 4.68 .73 82 1.53 320 1.70 1.50 -.11 -58.0 180 DgrCap Q TURN 2.30 1.04 16 1.78 76 1.81 1.74 -17.2 OneLibrty N OLP 1.80 10.0 11 29.40 9.71 79 17.95 412 18.20 16.97 +.80 -34.0 1LifeTh n Q ONEM 42.00 15.00 1005 38.31 6252 38.83 31.15 +6.41 +73.6 OneStopS Q OSS 3.25 .59 61 2.00 489 2.08 1.91 -1.0 1800Flowrs Q FLWS 18 26.81 11.15 1453 21.25 4188 21.52 19.45 +1.38 +46.6 OneSmart N ONE 8.69 3.68 113 4.10 787 4.19 3.88 +.10 -38.5 OneSpaWld n Q OSW .16 3.3 17.25 2.45 432 4.92 2199 5.29 4.53 +.14 -70.8sOneSpan Q OSPN 28.29 10.88 414 27.79 1641 28.57 26.43 +1.04 +62.3sOneWatr n Q ONEW 25.00 3.41 36 24.23 196 26.97 22.79 +.49 +60.0 OneMain N OMF 1.32f 5.5 12 48.92 12.21 555 24.13 3864 25.44 23.45 +.44 -42.8 ONEOK N OKE 3.74f 11.6 23 78.48 12.16 3519 32.15 25090 34.01 30.55 +1.34 -57.5 Nanomtr N ONTO 28 42.50 20.32 235 34.11 1369 34.23 32.71 +1.11 -6.7sOoma N OOMA 36 19.18 7.45 604 18.69 3027 19.18 15.15 +3.03 +41.3 OpenLnd n Q LPRO 16.36 12.70 634 15.46 3104 15.99 14.39 +.55 +19.8 OpenText Q OTEX .70 1.6 25 47.85 29.12 371 42.97 2030 43.19 42.14 +.47 -2.5 OperaLtd Q OPRA 40 14.94 4.60 283 9.17 1096 9.46 8.04 +.87 -.9 OpesAc h Q OPES 19.92 9.57 434 14.98 3580 19.35 14.35 -.61 +42.3 OpesA un h Q OPESU 24.20 10.43 23.50 0 23.50 23.10 +1.50 +111.8 OpGen rsh Q OPGN 12.80 .92 895 2.07 7452 2.14 1.95 -.04 +83.2 OpiantPh Q OPNT 18.23 8.05 48 9.13 222 9.25 8.76 +.19 -36.6sOpkoHlth Q OPK 4.04 1.12 16478 3.54 96485 4.04 2.75 +.76 +140.8 OportunF n Q OPRT 25.84 5.26 120 13.21 561 13.92 12.60 +.44 -44.5 Opp RUT N OMFS 26.11 Op R1000D N OMFL 28.71 OpIntRev N REFA 24.16 OppenHldg N OPY .48 2.2 11 31.82 14.21 138 21.84 678 22.22 19.57 +2.47 -20.5 OptiNose Q OPTN 11.66 3.28 853 6.45 12115 10.00 6.03 +.08 -30.0 Optibase Q OBAS 13.00 9.44 0 11.83 4 12.75 10.50 +.07 +2.0 OptCable Q OCC .08 3.2 4.31 2.05 3 2.50 15 2.65 2.50 +.01 -23.1 OptimBk h Q OPHC 5.40 1.68 33 2.33 890 3.21 2.15 +.13 -15.9 OptCare rs Q OPCH 18.21 5.74 260 13.07 1017 14.23 12.84 +.28 -12.4 Oracle N ORCL .96 1.7 58 60.50 39.71 15477 55.94 83778 56.43 53.85 +1.76 +5.6 Oragenics A OGEN OramedPh Q ORMP 8 6.05 2.32 74 3.52 319 3.63 3.39 -.09 -31.7 Orange N ORAN .41e 3.4 16.64 9.93 355 12.04 3655 12.23 11.76 +.46 -17.5 OraSure Q OSUR 16 18.27 5.23 1526 12.02 7447 12.30 10.65 +1.15 +49.7 Orbcomm Q ORBC 8.44 1.24 576 3.81 2067 4.00 3.64 +.16 -9.5 OrbEnGp Q CUI 1.32 .48 152 .70 1143 .80 .61 +.09 -36.3 OrchTher Q ORTX 17.48 5.17 638 5.93 2127 6.19 5.70 +.18 -56.9 OrchidIsl N ORC .94e 20.6 24 6.94 1.53 760 4.53 4259 4.83 4.46 -.04 -22.6 OrganigH Q OGI 7.31 1.09 3143 1.62 14865 1.72 1.56 -.05 -33.9 OrganognH Q ORGO 8.35 2.47 91 3.72 397 4.05 3.64 -.12 -22.7 Organovo Q ONVO .93 .19 1527 .62 4679 .65 .47 +.14 +75.0 Orgenesis Q ORGS 8.20 2.35 110 5.90 553 6.43 5.75 -.48 +26.6 OricPhr n Q ORIC 40.67 24.26 126 29.93 623 35.98 29.52 -4.96 +16.1 OrignA h Q SEED 10.73 2.76 1320 8.63 1454 9.19 6.17 +2.02 +61.0 OrigBcp Q OBNK .37 1.8 39 38.14 15.98 33 20.47 270 22.28 20.36 +.21 -45.9 OrionEng h Q OESX 6.40 2.35 868 3.64 1997 3.72 3.16 +.42 +8.7 OrionECarb N OEC .80 22 21.87 5.93 351 10.33 1932 10.79 9.83 +.61 -46.5 OrionGpHl N ORN 5.99 1.53 221 3.15 1541 3.40 2.93 +.17 -39.3 Orix N IX 89.21 52.65 50 61.00 340 62.14 60.88 -2.07 -26.9 OrmatTc N ORA .44 .7 57 87.07 55.22 251 63.55 1495 64.12 60.30 +2.98 -14.7 OrrstownF Q ORRF .68f 5.0 12 23.48 11.40 12 13.57 59 14.87 13.44 -.14 -40.0 OrsunAc n Q ORSN 10.24 6.01 0 10.09 2 10.14 10.09 +.02 +1.4 OrsunAc rt Q ORSNR .36 .10 .21 0 .21 .21 -.09 -7.8 OrsunA un Q ORSNU 10.58 9.50 10.05 0 10.05 10.05 -.53 -1.0 OrthoPed Q KIDS 51.48 28.19 126 44.11 675 45.11 39.98 +3.31 -6.1 OrthoMed Q OFIX 43 55.17 22.11 54 32.19 373 33.14 29.84 +2.32 -30.3 OshRusS N OUSM 30.36 17.70 29 24.99 176 25.36 24.11 +.93 -15.5 OshkoshCp N OSK 1.20 1.7 16 95.62 46.72 379 71.79 2259 73.43 70.07 +2.50 -24.2 OsiskoGl N OR .20 13.43 4.65 678 9.95 3815 10.16 9.51 +.31 +2.5 Osmotica Q OSMT 7.97 2.70 380 6.47 1512 6.93 6.11 -.14 -7.4 OspreyTc n N SFTW 10.33 9.11 95 10.09 902 10.10 9.96 +.13 +3.5 OsprTc wt N SFTW/WS OssenInn Q OSN 7.00 1.50 36 2.88 166 3.00 2.70 +.22 -6.6 Otelco Q OTEL 5 15.97 2.93 3 11.68 64 12.50 11.04 +.44 +16.7 OtisWrlW n N OTIS .20p 61.46 41.26 3163 56.50 13501 57.24 55.33 +.71 +27.6 Otonomy Q OTIC 4.18 1.53 412 3.16 1073 3.91 2.94 -.68 -17.5 OttawaBc Q OTTW .32 3.1 21 14.50 9.33 10.45 6 10.94 10.45 -.55 -24.4 OtterTail Q OTTR 1.48 3.8 18 57.74 30.96 92 39.26 503 40.03 37.27 +2.35 -23.5 OutfrontM N OUT 1.52f 10.7 12 31.20 7.07 1281 14.26 8950 15.54 13.72 +.21 -46.8 OutlookT Q OTLK 2.89 .50 1258 1.29 8251 1.33 1.23 -.01 +118.6 OverSh N OSG 2.81 1.51 356 1.77 1887 1.93 1.76 +.01 -23.0sOverstk Q OSTK 30.62 2.53 4958 33.43 14287 33.92 27.08 +5.33 +374.2 Ovid Th Q OVID 9.40 1.74 812 7.19 5618 8.02 7.03 -.52 +73.3 Ovintv g rs N OVV .38 3.7 3 28.75 2.10 5817 10.05 31011 10.19 8.71 +1.20 OwensMin N OMI .01 .1 5 9.69 2.43 1006 7.36 4856 7.82 7.22 +.14 +42.4 OwensCorn N OC .96 1.8 17 68.72 28.56 1187 54.06 5455 56.09 53.38 -.06 -16.7 OwensRM A ORM .96f 4.4 15 21.75 OwlRock n N ORCC 1.32 10.7 28 19.19 8.09 672 12.28 3224 12.54 12.05 +.17 -31.4 Oxbridge Q OXBR .48 43.2 9 3.89 .70 169 1.11 8532 1.85 .95 +.09 +49.0 OxfordImm Q OXFD 17.77 8.37 64 13.08 390 13.28 12.51 -21.2 OxfordInds N OXM 1.48 3.4 11 80.55 30.37 146 43.55 863 45.60 39.95 +3.93 -42.3 OxfordLn Q OXLC .81m 20.0 10.85 1.86 1126 4.06 6723 4.33 3.63 +.43 -50.2 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/Friday, July 3, 2020 2 0 2 0 _ 0 7 _ 0 4 _ m m _ 1 4 . p d f 1 0 3 J u l 2 0 1 8 : 0 3 : 3 8 PAGE 64 Oxford 23pf Q OXLCO 1.88 7.7 25.71 14.50 3 24.30 22 24.30 23.92 +.30 -4.6 OxfrLn24 pf Q OXLCM 1.69 7.3 25.94 11.64 7 23.17 47 23.52 22.96 +.26 -9.1 Oxford 27pf Q OXLCP 1.56 7.2 24.97 11.01 13 21.75 35 22.31 21.45 +.14 -12.5 OxfSqCap Q OXSQ .42m 14.4 2 6.76 2.04 171 2.91 1144 3.00 2.70 +.14 -46.5 OxfrSq26 Q OXSQZ 1.56 6.9 25.97 13.55 22.70 2 23.85 22.25 +.20 -10.8 OysterPt n Q OYST 41.37 13.26 63 28.40 429 29.65 27.55 -.05 +16.2P-Q:P&F Inds Q PFIN .20 4.2 8.31 3.75 4 4.81 25 5.27 4.80 -.13 -32.1 PAE Inc Q PAE 12.76 3.10 469 9.74 3127 10.10 9.02 +.51 -15.3 PAM Q PTSI 9 71.56 22.00 4 30.51 19 32.46 30.31 -1.48 -47.1 PBF Engy N PBF 1.20 12.6 3 34.91 5.19 4549 9.56 22362 10.74 9.14 -.01 -69.5 PBF Logist N PBFX 2.06f 22.3 6 22.00 3.06 327 9.23 1781 10.41 9.22 -.29 -54.4 PC Cnnctn Q CNXN .32e 11 56.33 30.10 70 46.07 384 47.99 45.59 +.59 -7.2 PCB Bcp Q PCB .40 4.0 17.75 7.31 28 10.05 114 10.41 9.44 +.35 -41.8 PCM Fund N PCM .96 10.1 12.01 5.51 66 9.53 236 9.90 9.10 +.34 -16.8 PCSB Fn Q PCSB .16 1.3 32 20.78 11.41 45 12.27 228 12.84 12.01 +.39 -39.4 PCTEL Q PCTI .22 3.2 9.65 3.95 110 6.81 548 6.94 6.54 +.31 -19.6 PDC Engy Q PDCE 28 37.11 4.51 1525 14.23 8707 14.46 11.21 +2.75 -45.6sPDF Sol Q PDFS 19.75 8.61 108 19.71 727 19.88 18.50 +1.04 +16.7 PDL Bio Q PDLI .20b 6.9 3.86 2.06 729 2.91 4169 3.05 2.79 +.11 -10.3 PDL Cmt Q PDLB 14.85 7.31 15 10.84 70 11.04 9.98 +.47 -26.3 PDS Bio Q PDSB 6.71 .62 578 1.67 42506 3.15 1.64 +.05 -37.0 PG&E Cp N PCG 14 23.56 3.55 67759 9.45 297049 9.65 8.65 +.32 -13.1 PGT Inc N PGTI 21 18.48 6.88 165 15.24 1084 16.20 14.77 +.67 +2.2 PICO Hld s Q PICO 5.00e 11.70 6.41 30 8.28 229 8.52 8.05 +.22 -25.5 Pimc1-5Tip N STPZ .53e 1.0 53.31 49.11 323 53.28 817 53.28 53.16 +.15 +1.7 Pim15TIPS N LTPZ .42e .5 88.45 64.62 40 84.06 261 84.35 82.68 +.07 +16.7sPimBrdTIPS N TIPZ .80e 1.3 63.69 55.60 20 63.50 61 63.69 63.12 +.23 +6.1 PimLwDur N LDUR 2.82e 2.0 108.00 89.25 65 101.75 262 102.11 101.65 +.09 +2.0 PimcoTR N BOND 6.13e 5.5 114.61 100.31 269 111.39 1475 111.72 111.08 -.12 +3.3 Pim0-5HYCp N HYS 5.21e 5.7 100.54 78.01 339 91.63 7224 92.00 90.22 +.29 -8.1 PimIGBd N CORP 3.12a 2.7 115.00 92.44 40 114.50 397 114.73 113.65 +.94 +4.1 PimShMat N MINT .82e .8 101.95 96.77 1024 101.63 5447 101.69 101.61 -.01 PimIntMu N MUNI 1.26 2.3 56.75 48.66 25 55.67 215 55.83 55.55 -.12 +.9 PimSTMun N SMMU .47e .9 55.33 48.07 28 51.09 137 51.15 50.95 +.9 Pim25yrZro N ZROZ 3.07e 1.8 202.98 123.38 53 172.17 234 175.65 169.82 -3.10 +29.1 PJT Part N PJT .20 .4 58.00 23.63 77 50.24 482 51.81 49.00 +1.31 +11.3 PLDT Inc N PHI .92e 3.6 26.28 15.91 144 25.74 495 25.75 24.14 +1.68 +28.8 PLX Phr h Q PLXP 7.41 1.80 2 3.11 11 3.37 3.10 -.05 -28.8 PNC pfP N PNCpP 1.65 6.2 28.10 18.66 145 26.50 1037 26.63 26.04 +.36 -3.2 PNC pfQ N PNCpQ 1.34 5.3 26.50 17.50 14 25.30 187 25.43 25.21 -.04 -1.2 PNC N PNC 4.60 4.5 9 161.79 79.41 3086 102.15 14875 106.29 101.55 +1.22 -36.0 PNC wt N PNC/WS 88.25 PNM Res N PNM 1.23 3.1 19 56.14 27.08 248 39.28 1927 40.11 37.27 +2.18 -22.5 POSCO N PKX 54.53 26.27 244 38.14 1198 38.40 36.24 +.70 -24.7 PPD Inc n Q PPD 33.23 10.61 414 26.88 2420 27.56 26.01 +.58 -10.4 PPG N PPG 2.04 1.9 20 134.36 69.77 1395 109.07 6802 110.12 102.55 +6.93 -18.3 PPL Cap 73 N PPX 1.48 5.8 26.43 15.30 8 25.58 158 25.60 25.28 +.18 -.9 PPL Corp N PPL 1.66 6.3 11 36.83 18.12 3537 26.18 23915 26.73 25.34 +1.11 -27.0 PQ GrpH N PQG 27 17.26 8.50 83 13.29 590 13.58 12.75 +.65 -22.6 PRA Grp Q PRAA 30 39.85 19.40 420 38.33 1216 39.44 36.60 +1.57 +5.6 PRA Hlth Q PRAH 43 113.32 58.67 313 95.05 1354 97.94 93.18 +.87 -14.5 PRGX Glbl Q PRGX 7.37 1.77 52 4.77 585 5.00 4.32 +.35 -3.0 PS BusPk N PSB 4.20f 3.2 27 192.13 102.48 73 133.23 502 136.93 124.53 +9.57 -19.2 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 28 23.98 291 24.09 23.84 +.04 -3.3 PS BusP pfY N PSBpY 27.03 14.50 12 24.90 120 24.99 24.74 -.01 -3.0 PS BusP pfX N PSBpX 1.31 5.2 27.85 15.13 16 25.00 168 25.05 24.72 +.24 -4.2 PS BsPk pfW N PSBpW 26.75 14.93 9 24.86 98 24.94 24.62 -.10 -3.6 PTC Inc Q PTC 93.34 43.90 710 78.27 3248 80.23 74.18 +2.74 +4.5 PTC Thera Q PTCT 59.89 30.79 598 53.00 2523 53.38 49.21 +.33 +10.3 PVH Corp N PVH .15 .3 5 108.06 28.40 1507 47.46 7789 50.25 45.19 +2.80 -54.9 PacWstBc Q PACW 1.00m 5.4 5 40.14 13.84 1433 18.65 5686 20.06 17.64 +1.16 -51.3 Paccar Q PCAR 1.28a 1.7 11 83.41 49.11 1483 75.68 6470 77.10 72.01 +3.24 -4.3 PcrTrnd750 N PTLC 35.23 24.72 827 27.42 3333 27.74 26.30 +1.00 -18.1 PcrTrnd450 N PTMC 31.43 25.88 147 27.34 503 27.38 27.31 -.02 -11.0 PcrTrnd100 N PTNQ 45.07 31.08 105 43.53 470 43.87 40.96 +2.12 +7.9 PacTrdpil n N PTBD 28.41 23.87 84 25.19 373 25.29 24.86 +.05 -1.4 Pc FdFd Q HERD 26.46 15.92 0 22.73 1 22.81 22.54 -.20 -12.7 PacrCash N GCOW 31.86 19.21 9 25.42 45 25.66 24.80 +.64 -19.1 PacrTrendp N PTEU 28.72 22.58 12 23.62 63 24.02 23.62 -.08 -14.1 Pacr Wlth N PWS 25.22 19.27 18 23.78 76 24.00 23.22 +.19 -1.0 Pac Cash N CALF 27.84 14.99 9 23.07 139 23.77 22.58 +.79 -14.8 PcEMCsh Q ECOW 26.47 15.42 19.90 0 20.06 19.90 -.47 -21.7 PacDvCsh N ICOW 28.60 15.00 30 22.53 82 22.58 22.02 +.57 -17.9 PacBiosci Q PACB 6.21 2.20 883 3.74 3438 3.80 3.35 +.36 -27.2 PacifCstOil N ROYT .31e 98.4 1 2.24 .15 690 .32 2733 .37 .30 -.04 -39.7 PacEthanol Q PEIX 1.00 .22 440 .78 1773 .80 .64 +.13 +19.2 PacGE pfA A PCGpA 1.50 5.0 30.94 20.78 5 29.87 16 30.63 29.25 -.81 +15.0sPacGE pfB A PCGpB 1.37 5.2 28.49 18.30 0 26.39 1 28.49 26.39 -1.96 +10.0 PacGE pfC A PCGpC 1.25 5.0 26.19 17.41 25.25 2 25.28 25.25 -.10 +17.2 PacGE pfD A PCGpD 1.25 4.9 26.46 17.64 25.34 15 25.55 25.34 -.16 +18.4sPacGE pfE A PCGpE 1.25 4.9 25.59 17.88 1 25.46 8 25.59 25.00 +.16 +19.3 PacGE pfG A PCGpG 1.20 5.0 25.07 16.60 1 24.01 3 24.95 23.84 -.74 +17.7sPacGE pfH A PCGpH 1.12 4.5 25.05 16.00 24.90 3 25.05 24.39 +.65 +29.4 PacGE pfI A PCGpI 1.09 4.5 25.00 15.06 24.25 2 24.30 24.25 -.25 +24.0 PacMerc Q PMBC 11 8.43 2.95 105 3.64 431 3.88 3.33 +.38 -55.2 PacPreBc Q PPBI 1.00 5.0 10 34.90 13.93 379 20.20 2022 21.84 20.00 +.54 -38.0sPaciraBio Q PCRX 54.69 27.46 973 52.37 6078 56.00 47.47 +8.28 +15.6 PackAmer N PKG 3.16 3.2 13 114.78 71.05 906 99.65 3904 101.02 96.75 +3.97 -11.0 PagrDuty N PD 51.88 12.33 1634 30.01 8008 30.74 27.50 +.90 +28.3 Pagsegur N PAGS 14 53.43 13.58 2912 37.46 9735 37.73 33.72 +3.19 +9.7 PalatinTch A PTN 1.21 .36 2489 .48 11487 .55 .47 -.04 -38.9 PaloAltNet N PANW 251.11 125.47 1424 230.53 6982 232.85 220.75 +5.14 -.3sPalomar Q PLMR 89.67 23.47 287 87.51 1236 90.64 78.42 +8.91 +73.3 PampaEng N PAM 36.41 8.72 822 10.39 2798 11.07 10.16 -.12 -36.8 PanASlv Q PAAS .20 .7 30.59 10.61 2105 29.24 11991 30.54 27.97 +.71 +23.4 PangaeaL Q PANL .14 6.2 1 3.60 1.60 8 2.27 124 2.85 2.26 -.12 -23.1 PanhO&G N PHX .04m 1.5 3 15.29 2.44 248 2.74 1576 3.07 2.50 +.20 -75.6 PapaJohns Q PZZA .90 1.1 85.00 28.55 597 83.66 2781 84.18 75.76 +4.64 +32.5 ParPetr rt A PARR/r .06 ParPacHl N PARR 12 25.69 5.72 374 8.64 2182 9.34 8.35 +.01 -62.8 ParTech N PAR 35.10 9.64 208 30.09 1022 31.23 28.90 +1.01 -2.1 ParaGold A PZG 4 1.38 .47 288 1.20 3197 1.35 1.11 +.05 +55.2 ParamtGp N PGRE .40 5.3 15.00 6.42 2109 7.60 9991 7.99 7.52 +.08 -45.4 ParatekPh Q PRTK 5.89 2.50 484 5.15 2215 5.39 4.45 +.41 +27.8 ParkCity Q PCYG 24 8.25 3.33 40 4.29 615 4.98 4.16 -.58 -15.2 ParkHot N PK 28.03 3.99 4936 9.63 31697 10.61 9.23 +.13 -62.8 ParkNatl A PRK 4.08f 6.0 10 105.52 65.05 48 68.01 284 71.16 67.02 +1.80 -33.6 ParkOh Q PKOH .50 3.2 5 36.11 10.78 43 15.84 252 17.04 14.73 -.65 -52.9 ParkeBcp Q PKBK .64b 4.4 8 23.14 9.05 19 14.47 127 15.24 13.00 +1.12 -37.3 ParkerHan N PH 3.52 1.9 23 215.94 93.00 809 182.98 5097 187.99 173.60 +10.44 -11.1 ParsleyEn N PE .20f 1.9 12 20.80 3.92 8994 10.72 42541 10.94 10.24 +.10 -43.3 Parsons N PSN 45.40 24.67 303 34.97 1383 36.56 34.11 +.81 -15.3 PrtnrCm Q PTNR 15 6.46 2.90 2 4.31 7 4.49 4.09 +.20 -1.2 PartRe pfF N PREpF 1.47 5.8 26.16 14.50 1 25.14 19 25.34 24.90 +.05 -2.2 PartRe pfG N PREpG 1.63 6.3 27.50 14.65 6 25.73 78 25.78 25.45 +.18 -2.5 PartRe pfH N PREpH 1.81 7.0 28.00 17.56 15 25.99 193 26.00 25.85 +.19 -3.5 PartRe pfI N PREpI 1.47 5.8 27.07 13.59 15 25.25 115 25.30 24.62 +.45 -2.0 PartyCity N PRTY 1 7.77 .26 3384 1.40 19829 1.61 1.24 +.04 -40.2 PassagBi n Q PASG 38.23 8.09 69 26.15 715 29.47 25.15 -2.26 +17.8 PathfdBcp Q PBHC .24 2.5 14 15.56 9.26 2 9.53 15 9.96 9.26 +.04 -31.4 PatrkInd Q PATK 1.00 1.7 19 64.38 16.70 151 58.11 710 62.89 56.56 +2.08 +10.8 PatrNBc Q PNBK .04 .7 43 15.45 3.83 6 5.97 9 6.50 5.56 +.08 -53.2 PatriotTr Q PATI 8 17.78 8.06 1 8.51 6 8.70 8.32 +.14 -47.8 Patterson Q PDCO 1.04 4.7 17 25.70 12.93 875 22.01 5103 23.08 21.83 -.79 +7.5 PattUTI Q PTEN .08m 2.4 12.15 1.61 5565 3.36 26148 3.70 3.21 -.21 -68.0 Pavmed Q PAVM 3.45 .81 950 2.05 2727 2.20 1.98 -.11 +70.8 Paychex Q PAYX 2.48 3.2 29 90.54 47.87 1731 76.59 10653 77.58 72.03 +4.80 -10.0 PaycomSft N PAYC 342.00 163.42 428 321.50 3087 328.55 293.36 +15.13 +21.4sPaylocity Q PCTY 152.00 66.98 395 152.99 1855 156.00 137.77 +10.05 +26.6sPayPal Q PYPL 178.24 82.07 5940 177.21 26162 179.80 165.56 +6.34 +63.8 Paysign Q PAYS 18.67 3.63 491 9.49 2951 10.51 9.02 -.69 -6.5 PeabodyE N BTU .58 21.1 24.56 2.51 1900 2.75 9287 3.13 2.68 -.29 -69.8 PeabEn pfA N BTUp 2.13 PeapkGl Q PGC .20 1.1 8 31.72 11.15 63 17.70 269 18.88 17.19 +.87 -42.7 Pearson N PSO .25e 3.4 11.51 5.08 342 7.23 1749 7.30 7.13 +.16 -14.2 Pebblebrk N PEB .04 .3 7 29.57 5.39 1625 12.81 18022 15.17 12.77 -.11 -52.2 Pebble pfC N PEBpC 1.63 8.1 26.19 5.06 4 19.94 40 20.93 18.54 +.74 -21.5 Pebbleb pfD N PEBpD 2.09 10.7 27.28 5.50 9 19.47 35 19.58 16.78 +1.19 -24.7 Peblbrk pf E N PEBpE 25.79 7.75 9 18.79 96 19.13 16.30 +.68 -26.0 Peblbrk pf F N PEBpF 27.08 7.45 3 19.41 14 20.38 17.97 +.80 -24.5 PeckCo h Q PECK 45 9.30 1.49 44 4.03 239 4.73 3.60 +.18 +62.5 Pedevco A PED 2.08 .67 40 .79 262 .89 .75 +.07 -52.4sPegasyst Q PEGA .12 .1 103.55 38.01 224 103.00 1447 105.36 96.79 +5.06 +29.3sPelotnIntr n Q PTON 61.00 17.70 5470 59.16 26957 61.39 55.68 +.73 +108.3 Pembina g N PBA 1.63 18 40.65 10.58 769 24.59 5040 25.43 23.75 +.91 -33.6 PnnNtGm Q PENN 100 40.14 3.75 9054 30.93 44143 33.23 28.28 +.28 +21.0 PennVa Q PVAC 37.12 .99 1147 9.60 4484 10.38 8.40 +.53 -68.4 PennantG n Q PNTG 35.99 6.15 165 22.88 471 23.50 21.18 +2.03 -30.8 PennantPk Q PNNT .60m 18.1 2 6.86 1.76 413 3.32 1360 3.57 3.30 +.02 -49.2 Pennant24 n Q PNNTG 26.72 9.44 2 22.40 9 22.65 22.00 +.24 -12.1 PenPkFR Q PFLT 1.14 13.6 5 12.67 3.34 152 8.37 583 8.61 8.14 +.19 -31.3 PennsWd s Q PWOD 1.28 5.7 11 36.27 18.72 5 22.44 29 23.69 21.60 -.05 -36.9 PennaRE N PEI .08m 5.6 2 6.68 .80 2345 1.43 12455 1.48 1.31 +.04 -73.2 PenRE pfB N PEIpB 1.84 19.4 22.90 1.48 4 9.48 23 9.74 8.70 +.14 -52.7 PenRE pfC N PEIpC 1.80 22.1 22.67 1.64 49 8.15 291 8.50 7.29 +.30 -56.3 PenRE pfD N PEIpD 1.72 19.9 22.49 3.00 10 8.63 48 8.93 7.57 +.26 -55.3 PennyMac N PMT 1.88 11.1 18 23.79 3.50 707 17.00 6434 18.10 16.94 -.48 -23.7 Penny pfA N PMTpA 2.03 9.3 28.43 5.93 6 21.82 68 21.98 21.34 +.42 -17.7 PennyM pfB N PMTpB 26.76 5.31 13 21.55 116 21.85 21.08 +.15 -17.8 Penske N PAG 1.68f 4.3 9 53.81 19.99 305 39.28 2075 41.17 36.31 +2.83 -21.8 Pentair N PNR .76 2.0 11 47.43 22.01 771 37.42 4959 38.28 36.21 +1.62 -18.4 Penumbra N PEN 194.93 121.80 218 187.95 1174 189.23 169.19 +17.28 +14.4 PeopUtdF Q PBCT .72f 6.4 9 17.22 9.37 4493 11.18 16779 11.74 10.97 +.35 -33.8 PeopUtd pf Q PBCTP 1.41 5.8 29.21 14.00 5 24.15 94 24.45 23.57 -.29 -14.2 PeBcOH Q PEBO .60m 3.0 9 39.28 17.91 66 20.22 291 21.34 19.94 +.67 -41.7 PeopBNC Q PEBK .60 3.4 7 33.18 13.30 4 17.44 24 17.91 16.15 +.39 -46.9 PeopFSvc Q PFIS 1.44 3.7 13 53.88 29.01 20 38.71 69 39.10 35.64 +2.63 -23.1 PeopUtah Q PUB .56 2.5 20 31.27 13.55 22.47 306 22.78 20.81 +1.63 -25.4 PepsiCo Q PEP 4.09f 3.1 15 147.20 101.42 2768 132.85 17842 134.17 129.43 +3.92 -2.8 Percptr Q PRCP .15 4.6 8 6.49 2.34 13 3.29 33 3.42 3.16 +.10 -40.2 Perdoceo Q PRDO .30f 1.9 12 22.50 7.11 627 16.00 2483 16.46 15.08 +.90 -13.0 Perficient Q PRFT 44 53.76 18.88 262 35.46 1281 36.50 33.82 +1.46 -23.0 PerfFood N PFGC 19 54.49 7.41 1717 26.44 8137 29.73 26.19 -1.44 -48.6 PerfrShip Q DCIX 1.12 .37 51 .59 232 .62 .56 -.01 -29.4 Performnt h Q PFMT 1.44 .54 13 .67 130 .67 .63 +.01 -34.8 PerionNwk Q PERI 9.70 2.89 168 5.06 570 5.36 5.02 -.31 -18.6 PerkElm N PKI .28 .3 38 105.70 62.91 749 97.94 4053 99.42 93.95 +4.01 +.9 PermRck N PRT .99e 35.0 8.50 1.00 27 2.83 139 3.05 2.82 -.10 -47.4 PermaFix Q PESI 9.98 3.10 21 6.28 115 6.46 6.00 +.13 -31.0 PermaPip Q PPIH 10.14 4.51 4 5.98 16 5.99 5.53 -.02 -36.2 Prmian N PBT .42e 12.9 9 6.11 2.39 38 3.26 439 3.47 3.14 +.00 -15.5 PermvRoy N PVL 1.45e 125.0 3 2.89 .67 127 1.16 591 1.27 1.16 -.11 -37.3 Perrigo N PRGO .90f 1.6 27 63.86 40.01 1000 55.19 4046 56.68 53.89 +1.25 +6.8 Perspecta N PRSP .28f 1.2 49 29.88 14.03 906 22.87 5297 23.50 21.90 +1.17 -13.5sPetIQ Q PETQ 36.33 15.83 307 35.83 1125 36.34 33.66 +1.59 +43.0 PetMed Q PETS 1.12f 3.1 12 41.59 15.00 269 35.64 2501 36.59 32.99 -.74 +51.5 PetChina N PTR .70e 2.0 56.66 27.74 131 34.36 674 34.41 32.69 +.90 -31.7 PetrbrsA N PBR/A 15.67 4.16 5490 8.28 26786 8.45 7.72 +.64 -44.5 Petrobras N PBR 16.95 4.01 20519 8.48 88974 8.69 7.99 +.45 -46.8 Pfenex A PFNX 14.00 5.26 281 8.32 1590 8.51 7.76 +.36 -24.2 Pfizer N PFE 1.52 4.4 14 44.56 27.88 42844 34.51 213597 34.85 32.20 +2.47 -11.9 PFSweb Q PFSW 8.42 1.50 97 6.75 627 7.08 6.37 +.02 +76.7 PhaseBio Q PHAS 14.08 2.60 464 4.39 1220 4.84 4.37 -.32 -28.2 Phathom n Q PHAT 64.54 18.51 104 31.58 414 36.11 30.42 -3.85 +1.4 PhlpsSelEn N DSE 1.26 236.4 5.31 .20 227 .53 1198 .61 .52 +.02 -86.1 PhibroAH Q PAHC .48 1.8 17 33.97 16.87 93 26.07 377 26.66 25.32 +.75 +5.0 PhilipMor N PM 4.68 6.6 14 90.17 56.01 3494 70.46 18503 71.21 69.02 +1.59 -17.2 PhilipsNV N PHG .80e 1.7 50.78 30.50 462 47.78 2224 48.08 46.13 +2.05 -2.1 Phillips66 N PSX 3.60 5.3 6 119.92 40.04 2616 68.42 13688 73.35 67.26 +.35 -38.6 Phill66LP N PSXP 3.50f 9.7 10 65.23 19.00 378 36.25 2019 36.71 35.02 +.71 -41.2 Phio Ph rs Q PHIO 24.64 1.60 190 2.20 2218 2.60 2.10 -.13 -76.6 PhxNMda N FENG 1.37e 37 2.24 1.15 342 1.48 1126 1.54 1.45 -.01 -24.5 PhotrIn Q PLAB 1 16.75 8.01 211 11.12 1955 11.36 10.60 +.49 -29.4 PhysRltTr N DOC .92 5.3 60 20.78 11.01 1412 17.47 8321 18.00 17.14 +.25 -6.6 PiedmLithn Q PLL 11.75 4.00 13 5.57 79 6.20 5.45 +.00 -32.6 PiedmOfc N PDM .84 5.1 8 24.78 12.86 459 16.59 2815 17.15 16.04 +.53 -25.4 PierisPhm Q PIRS 6.04 1.60 193 3.06 1197 3.29 3.02 -.12 -15.5 PilgrimsP Q PPC 7 33.67 15.75 1157 16.73 5063 17.22 15.92 +.04 -48.9 PimEnTac N NRGX 20.25 3.39 787 7.08 2267 7.28 6.87 +.18 -57.1 PimUS Eq N MFUS 33.30 20.26 1 27.57 16 27.76 26.91 +.69 -11.6 Pim IntEq N MFDX 26.35 17.15 0 22.89 24 23.03 22.56 +.36 -12.0 PimEmMkt N MFEM 25.23 15.23 6 21.16 31 21.28 20.50 +.46 -14.9 PimcoCA N PCQ .92 5.8 20.78 12.55 41 15.97 188 16.29 15.62 -.29 -19.6 PimcoCA2 N PCK .65 7.3 10.37 6.52 190 8.79 526 9.06 8.73 -.05 -12.1 PimcCA3 N PZC .72 7.0 11.64 7.13 52 10.23 218 10.34 9.96 +.03 -10.3 PimcoCp&I N PCN 1.35 8.4 20.25 8.84 66 16.05 391 16.28 15.53 +.26 -16.1 PimCpOp N PTY 1.56a 10.0 19.73 9.10 365 15.57 1745 15.79 15.10 +.42 -18.1 PimDyCrd N PCI 1.97 10.5 25.70 13.46 552 18.78 3171 18.91 17.97 +.54 -25.5 PimDyInco N PDI 2.65a 10.7 33.90 16.65 322 24.80 1238 25.39 24.06 +.45 -23.6 PimcIncStr N PFL 1.08 10.9 12.40 5.95 127 9.93 553 10.06 9.61 +.33 -16.2 PimIncStr2 N PFN .96 10.8 10.91 5.00 220 8.88 938 8.98 8.63 +.17 -16.1 PimStPls N PGP 2.20 27.2 13.09 4.51 58 8.08 211 8.33 8.00 +.04 -32.4 PimcoHiI N PHK 1.24 22.9 8.11 3.55 505 5.41 2250 5.51 5.25 +.18 -28.0 PimIncOpp N PKO 2.28a 10.0 28.65 13.47 190 22.69 598 23.12 22.27 +.12 -18.4 PimcoMuni N PMF .98 7.2 15.85 9.13 91 13.63 291 13.79 13.43 +.06 -9.7 PimcoMu2 N PML .78 5.8 16.20 9.12 73 13.48 349 13.55 13.35 +.04 -15.1 PimcMu3 N PMX .75 6.6 12.96 8.50 115 11.51 396 11.61 11.34 +.11 -8.5 PimcoNY N PNF .68 5.8 14.65 8.23 13 11.72 52 11.72 11.40 +.25 -15.1 PimcoNY2 N PNI .80 7.6 12.79 7.08 30 10.40 163 10.53 10.36 -.02 -13.8 PimcNY3 N PYN .63 6.7 10.69 7.00 5 9.40 17 9.45 9.11 -.03 -2.4 PimcoStrIn N RCS .96 14.6 10.10 4.77 222 6.59 882 6.65 6.11 +.46 -27.5sPinduoduo Q PDD 90.48 19.11 16858 93.00 39533 95.48 83.00 +7.84 +145.9 PingtanM Q PME .04 3.5 7 2.94 .57 11 1.14 59 1.22 1.11 -.02 -8.8 PinnaclFn Q PNFP .64 1.6 8 65.00 27.80 240 39.80 1294 42.36 39.56 +.57 -37.8 PinWst N PNW 3.13 4.1 17 103.31 60.05 1001 76.03 5074 77.11 70.88 +4.98 -15.5 PintecT lfn Q PT 4.49 .40 65 1.12 573 1.23 1.10 -.08 -38.5 Pinterest N PINS 36.83 10.10 18202 24.11 74549 24.55 20.07 +2.50 +29.3 PionDvrsHi A HNW 1.38 11.4 15.43 9.05 8 12.09 68 12.13 11.89 +.18 -18.8 PionFltRt N PHD .72 7.6 11.19 5.80 73 9.53 344 9.68 9.42 +.09 -13.1 PionHiIn N PHT 1.14 15.0 10.03 5.04 182 7.59 847 7.64 7.31 +.22 -20.4 PioMuAdv N MAV .84 8.0 11.45 7.61 49 10.53 215 10.58 10.50 -.02 -2.6 PioMunHi N MHI .84 7.4 12.78 8.42 117 11.30 495 11.34 11.22 +.04 -6.5 PioNtrl N PXD 2.20f 2.3 159.01 48.62 1222 96.80 8424 99.28 93.27 +3.24 -36.1 PioneerPw Q PPSI 1.37a 5 4.78 .90 177 1.42 6178 2.18 1.23 +.17 -37.4 PiperSandl N PIPR 1.50e 2.6 87.45 31.95 62 57.61 392 59.97 55.14 +3.11 -27.9 PitnyBw N PBI .20 8.0 2 5.50 1.67 1200 2.51 5967 2.67 2.47 +.04 -37.7 PitnyBw 43 N PBIpB 1.67 11.4 22.75 8.02 21 14.75 169 16.30 14.70 -.95 -19.2sPivtInII n N PIC 10.23 9.50 229 10.15 1593 10.23 10.06 -.01 +2.1 PivtInII wt N PIC/WS sPivotInII un N PIC/U 10.65 9.38 3 10.47 7 10.65 10.30 +.12 +2.6 Pixelwrks Q PXLW 5.23 2.06 272 3.25 1242 3.28 3.13 +.06 -17.1 PlainsAAP N PAA 1.44 17.0 13 25.26 3.00 3916 8.49 22372 9.08 8.02 +.21 -53.8 PlainsGP N PAGP 1.44 4 25.69 3.04 2892 8.67 14816 9.16 8.17 +.33 -54.2 PlanetFit N PLNT 62 88.77 23.77 1207 60.47 9206 64.61 57.74 -1.15 -19.0 PlanetGrn A PLAG 5.35 1.53 80 2.81 625 2.99 2.63 +.11 +2.6 Plantron N PLT 5 42.44 4.60 476 14.70 3271 15.32 13.50 +1.11 -46.2 PlatGpM A PLG 5 1.37 PlayAGS N AGS 21.59 .70 468 3.65 3594 3.85 3.00 +.31 -69.9 PlayaHot Q PLYA 8.59 1.30 802 3.52 3819 3.85 3.45 +.01 -58.1 Plexus Q PLXS 14 86.53 35.16 127 65.60 1314 70.92 62.52 -1.30 -14.7sPliantTh n Q PLRX 35.63 21.05 78 29.53 462 35.63 28.51 -2.19 +38.6sPlugPowr h Q PLUG 9.31 1.88 38035 9.10 174434 9.65 7.06 +2.27 +188.0 PlumasBc Q PLBC .46 2.0 8 29.23 15.00 6 22.70 64 23.85 20.98 +1.80 -13.9 Plurlsght Q PS 32.40 6.59 1363 19.03 5178 19.40 16.85 +1.53 +10.6 Pluristm rs Q PSTI 13.29 2.82 314 8.92 1536 9.06 8.13 +.12 +126.4 PlusTher rs Q PSTV 22.89 .93 50 2.12 288 2.28 2.04 -.07 -11.7 PlymInd pfA A PLYMpA 1.88 7.4 29.60 11.81 2 25.36 16 26.50 25.02 -.56 -4.3 PointsInt g Q PCOM 19 19.06 6.89 172 8.75 253 9.39 8.47 -.20 -42.6 PolarPwr Q POLA 5.00 .95 4703 2.58 162741 4.96 1.26 +1.32 +8.4 Polaris N PII 2.48f 2.7 21 104.37 37.36 722 91.71 3110 94.57 88.68 +1.74 -9.8 Polarity Q PTE 5.86 .78 214 1.24 2421 1.49 1.20 -.13 -52.3 PolyMet g A PLM .97 .15 6757 .42 52075 .49 .35 +.04 +62.7 PolyOne N POL .81 3.1 12 37.33 8.69 638 26.14 3489 26.96 25.37 +.95 -28.9sPool Corp Q POOL 2.32f .9 48 274.46 160.35 204 270.22 899 276.00 259.31 +9.28 +27.2 Popular Q BPOP 1.60f 4.4 10 61.46 23.69 479 36.22 2744 37.75 35.50 +1.02 -38.3 Popular pf Q BPOPN 1.68 6.6 31.97 20.28 2 25.50 35 25.75 25.00 +.46 -5.3 PopCpII pf Q BPOPM 1.53 6.1 27.50 19.06 3 25.00 21 25.00 24.90 -7.2 PortGE N POR 1.54 3.6 18 62.97 37.83 521 42.71 2604 43.40 40.39 +2.43 -23.4 PortRidge Q PTMN .24 22.0 2.50 .75 47 1.09 727 1.12 1.03 +.07 -48.6 PortolaPh Q PTLA 31.73 5.31 18.03 11229 18.07 17.96 +.06 -24.5 PostHldg N POST 9 112.89 68.97 276 87.29 1755 89.41 85.95 +1.36 -20.0 PostRlt N PSTL .80f 4.9 19.48 10.84 1 16.19 22 16.20 15.33 +1.15 -4.5 Potbelly Q PBPB 6.00 1.50 319 2.20 1416 2.42 2.14 +.05 -47.9 PotltchDel Q PCH 1.60 4.2 17 45.42 22.40 256 38.03 1871 39.17 36.01 +2.40 -12.1 PowellInds Q POWL 1.04 3.8 50.81 15.62 41 27.72 214 28.31 26.42 +.60 -43.4 PwrInteg Q POWI .84f .7 56 122.45 76.77 129 117.68 928 119.20 114.39 +1.19 +19.0 PowrREIT A PW 33.89 5.74 41 28.40 194 30.94 28.00 -1.60 +215.6 PwREIT pfA A PWpA 30.13 24.00 26.40 1 26.40 26.40 -3.1 PowrFleet Q PWFL 8.50 2.55 115 4.53 545 4.67 4.34 -.17 -30.4 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 1.26 971 4.82 7062 5.19 4.64 -.14 -12.0 Precipio Q PRPO 4.39 .55 539 1.30 2900 1.52 1.25 -.16 -36.6 PrecBio Q DTIL 23.67 4.60 493 8.42 2012 8.60 7.72 +.54 -39.4 PrecDrill N PDS 2.08 .27 386 .73 3562 .80 .68 +.03 -48.0 PrecOnco rs Q POAI 8.50 1.25 963 1.46 3014 1.81 1.43 -.31 -44.1 PfdAptCm N APTS .70m 9.2 15.32 5.27 335 7.59 1877 7.80 7.33 +.23 -43.0 PfdBkLA Q PFBC 1.20 3.0 64.50 20.04 55 40.44 298 43.13 39.50 +1.41 -32.7 PrefrmdLn Q PLPC .80 1.6 16 76.60 36.16 7 49.35 35 51.40 48.05 +2.32 -18.2 PremFin Q PFBI .60 4.8 8 20.38 8.21 19 12.46 98 13.00 12.02 +.06 -31.3 Premier Q PINC 14 40.13 27.11 604 33.35 1934 34.97 32.58 +.79 -12.0 Prestige N PBH 3 46.12 27.40 524 36.17 3606 37.91 34.90 -.71 -10.7 Pretium g N PVG 13.83 4.05 4320 8.17 15050 8.53 7.94 +.05 -26.6 PrevailT Q PRVL 19.96 7.41 63 15.40 599 16.09 14.31 +.81 -2.7 PriceTR Q TROW 3.60 2.9 22 139.82 82.51 1066 122.73 4637 125.68 118.82 +3.79 +.7 PrSmrt Q PSMT .70 1.2 24 79.90 41.15 75 59.43 432 60.85 58.34 +.81 -16.3 PrmEgy Q PNRG 170.99 47.68 0 75.24 4 78.02 70.18 +.15 -50.3 Primerica N PRI 1.60f 1.4 14 138.05 61.20 140 113.11 931 117.66 112.06 +1.38 -13.4 PrimoWat N PRMW .24 1.7 16.00 6.33 1161 13.74 8118 14.07 13.18 +.11 +.4 Primoris Q PRIM .24 1.4 11 23.73 9.42 405 17.53 1305 18.43 16.61 +1.20 -21.2 PrinEdgAIn N YLD .75e 41.36 28.00 2 36.18 12 36.19 35.03 +.14 -11.7 PrinPrice Q PSET .47e 1.2 43.33 28.27 40.09 17 40.09 37.58 +2.15 -2.6 PrinShHld Q PY .72e 2.6 34.78 18.78 27.21 1 27.85 27.21 +.57 -20.6 PrinHlIn ef Q BTEC 46.37 25.34 4 44.85 114 45.33 43.02 +1.22 +16.4 PrinMill ef Q GENY .17e .4 45.79 26.83 1 43.62 3 43.80 42.27 +1.84 +5.0 Prin US SC Q PSC .51e 1.9 33.49 18.28 1 26.84 49 27.54 26.02 +1.49 -17.6 PrinActGl N GDVD 30.54 19.16 1 26.22 7 26.38 25.88 +.51 -12.7 PrUS SC n Q PSM 26.85 15.33 21.81 1 23.39 21.81 +.34 -17.4 PrUS Lg n Q PLC 27.87 18.95 25.27 1 25.27 24.81 +.01 -4.4 PrIntCre n Q PDEV 26.58 17.86 0 24.02 1 24.09 23.80 -.01 -9.2 Prin Cont N PVAL 28.75 16.41 22.25 1 23.04 22.25 +.19 -21.8 Prn MegC N USMC 32.93 22.45 8 30.29 44 30.60 29.26 +1.07 -3.2 PrinSpec N PREF 103.54 76.25 4 96.78 28 97.16 96.64 +.17 -3.9 PrinFncl Q PFG 2.24 5.5 8 60.81 23.31 1495 40.79 6919 42.39 39.20 +1.65 -25.8 PrincREstI N PGZ 1.32m 11.0 22.01 9.51 76 12.01 229 12.40 11.75 +.21 -43.1 PrincBio Q PRNB 75.65 25.35 243 56.00 1195 61.16 55.03 -.46 +2.2 PrinEq N PEM PriorIn pfC N PRIFpC 26.16 13.07 7 24.16 20 24.99 23.80 -.09 -3.7 PriorIn pfE N PRIFpE 25.08 15.20 2 23.61 6 24.00 23.36 -.37 -3.8 PriorityTc Q PRTH 8.10 1.33 62 2.84 152 2.96 2.22 +.63 +15.9 ProAssur N PRA .20m 1.4 7 42.03 12.67 407 13.99 2401 14.76 13.48 +.67 -61.3 ProDex Q PDEX 34 23.90 11.40 10 17.93 39 18.18 17.45 -.02 +2.2 ProLogis N PLD 2.32 2.4 36 99.04 59.82 2717 95.55 16712 97.19 89.47 +5.72 +7.2 ProPetr N PUMP 21.83 1.36 1145 4.90 5662 5.34 4.82 +.01 -56.4 ProPhaseL Q PRPH .25e 2.59 1.20 4 1.40 68 1.52 1.39 +.20 -28.9 ProQRTher Q PRQR 10.98 4.46 84 5.72 437 6.27 5.62 -.38 -42.3 PrUltDow N DDM 59.63 21.05 940 40.47 5977 41.66 38.21 +2.49 -27.2 ProUltMC N MVV 47.08 13.47 45 28.79 881 29.81 26.84 +1.96 -36.2sPrUltQQQ N QLD 156.06 68.03 1170 153.50 6231 156.06 136.05 +14.17 +25.9 ProUltSP N SSO .40e .3 166.50 64.83 1815 128.00 9368 130.89 117.44 +9.63 -15.1tPrUShCnG N SZK 19.56 8.50 3 8.73 11 9.43 8.50 -.90 -19.1 ProShtHY N SJB 26.10 20.13 150 20.71 955 21.20 20.60 -.29 +.6 ProUShBM N SMN 29.59 Pro20 yrT N UBT 1.13e .8 165.02 86.87 7 133.30 52 139.45 131.20 -2.28 +41.5 Pro7-10yrT N UST .42e .6 80.86 51.56 5 75.76 85 76.20 75.33 -.17 +21.6 PrUltBio Q BIB 76.77 35.49 316 74.30 1165 75.80 69.30 +3.43 +20.3 ProSShOG N DDG 57.25 23.64 1 29.51 9 30.23 28.87 -.70 +20.2 ProLCCre N CSM .67e .9 80.51 50.10 16 71.48 67 72.20 68.62 +2.62 -7.4 ProUltTl N LTL 46.24 22.00 1 32.53 2 33.69 31.95 +1.51 -22.2 ProHdgRep N HDG 47.71 37.63 2 45.82 8 45.97 45.56 +.45 -1.8 ProUltEM N EET 85.59 33.37 6 61.46 19 62.41 57.00 +4.16 -23.7tProRafiLS N RALS .62e 2.0 35.13 30.74 30.77 1 31.10 30.74 -.17 -10.9 ProUSL7-10T N PST 19.83 15.20 7 15.28 49 15.34 15.20 +.03 -19.7 ProShtEafe N EFZ 36.32 23.94 85 24.77 345 25.27 24.60 -.54 +2.1 ProShtEM N EUM 23.90 16.50 293 16.65 1712 17.35 16.55 -.59 -2.4 ProUltEaf N EFO 45.26 17.62 2 31.43 10 31.90 30.19 +1.33 -26.6 ProUEurop N UPV 56.52 20.11 0 38.66 2 38.66 37.43 +2.15 -30.2 ProShtBM N SBM 26.82 15.58 0 16.16 1 16.70 16.08 -.83 -5.9 ProUltRE N URE 100.90 28.48 17 55.30 175 57.73 49.92 +5.01 -36.7 ProUltFin N UYG 57.92 16.81 97 29.09 674 30.29 27.66 +1.52 -45.8 ProShtRE N REK 19.63 11.85 28 12.57 212 13.27 12.31 -.65 -2.3 ProShtChi50 N YXI 22.46 17.21 9 17.29 49 18.15 17.21 -.56 -3.1 ProUltSem N USD 73.41 25.62 46 60.45 242 61.48 54.73 +4.12 -2.0 ProUltUt N UPW 82.73 29.22 1 48.07 44 49.16 44.14 +4.21 -30.8 PrUltTech N ROM 198.87 82.01 56 190.59 266 193.78 170.77 +15.54 +19.8 ProUltJpn N EZJ 1.28p 39.61 17.75 31.63 0 31.89 31.25 -.38 -17.1 ProUltInd N UXI 93.73 30.64 1 61.71 6 62.90 57.67 +4.59 -29.1 PrUltHCr N RXL .63e .5 134.90 63.45 3 120.39 15 121.72 112.41 +9.26 -5.4 ProUCnsSv N UCC 132.15 53.53 1 114.77 2 115.79 103.67 +9.88 -3.2 PrUCnsGd N UGE 58.51 24.40 1 46.16 5 46.43 43.49 +4.28 -13.4 ProUBasM N UYM .15e .3 63.75 21.42 10 47.07 25 48.27 44.00 +4.51 -25.3 PrUlPR2K N URTY 92.34 11.80 1902 31.95 10304 33.85 28.61 +3.55 -62.5 PUltM400 N UMDD .03e .1 130.29 16.96 32 48.46 146 51.43 44.10 +4.57 -60.7 ProUltSC N SAA 113.78 32.22 1 59.59 5 60.97 55.39 +4.97 -45.7 ProUPD30 N UDOW 137.44 25.32 4410 63.30 21731 65.97 58.01 +5.73 -49.0 PrUltPQ Q TQQQ 118.80 32.27 28388 103.29 123470 105.87 86.28 +13.81 +19.3 ProUlR2K N UWM 81.18 23.20 408 48.10 3655 49.99 44.64 +3.73 -37.5 ProSht20Tr N TBF 20.84 14.36 628 15.47 3204 15.60 15.33 +.13 -21.1 PUltSP500 N UPRO 80.87 17.51 8536 45.90 44039 47.44 40.37 +5.10 -34.4 ProUChin50 N XPP .74p 72.68 37.33 6 57.30 26 57.85 52.25 +3.23 -15.4 PrUSSilv N ZSL 56.62 19.16 51 20.42 450 21.22 19.59 -.39 -23.8 ProVixST N VIXY 64.56 10.80 3308 26.52 17148 31.24 25.45 -4.25 +113.4 PrUltYen N YCL 63.84 52.08 0 55.74 2 55.85 55.31 -.38 -.2 PVixMTFut N VIXM 50.90 19.68 50 39.93 228 43.50 38.68 -3.36 +87.6 PrUltSilv N AGQ 39.66 12.66 963 28.40 5294 29.62 27.41 +.52 -10.3 PrUltShN N KOLD 87.29 21.59 284 67.84 1899 73.93 65.36 -18.14 +74.8tProUShGld N GLL 63.50 35.32 17 35.94 128 36.67 35.32 -.14 -32.4 PrSUShAus N CROC 82.59 51.77 1 55.85 2 56.84 55.46 -.96 PrUltShYen N YCS 81.76 64.92 6 73.96 36 74.88 73.43 +.46 -3.1 ProSUltGold N UGL 65.47 42.12 210 64.10 1243 65.27 62.69 +.19 +30.7 ProShtVx N SVXY 50.45 PrUShCrd N SCO 67.35 11.17 3639 17.37 18946 18.94 16.98 -1.93 +43.0 ProShtEuro N EUFX 48.27 40.13 1 44.92 2 44.94 44.64 +.40 -1.7 ProUltEuro N ULE 14.41 12.25 5 13.56 21 13.63 13.51 -.08 -1.5 ProUShEuro N EUO 29.95 24.48 50 26.72 199 26.82 26.51 -.04 -.3 ProctGam N PG 3.16f 2.6 28 128.09 94.34 6150 120.88 34650 122.57 116.35 +5.65 -3.2 ProcSp n Q UFO 29.03 14.21 13 20.10 76 20.56 19.60 +.47 -23.7sProDvrs h Q IPDN 3.98 .78 402 2.88 3681 3.98 2.65 -.32 +216.5 ProfHold n Q PFHD 20.63 12.32 20 13.47 120 14.00 12.94 +.06 -32.6 ProAlph rt Q PAACR .59 .10 .29 +70.6 ProfirEn h Q PFIE 1 2.02 .63 196 .84 488 .91 .76 +.07 -41.8 ProfMed n Q PROF 20.60 6.53 71 17.49 313 18.00 15.34 +1.41 +59.7tProgenity n Q PROG 15.92 7.63 391 8.80 1670 10.18 7.63 -1.18 -32.9 ProgrsSoft Q PRGS .66 1.7 28 52.50 28.09 244 38.38 1384 39.43 37.15 +.78 -7.6 ProgsvCp N PGR .10e .1 32 84.96 62.18 2493 79.23 13531 80.80 77.88 +1.34 +9.4 Progyny n Q PGNY 36.50 13.29 691 26.31 2696 26.93 23.69 +1.62 -4.2 Proofpoint Q PFPT 133.58 83.81 692 112.24 2558 114.93 105.59 +2.75 -2.2 PropTch n Q PTAC 10.38 9.15 30 10.17 97 10.25 10.03 +.16 +2.7 PropTch un Q PTACU 10.70 7.88 0 10.25 80 10.60 10.20 +.05 ProsHldg N PRO 75.39 19.73 374 44.86 1626 45.83 41.51 +2.33 -25.1 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 15 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 65 tProShtQQQ N PSQ 29.70 18.48 5339 18.65 32659 19.81 18.48 -.94 -24.1 ProShSP N SH 33.19 21.57 12062 22.11 71028 23.10 21.85 -.91 -7.9 PrUShSP N SDS 44.40 18.15 15511 18.96 78172 20.70 18.52 -1.58 -23.7 PrUShDow N DXD 27.01 tPrUltShT N REW 19.00 6.17 11 6.28 112 7.00 6.17 -.52 -50.0 PrUShD3 N SDOW/O 14.22 PUShtSem N SSG 26.20 6.83 25 7.04 82 7.79 6.93 -.56 -52.5 ProUShL20 N TBT 30.24 14.51 884 15.93 4759 16.20 15.64 +.29 -40.0 PrUShHC N RXD 23.36 PrUShD3 N SDOW 95.94 20.68 15752 23.87 74186 26.19 22.82 -2.53 -37.3 PUShtR2K N TWM 16.21 PS DecRt N EMTY 59.60 28.63 19 31.79 150 33.24 31.01 -1.36 -5.2sPS OnlSt N CLIX 76.98 46.11 60 76.76 249 76.98 71.77 +3.46 +56.6 ProS Ris Q EQRR .81e 2.8 43.90 20.20 0 29.11 1 29.55 28.84 +.72 -33.2 PUPShtMC N SMDD 8.55 tPShtQQQ Q SQQQ 39.29 7.19 76204 7.14 310841 8.60 6.96 -1.16 -68.1 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 7 23.62 36 25.10 21.99 +2.02 -73.9 ProGblInf N TOLZ 1.63e 4.1 49.02 29.49 26 40.14 92 40.65 38.73 +1.36 -14.5 PS MngdF N FUT 41.03 38.11 39.30 2 39.60 39.29 -.45 +.1 ProEurDiv N EUDV .15p 45.59 29.21 1 41.52 3 41.52 40.78 +.83 -7.2 ProSPxTch N SPXT .23p 61.25 39.55 54.33 1 54.33 52.83 +2.09 -8.6 ProSPxHC N SPXV .24p 71.06 45.87 64.77 0 64.77 63.15 +2.42 -3.7 ProSPxFin N SPXN .23p 70.43 47.69 2 66.98 5 67.43 65.00 +2.66 +.7 ProSPxEgy N SPXE .22p 72.90 47.01 1 67.61 3 68.10 64.85 +2.57 -1.4 PrS HdJp N HGJP 30.04 PrIGIntH bt A IGHG 2.15 3.0 77.72 52.44 5 71.30 105 72.00 70.36 +.64 -7.8 ProSht7-10y N TBX 25.85 PrSPMCDv N REGL .65e 1.2 61.37 37.74 35 52.53 385 53.55 50.87 +2.01 -12.8 ProSR2KDv N SMDV .47e 62.93 39.39 60 47.73 268 48.90 46.46 +1.78 -22.8 PrUlO&G rs N DIG 289.54 30.50 96 73.36 415 77.94 69.55 +3.14 -71.0 PSSTEm bt A EMSH 4.88e 6.7 76.74 67.09 0 72.30 0 72.30 72.28 +.20 -4.0 PrUShtUtl N SDP 25.34 10.34 3 11.90 38 13.29 11.60 -1.20 -18.6 PrUShtFn N SKF 30.35 10.53 477 12.78 1444 13.52 12.22 -.72 -6.9 ProUShBio Q BIS .02p 21.45 7.63 297 7.83 1376 8.42 7.69 -.42 -41.6 ProMornAlt N ALTS .38e 1.1 38.81 29.97 0 34.74 3 34.89 34.67 +.08 -8.5 ProDivGro N EFAD .70e 1.9 37.52 PS EMkDv N EMDV 61.42 35.61 3 49.72 19 50.01 47.63 +1.97 -17.2 PrSh20Tr rs N TTT 32.09 28.32 3 29.08 40 29.86 28.36 +.72 -55.7 ProspctCap Q PSEC .72 14.3 6 6.76 3.68 1420 5.05 5399 5.14 5.02 +.04 -21.6 ProsCap 24 N PBB 1.56 6.3 26.04 11.30 8 24.60 42 24.75 24.19 +.23 -2.8 ProspBcsh N PB 1.84 3.2 15 75.22 42.02 304 57.35 2012 60.21 56.14 +1.83 -20.2 ProtagTh Q PTGX 19.67 4.47 283 17.75 1443 18.83 17.00 -.79 +151.8 Protalx rs A PLX 4.86 1.70 76 3.73 494 4.04 3.69 -.07 +13.7 Protara rs Q TARA 67.08 8.80 19 28.01 137 30.99 25.45 -1.68 +70.8 ProtctInsA Q PTVCA .40 2.3 40 21.46 10.95 0 17.67 0 17.67 17.67 +.77 +12.2 PrtctInsB Q PTVCB .40 2.8 33 18.35 10.23 10 14.42 59 15.26 14.42 +.19 -10.4 Proteos h Q PTI 3 4.72 .61 848 1.37 3410 1.47 1.32 -.04 -39.9 Prothena Q PRTA 17.63 6.71 290 10.98 1047 11.22 9.99 +.86 -30.6 ProtoLabs N PRLB 54 136.85 63.19 234 110.75 1267 114.80 108.11 +1.15 +9.1 Provect wt A PVCT/WS .02 Provent Q PRVB 18.50 4.72 1343 14.29 4390 14.96 13.70 -.22 -4.1 ProvidSv Q PRSC 82.43 40.40 67 79.42 338 80.26 74.08 +5.47 +34.2 ProvFnH Q PROV .56 4.4 28 22.99 11.78 3 12.84 32 13.70 12.64 +.26 -41.4 ProvidFS N PFS .92 6.8 9 25.86 9.05 309 13.55 2293 14.64 13.24 +.49 -45.0 PrudntlBcp Q PBIP .28a 2.4 59 18.80 9.90 3 11.85 34 12.20 11.26 +.91 -36.0 Prudentl N PRU 4.40 7.4 6 103.56 38.62 2467 59.30 12904 61.78 57.76 +1.20 -36.7 PrudFn 52 N PJH 1.44 5.7 26.59 17.91 24 25.38 263 25.50 25.19 +.13 -2.2 PrudtlF 53 N PRH 1.43 5.6 26.49 17.60 11 25.37 253 25.47 25.23 +.01 -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 34 25.78 188 25.95 25.61 +.20 -7.9 PruUK pfA N PUKpA 1.63 6.2 28.53 17.00 5 26.39 109 26.56 26.03 +.52 -3.6 Prud UK N PUK 1.49e 4.9 39.10 15.68 301 30.51 1461 31.28 29.31 +1.28 -19.9 PruShHiY N ISD 1.32 9.5 13.86 -3.1 PsychmCp Q PMD .72 12.4 5 10.69 4.54 28 5.79 195 6.35 5.34 +.14 -36.7 PSEG N PEG 1.96f 3.9 17 63.88 34.75 1594 50.11 11826 50.60 47.65 +2.61 -15.1 PubStrg N PSA 6.80 3.4 22 266.76 155.37 896 199.36 4377 202.03 189.09 +10.08 -6.4 PubSt pfW N PSApW 1.30 5.2 25.79 19.00 17 25.09 216 25.18 25.01 +.02 -.8 PubSt pfX N PSApX 1.30 5.2 25.75 19.54 2 25.22 84 25.24 25.04 +.07 -.4sPubSt pfL N PSApL 1.16 4.6 25.50 24.95 93 25.44 3876 25.50 25.06 +.32 +1.8 PubSt pfJ N PSApJ 1.18 4.6 27.33 18.05 12 25.48 157 25.53 25.10 +.37 -.8 PubSt pfI N PSApI 26.68 18.78 7 25.65 140 25.67 25.30 +.16 -.4 PubSt pfG N PSApG 27.37 18.61 4 25.97 98 26.03 25.69 +.17 +.4 PubSt pfF N PSApF 1.29 5.0 27.38 18.63 18 25.71 140 25.95 25.53 -.11 -1.2 PubSt pfE N PSApE 1.23 4.9 26.38 18.88 40 25.16 239 25.20 24.98 +.07 -1.3 PubSt pfD N PSApD 1.24 4.9 26.30 18.69 4 25.31 155 25.38 25.12 +.13 -.6 PubSt pfC N PSApC 26.62 19.25 4 25.49 61 25.64 25.32 +.05 -.8 PubSt pfB N PSApB 27.09 20.05 4 25.75 136 25.84 25.52 +.21 -.3sPuhuiWl Q PHCF 8.55 1.37 296 5.45 2615 8.55 4.70 +.05 +154.7 Pulmatr Q PULM 2.06 .61 342 1.71 2003 1.92 1.66 -.17 +98.8 PulseBiosc Q PLSE 17.45 5.11 56 10.50 297 11.00 10.05 -.12 -21.7 PulteGrp N PHM .48 1.5 19 47.37 17.12 2497 32.88 13728 34.26 31.55 +.95 -15.3 PumaBiotc Q PBYI 15.00 5.50 559 10.53 2420 11.11 10.07 +.21 +20.3 PureAcq Q PACQ 11.77 10.06 160 10.60 169 11.00 10.50 +2.2 PureAcq un Q PACQU 12.04 10.31 0 10.52 0 -2.6 PureCycle Q PCYO 13.83 7.18 44 9.32 204 9.55 8.70 +.64 -26.0 PureStrg N PSTG 20.50 7.93 3401 17.14 13346 17.90 16.76 -.07 +.2 PurplInv Q PRPL 19.06 4.42 448 18.07 3723 19.00 16.70 +.82 +107.5 PMMI N PMM .44 6.0 8.44 5.92 116 7.32 545 7.40 7.30 +.02 -8.4 PMIIT N PIM .31 7.5 4.91 3.32 319 4.15 1478 4.19 4.03 +.01 -12.4 PMOT N PMO .71 5.6 13.65 9.97 75 12.71 353 12.89 12.71 -.07 -3.3 PPrIT N PPT .31 6.5 5.73 3.50 265 4.78 1722 4.82 4.71 +.04 -12.0 Puxin N NEW 11.58 3.62 290 5.67 1196 5.85 5.03 +.35 -30.9 Puyi Inc Q PUYI 14.80 4.11 2 6.45 12 6.59 6.19 -.02 +3.2 PyxisTnkr Q PXS 1.80 .62 65 .79 188 .80 .74 +.02 -30.2 PzenaInv N PZN .58e 10.8 7 10.15 3.46 54 5.36 640 5.95 5.25 -.17 -37.8 Q2 Hldgs N QTWO 93.90 47.17 278 87.82 2215 89.00 81.99 +3.61 +8.3 QAD Inc B Q QADB .24 .9 38.04 20.53 28.11 0 28.11 28.11 -2.12 -26.0 QAD A Q QADA .29 .7 54.54 28.21 28 41.74 194 42.62 39.28 +2.76 -18.0 QCR Hld Q QCRH .24 .8 10 44.76 22.39 35 29.51 279 31.55 28.51 +1.31 -32.7 QEP Res N QEP .08 6.1 4 7.42 .26 4773 1.32 29303 1.40 1.20 +.10 -70.7 QIAGEN N QGEN 35 44.41 25.04 530 42.51 5265 43.52 42.48 -.99 +25.8 QIWI plc Q QIWI .56m 3.1 18 25.25 8.62 247 18.03 776 18.23 17.02 +.56 -6.9 QK InfGp n Q QK 20.44 9.00 1 9.44 4 11.00 9.15 -.85 -14.2 QTS RltTr N QTS 1.88 2.9 68.96 42.64 394 65.93 2863 66.88 62.49 +2.56 +21.5 QTS Rlt pfA N QTSpA 1.78 6.6 28.43 17.50 1 27.00 15 27.00 26.00 +.45 -.7 QTS Rlt pfB N QTSpB 1.63 1.1 152.66 99.00 1 150.00 21 150.00 140.76 +9.04 +16.1 Qorvo Q QRVO 68 122.37 67.54 897 110.30 4245 111.55 104.57 +2.93 -5.1 QuadGrph N QUAD .60 19.0 12.12 2.00 304 3.15 1282 3.54 3.11 +.04 -32.5 QuakerCh N KWR 1.54 .8 37 207.74 108.14 92 185.15 529 188.44 170.56 +14.67 +12.5 Qualcom Q QCOM 2.60f 2.8 96.17 58.00 8316 91.87 31507 92.50 86.68 +3.85 +4.1tQualigTh rs Q QLGN 31.75 3.71 2433 4.10 48773 7.50 3.71 -.30 -3.0 Qualys Q QLYS 67 119.20 63.37 340 104.71 1610 106.49 98.70 +3.84 +25.6 QuanexBld N NX .32 2.4 21 20.42 7.90 196 13.14 1053 14.16 12.73 +.63 -23.1 QuantaSvc N PWR .20 .5 26 44.09 23.77 1032 38.87 5371 39.72 38.29 +.28 -4.5 Quanterx Q QTRX 35.69 10.90 144 27.88 910 28.98 26.18 +.93 +18.0 Quantum n Q OMCO 6.73 1.26 340 4.05 1545 4.27 3.71 +.12 -38.6 Qu Insp100 N BIBL 33.52 20.31 20 30.70 139 31.14 29.62 +1.28 +.9 QnForSm N FFSG 29.19 17.80 3 25.50 16 25.70 24.78 +.89 -9.8 QnForTcG N FFTG 28.83 19.89 3 26.19 18 26.40 25.74 +.49 -4.1 Sage Esg ef N GUDB 55.33 42.71 51.99 0 52.22 51.99 -.12 +5.8 MainSecR N SECT 31.53 19.52 50 28.45 306 28.63 27.45 +.90 -7.9 InspCpBd N IBD 27.90 20.22 61 26.36 227 26.48 26.16 +.17 +2.5 QuaInsp N ISMD 28.86 16.08 17 22.47 417 22.89 21.11 +.93 -20.3 QuaInsLg N BLES 30.78 18.07 17 26.57 104 26.92 25.68 +1.05 -12.6 FormInco N FFTI 25.97 19.93 64 23.84 260 23.92 23.73 +.11 -4.3 FrmHdGr N FFHG 29.39 20.67 4 23.26 20 23.46 22.83 +.43 -18.0 Qudian N QD 9.21 1.21 2378 1.72 12967 1.77 1.62 -.02 -63.5 QstDiag N DGX 2.24 1.9 22 125.00 73.02 854 116.04 5639 116.86 108.88 +5.82 +8.7 QuestRes Q QRHC 2.99 1.10 8 1.32 42 1.39 1.25 +.03 -39.4 QuickLg rs Q QUIK 8.82 2.12 87 3.02 566 3.27 2.99 -.14 -49.7sQuidel Q QDEL 228.00 52.49 923 227.04 4459 229.26 208.22 +6.04 +202.6 QuinStreet Q QNST 43 17.13 5.76 162 10.42 1019 10.74 9.98 +.48 -31.9 QuintEn N QES 4.04 .59 32 1.01 161 1.06 .95 +.06 -64.2 Qumu Cp Q QUMU 4.66 1.25 478 4.42 2819 4.50 2.39 +1.95 +69.3 Quotinet Q QTNT 11.30 2.40 833 7.76 4202 7.98 6.83 +.31 -18.4 QuotientTc N QUOT 11.99 4.55 420 7.44 3614 7.57 7.05 +.36 -24.5 QuratRet A Q QRTEA 9 14.63 3.01 1933 9.82 10221 10.01 8.82 +.97 +16.5 QuratRet B Q QRTEB 10 14.62 3.95 0 9.81 1 9.86 9.42 +.69 +15.5 Qutoutiao Q QTT 6.55 2.20 7480 3.46 10332 3.80 2.72 +.64 +1.5 Qwest 54 N CTV 1.72 6.8 26.38 13.46 78 25.12 1339 25.16 24.04 +.80 -.9 Qwest53 N CTY 1.53 6.7 25.44 11.03 37 22.72 371 22.73 22.01 +.46 -8.4 Qwest 25 N CTZ 1.66 6.9 26.08 11.20 25 24.12 239 24.19 23.35 +.50 -5.0 Qwest 56 N CTAA 27.05 14.00 5 25.30 196 25.41 24.51 +.35 -3.0 Qwest57 N CTDD 26.59 12.73 26 24.77 356 24.80 24.10 +.44 -3.4 Qwest56 N CTBB 26.19 11.25 51 23.58 472 23.64 23.05 +.24 -7.5R -: R1 RCM Q RCM 13.99 7.12 1017 12.14 4043 12.23 10.50 +1.55 -6.5 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 10.52 104 28.05 458 29.83 24.77 +.50 +1.6 RBB Bcp Q RBB .24m 1.8 6 21.90 10.61 44 13.09 280 13.88 13.05 +.05 -38.2 RBC Bear Q ROLL 31 185.06 77.63 118 131.37 556 135.63 127.31 +4.00 -17.0 RCI Hosp Q RICK .14e 1.1 3 27.79 6.52 96 13.21 417 14.20 12.38 +.58 -35.6 RCM Q RCMT 1.00e 10 4.11 1.02 161 1.53 264 1.69 1.31 +.20 -49.0 RELX plc N RELX .54e 2.3 27.26 16.81 1904 23.37 9730 23.68 23.10 -.09 -7.5 RF Inds Q RFIL .08 1.7 4 8.89 3.31 34 4.60 175 4.90 4.58 -.07 -32.0 RGC Res Q RGCO .70 2.8 25 31.98 23.15 12 24.79 56 24.79 23.42 +1.64 -13.3sRH N RH 43 268.00 73.14 693 255.33 3784 268.00 246.50 +1.09 +19.6 RLI Corp N RLI .96f 1.2 21 99.93 66.02 131 80.04 894 83.15 79.57 +1.21 -11.1 RLJ LodgT N RLJ .04 .4 6 18.17 3.88 1474 9.28 9308 10.20 8.75 +.50 -47.6 RLJ Lod pfA N RLJpA .49 2.2 29.15 6.71 15 21.80 192 22.70 21.33 +.19 -24.1 RMG Ac N RMG 10.50 9.03 218 10.17 676 10.33 9.98 -.05 +1.9 RMG Ac un N RMG/U 10.68 9.60 1 10.54 6 10.55 10.48 +.07 +3.7 RMG Net h Q RMGN 1.29 RMR Gp h Q RMR 1.52 5.4 5 50.86 21.79 44 28.41 318 30.38 28.30 -.11 -37.8 RPC N RES .20m 6.7 4 7.53 1.72 420 2.97 2465 3.16 2.88 -43.3 RPM N RPM 1.44 1.9 6 80.10 42.85 377 74.88 2183 76.40 71.78 +3.38 -2.4 RTI Surg Q RTIX 5.40 1.46 408 2.94 2456 3.32 2.81 +.11 +7.3 RTW Retl N RTW 3 2.25 .14 2549 .23 14562 .25 .19 -.00 -71.8 RYB Edu N RYB 6.90 2.22 135 2.97 300 3.14 2.65 +.18 -45.5 RadNet Q RDNT 23.45 5.81 215 15.83 979 16.29 14.39 +1.29 -22.0 RadaElc Q RADA 7.00 2.05 180 6.54 1096 6.92 6.18 -.11 +26.0 Radcom Q RDCM 94 10.37 5.23 16 8.50 46 8.75 8.00 +.30 -.2 RadianGrp N RDN .50 3.3 5 26.32 9.53 2757 15.03 12431 15.85 14.70 +.45 -40.3 RadiantLog A RLGT 19 6.38 3.08 117 4.09 965 4.21 3.73 +.37 -26.6 RadiusHlth Q RDUS 29.97 10.32 420 14.17 1659 14.45 13.04 +.06 -29.7 Radware Q RDWR 79 26.98 16.02 133 23.59 455 23.87 23.08 +.14 -8.5 RLauren N RL 2.75 3.9 10 128.29 59.82 723 70.75 4746 75.92 68.23 +3.05 -39.6 RamacoRs Q METC 5.56 1.75 97 2.20 393 2.22 2.06 +.10 -38.5 Rambus Q RMBS 16.98 9.01 414 15.03 2242 15.30 14.21 +.69 +9.1 RandCap rs Q RAND 24 21.06 2.29 8 10.95 18 10.97 10.59 +.10 +256.8 RandBcp Q RNDB 47 18.34 7.92 4 9.90 23 10.06 9.56 +.07 -43.9 RangeRs N RRC .08 1.3 7 8.25 1.61 7334 6.12 35166 6.17 5.24 +.97 +26.2 RngrEnS N RNGR 6 8.11 2.48 14 2.83 70 2.95 2.59 +.11 -56.1 Ranpak N PACK 9.40 4.32 64 7.38 594 7.62 6.94 +.44 -9.4 Ranpak wt N PACK/WS Rapid7 Q RPD 66.01 31.34 668 53.40 2195 54.20 48.29 +3.74 -4.7 RattlrMd un Q RTLR 1.16 12.2 20.24 2.90 300 9.52 1573 9.87 8.74 +.59 -46.5 RaveRest h Q RAVE 5 3.21 .52 557 .74 2111 .91 .71 -.16 -55.3 RavenInds Q RAVN .52 2.5 1 38.00 16.01 119 20.80 792 21.90 19.93 +.71 -39.6 RJamesFn N RJF 1.48f 2.2 10 102.45 54.21 568 67.53 3405 69.76 66.58 +1.50 -24.5 RayAdvM N RYAM .28 10.2 1 6.81 .90 439 2.75 2672 2.92 2.31 +.41 -28.4 Rayonier N RYN 1.08 4.4 26 33.10 15.96 345 24.59 2657 25.21 24.18 +.48 -24.9 RaythTch N RTX 2.94 4.8 9 99.71 43.44 8236 61.79 43271 63.46 59.80 +2.69 -34.4 ReadIntlA Q RDI 3 13.69 2.83 79 4.41 741 4.45 3.89 +.54 -60.6 ReadgIntB Q RDIB 12 41.49 14.75 16.41 0 16.41 16.41 +.66 -39.8 ReadyCap N RC 1.00m 12.0 17 16.90 3.92 306 8.32 2000 8.99 8.13 +.05 -46.0 ReadyC23 N RCA 1.75 8.3 28.58 9.50 3 21.00 15 21.59 20.21 +.25 -21.6 ReadyC21 N RCP 1.63 6.8 26.10 11.20 8 24.03 32 24.27 23.84 +.11 -6.6 RealNetwk Q RNWK 2.24 .32 328 1.27 1314 1.36 1.24 +.02 +5.8 RealityETF N DIVY .46p 27.94 11.65 6 21.55 21 22.01 20.64 -.07 -19.3 RltDvcDiv N LEAD 41.57 27.54 1 40.41 10 40.68 39.01 +1.31 +4.1 RealDivc N DFND 38.25 27.38 8 34.44 22 34.86 33.78 +.38 +9.1sRl NxtEc Q BLCN 28.80 17.69 44 29.13 93 29.30 27.67 +1.03 +13.9 Realogy N RLGY .27p 3.7 10 13.88 2.09 1527 7.32 9406 7.71 6.73 +.28 -24.4 RealPage Q RP 85 69.79 36.91 401 65.42 2637 66.61 63.78 -.13 +21.7 RltyInco N O 2.79f 4.6 34 84.92 38.00 1814 61.10 10409 62.56 57.69 +2.92 -17.0 ReataPh Q RETA 257.97 70.00 267 157.85 1119 164.46 151.98 -5.32 -22.8 ReavesUtl A UTG 1.82 6.0 40.20 19.45 286 30.36 1453 30.84 29.33 +.62 -18.1 ReavesU rt A UTGr .14 tReconT rs Q RCON 5.55 1.04 656 1.15 2550 1.19 1.04 -50.0 RecroPhm Q REPH 19.21 4.15 191 4.60 1217 4.85 4.49 -74.9 RedLionH N RLH 7.39 1.16 180 2.34 1402 2.45 2.15 -.10 -37.3 RedRivB Q RRBI .24 .6 54 59.00 29.90 11 42.21 56 43.89 41.35 +.37 -24.7 RedRobin Q RRGB 37.29 4.04 1015 9.64 4321 10.84 9.50 +.01 -70.8 RedRkRs Q RRR .40 3.7 27.91 2.76 1606 10.79 8163 11.64 10.05 +.54 -54.9 RedViolt Q RDVT 28.70 10.33 66 17.78 573 18.77 15.55 +1.79 -3.9sRedfin Q RDFN 42.39 9.63 1116 41.95 5489 42.79 38.29 +3.15 +98.4 RedhillBio Q RDHL 9.12 3.26 236 6.79 2584 7.84 6.58 -.57 +11.9 RedwdTr N RWT .50m 7.6 5 18.01 2.14 1913 6.55 11726 7.20 6.45 -.10 -60.4 Reeds A REED 3.70 RegalBel N RBC 1.20 1.4 15 90.65 51.99 225 86.15 1058 87.89 84.48 +1.88 +.6 RgcyCtrs Q REG 2.38 5.2 16 70.13 31.80 686 45.73 3356 47.81 44.00 +1.24 -27.5 RgcyC pfG N REGpG 1.50 6.0 25.20 Regenrn Q REGN 29 646.33 271.37 797 622.45 3362 630.76 601.02 +11.09 +65.8 RegnxBio Q RGNX 22 54.97 20.03 357 38.10 1488 39.57 36.12 +.01 -7.0 RegHlt pfA A RHEpA 2.72 139.5 6.55 1.38 2 1.95 3 2.01 1.95 -.04 -52.9 RegnlMgt N RM 8 34.93 10.33 61 17.46 352 18.65 16.56 +.74 -41.9 RegionsFn N RF .62 5.8 8 17.54 6.94 13439 10.60 64017 11.22 10.53 -.05 -38.2 Regions pfA N RFpA 1.59 6.3 26.50 15.22 13 25.16 193 25.24 24.95 +.07 -1.8 Regns pfB N RFpB 1.59 6.3 29.33 12.90 24 25.39 485 25.62 24.59 +.25 -10.0 Regis Cp N RGS 8 23.27 4.22 474 8.09 2904 8.69 7.64 +.52 -54.7 RegulsTh Q RGLS 1.74 .43 591 .69 4404 .79 .67 -.04 -22.1 ReinsGrp N RGA 2.40 3.2 7 169.26 55.39 2045 75.52 6133 79.17 74.37 +.54 -53.7 ReinsGp42 N RZA 1.55 6.1 28.34 15.39 19 25.29 280 25.35 24.85 +.47 -8.8 ReinsG56 N RZB 1.44 5.9 30.37 11.92 43 24.49 286 24.65 24.20 -.03 -13.1 RekorSys Q REKR 5.44 1.41 187 4.08 815 4.57 3.84 +.08 +6.8 RelStlAl N RS 2.50f 2.6 21 122.17 70.57 327 94.35 1918 96.02 91.54 +3.94 -21.2 ReliantBcp Q RBNC .40 2.6 15 25.00 9.45 42 15.19 267 16.47 14.83 -.60 -31.7 Reliv In Q RELV 7.75 2.60 3 3.68 15 3.95 3.56 +.10 -5.0 RemrkHl h Q MARK 3.56 .25 6987 2.36 28673 2.44 2.13 +.14 +358.3 RemaxHld N RMAX .88 2.8 17 40.78 14.40 53 31.15 446 32.14 30.40 +.23 -19.1 RenaisIPO N IPO .02e 42.22 20.37 80 41.43 366 41.69 38.64 +1.33 +33.2sRenIntIPO N IPOS .24e .8 29.51 19.14 3 29.27 13 29.51 28.26 +.77 +20.3 RenaisRe N RNR 1.40f .8 202.68 113.27 519 171.98 2677 178.30 166.32 +4.48 -12.3 RenRe prE N RNRpE 1.34 5.3 25.71 15.63 14 25.11 116 25.11 24.78 +.19 -.8 Renasant Q RNST .88 3.8 9 36.84 18.22 173 23.27 922 25.06 23.12 +.27 -34.3 ReneSola N SOL 2.09 .85 32 1.20 351 1.29 1.10 +.05 -15.2 RenewEn Q REGI 32.89 9.90 431 23.74 2837 25.42 22.70 +1.43 -11.9 RennFund A RCG 1.75 .90 9 1.33 50 1.33 1.25 +.08 -18.9 Renren rs N RENN 5.50 .45 22 3.72 128 3.80 3.49 +.02 RentACt Q RCII 1.16 4.3 49 31.14 11.69 428 26.68 2217 28.21 26.12 +.67 -7.5tRepareTh n Q RPTX 34.00 29.18 152 29.14 633 32.60 28.20 -3.16 -5.4 RepayHld Q RPAY 27.93 10.21 619 25.02 3303 26.27 24.10 -.96 +70.8 ReplayA un N RPLA/U 10.64 9.60 0 10.54 1 10.63 10.54 -.05 +1.6 Replgn Q RGEN 143.93 72.32 460 126.65 3523 127.64 113.11 +10.15 +36.9sReplimun Q REPL 26.22 8.58 108 22.16 928 26.22 21.30 -2.74 +54.4 ReproMd n Q KRMD 12.84 3.74 427 9.07 2072 9.14 8.32 +.48 +38.9 RepBncp Q RBCAA 1.14 3.7 12 52.68 27.05 17 31.10 87 33.02 30.79 +.09 -33.5 RepFBcp Q FRBK 18 5.06 1.80 99 2.22 631 2.50 2.10 +.17 -47.0 RepubSvc N RSG 1.62 2.0 37 100.91 65.37 1715 81.23 7211 82.52 80.38 +1.12 -9.4 resTORbi Q TORC 11.96 .86 2332 2.31 4169 2.35 2.02 +.13 +55.0 RschFrnt Q REFR 5.70 1.66 168 3.86 1392 4.40 3.51 -.19 +28.2tReschSol n Q RSSS 3.10 2.35 4 2.44 1074 2.70 2.35 -.22 -9.3 ResidioTc N REZI 22.27 3.72 987 11.33 6657 12.03 11.06 +.35 -5.0sResMed N RMD 1.56 .8 60 193.91 108.85 623 192.48 3628 193.91 184.14 +6.85 +24.2 ResoluteF N RFP 1.50e 7.33 1.14 134 2.23 1037 2.26 1.87 +.29 -46.9 Resonant Q RESN 3.58 .95 613 2.47 3103 2.60 2.19 -.03 +2.1 ResConn Q RGP .56 4.7 14 17.93 8.66 118 11.90 599 12.30 11.40 +.32 -27.1 RestBrnds N QSR 2.00 3.7 17 79.46 25.08 1456 54.41 9080 55.60 52.63 +1.78 -14.7 RetailOpp Q ROIC .80 7.2 29 19.18 5.84 1372 11.16 6440 11.87 11.05 -36.8 RetailProp N RPAI .66 9.2 12 14.30 2.87 2944 7.15 66142 7.70 7.07 +.12 -46.6 RetailVal N RVI 2.05 16.1 38.85 8.32 86 12.72 450 13.15 12.10 +.36 -65.4 RetoEco Q RETO 14 1.87 .30 94 1.26 406 1.47 1.23 -.06 +43.5 RetractTc A RVP 7.95 .62 464 6.52 2334 7.28 6.32 +334.7 Retrophin Q RTRX 21.95 8.98 226 20.78 1886 21.13 18.91 +1.22 +46.3 RevGp N REVG .20 3.3 8 14.99 3.50 218 6.13 1743 6.32 5.96 +.18 -49.9 RevanceTh Q RVNC 27.97 9.88 304 25.13 2895 27.26 24.18 -.71 +54.8 Revlon N REV 27.46 8.68 186 10.20 836 10.28 9.62 +.47 -52.4 RevolMd n Q RVMD 47.14 17.35 60 31.01 299 33.79 29.50 -.43 +7.3 Revolve n N RVLV 26.69 7.17 950 15.47 4558 15.98 14.67 +.36 -15.7 RexAmRes N REX 18 98.79 33.81 24 66.13 108 69.91 65.23 +1.41 -19.3 RexahnPh rs Q REXN 5.77 1.26 22 2.85 147 2.95 2.72 +.01 +49.1 RexfordIR N REXR .86f 2.0 63 53.27 31.79 688 42.88 4246 43.57 40.48 +2.07 -6.1 RexfdIn pfA N REXRpA 26.68 16.02 0 25.21 8 25.65 25.11 -.24 -2.4 RexfInR pfB N REXRpB 1.47 5.6 27.17 14.58 0 26.08 18 26.40 25.55 -.03 -.8 RexfrIR pfC N REXR.PRC 1.41 5.5 27.00 14.67 2 25.49 22 25.52 25.00 +.13 -.6 Rexnord N RXN .32 1.1 20 35.64 18.87 685 28.92 4068 29.42 28.08 +1.24 -11.3 Rexnrd pfA N RXNpA 61.81 52.18 59.60 ReynCon n Q REYN 36.00 21.61 332 34.89 1685 35.73 33.61 +1.09 +22.2 Rhinebeck Q RBKB 11.44 5.90 4 6.53 17 6.77 6.51 -.17 -42.3 RhythmP Q RYTM 25.86 12.99 189 22.00 975 23.39 21.23 -1.00 -4.2 RibbnCm Q RBBN 5.93 1.95 315 3.98 1666 4.08 3.76 +.24 +28.4 RiceBran Q RIBT 3.42 .48 124 .79 285 .92 .78 -.05 -46.4 RichrdElec Q RELL .24 5.9 82 6.32 3.10 5 4.08 31 4.17 4.00 -.03 -27.6 RichmMu Q RMBI .05p 16.02 8.95 14 11.04 73 11.49 10.93 -.36 -30.8 RigelPh Q RIGL 3.10 1.23 1951 1.91 7698 1.92 1.77 +.07 -10.7 RigNet Q RNET 11.34 .77 205 1.80 1963 2.21 1.52 +.23 -72.7 RiminiSt Q RMNI 5.48 2.22 37 4.93 418 5.17 4.51 +.36 +27.1 RingCentrl N RNG 296.39 113.52 874 287.63 5805 295.19 267.67 -1.66 +70.5 RingEngy A REI 4 3.44 .52 920 1.22 5150 1.25 1.07 +.07 -53.8 RioTinto N RIO 4.43e 7.9 64.02 35.35 1870 56.29 9196 57.16 55.27 +.49 -5.2 RiotBlck Q RIOT 1.00p 3.31 .51 3093 2.29 12981 2.41 2.04 +.09 +104.5 RiseEdCy Q REDU 3 9.82 3.00 33 3.75 169 3.91 3.48 +.11 -46.4 RitchieBr N RBA .80 2.0 46 45.16 25.92 360 40.46 1622 40.97 39.14 +.88 -5.8 RiteAid N RAD 23.88 5.04 3845 17.22 29462 18.26 15.16 +2.13 +11.3 RvN Muni n N RMM 21.32 12.26 21 17.22 134 17.25 16.92 +.20 -11.0 RvNthMk N RSF 20.44 14.05 6 14.90 43 15.10 14.78 -.16 -18.2 RivrnOpp N RIV 1.68 11.1 17.75 8.65 141 15.07 419 15.35 14.17 +.52 -7.7 Rivrnrth rt N RIV/rw Riv/Doubl N OPP 17.87 10.56 67 14.02 305 14.26 13.82 +.10 -14.7 RivrvwBcp Q RVSB .20 3.8 9 8.70 4.05 40 5.23 529 5.76 5.08 -.21 -36.3 RivrviewF Q RIVE .30 5.6 13.60 4.00 36 5.37 77 6.14 5.25 -.03 -57.0 RobtHalf N RHI 1.36 2.6 19 63.97 32.38 815 51.72 5233 53.22 50.65 +1.12 -18.1 RocktPh Q RCKT 27.59 9.01 481 22.55 3049 23.49 19.91 +1.44 -.9 RockwlAut N ROK 4.08 1.9 31 230.71 115.38 615 210.99 3466 214.81 205.34 +5.72 +4.1 RockwllM Q RMTI 3.85 1.31 506 1.93 2572 2.02 1.80 +.14 -20.9 RockyBr Q RCKY .56 2.8 11 34.14 14.96 23 19.89 81 20.86 19.35 +.40 -32.4 RkyMChoc Q RMCF .48 11.8 6 9.53 3.77 32 4.07 78 4.40 4.05 +.03 -55.9 RogCm N RCI 2.00 9 54.82 32.20 696 40.58 2207 41.08 39.69 +.96 -18.3 Rogers N ROG 35 183.34 75.72 89 124.82 506 126.93 119.00 +6.11 +.1 Roku Q ROKU 176.55 58.22 12147 128.65 45056 132.50 112.11 +6.10 -3.9 Rollins N ROL .42 1.0 43 46.95 30.72 617 43.06 4248 43.35 41.35 +1.77 +29.9 Roper N ROP 2.05f .5 37 410.41 240.00 483 391.17 3042 396.75 382.15 +3.96 +10.4 Rosehill Q ROSE 3.81 .25 2383 .33 9518 .79 .32 -.43 -74.2 Rosehill wt Q ROSEW 1.12 Rosehill un Q ROSEU 7.50 .31 369 .44 1746 .99 .40 -.52 -63.6 RosettaStn N RST 24.41 8.85 69 16.82 401 17.20 16.23 +.56 -7.3 RossStrs Q ROST 1.14f 1.3 22 124.16 56.30 3516 88.58 16154 91.12 81.61 +4.83 -23.9 RothCH un Q ROCHU 10.25 9.89 10 10.20 28 10.25 10.05 +.10 +2.6 Roundys N RNDY 3.60 RoyalBk g N RY 3.92e 82.58 49.55 881 68.16 3890 69.32 66.79 +1.48 -13.9 RBScotlnd N RBS 7.05 2.45 2598 3.15 9634 3.19 2.96 +.21 -51.1 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 5.7 7 135.32 19.25 13791 49.51 77801 55.62 45.06 +3.10 -62.9 RoyDShllB N RDS/B 1.28m 4.2 47 67.18 19.19 5246 30.76 25707 31.47 29.96 -.12 -48.7 RoyDShllA N RDS/A 1.09m 3.3 50 66.36 21.26 4213 32.90 27101 33.64 31.87 -.01 -44.2 RoyGld Q RGLD 1.12 .9 31 139.63 59.78 337 121.05 1585 124.84 117.02 +3.83 -.8 RoyPhr n Q RPRX 56.50 42.00 1196 45.73 6122 50.05 45.60 -3.86 +2.8 RoyceGVal N RGT .10e 12.33 6.35 8 11.77 58 11.81 11.34 +.48 +.7 RoyceMC N RMT .64e 8.8 8.96 4.30 306 7.24 1320 7.36 6.94 +.31 -15.2 Royce N RVT 1.22e 9.8 15.34 7.50 385 12.47 1392 12.74 12.03 +.48 -15.6 RubiconPrj Q RUBI 13.11 4.09 6.67 5347 6.93 6.10 +.45 -18.3 Rubicon Q RBCN 10.09 7.15 8 8.50 18 8.50 7.70 +.17 +2.2 RubiusTh Q RUBY 16.16 3.35 201 6.25 1082 6.45 5.80 +.32 -34.2 RumblOn rs Q RMBL 104.60 3.00 51 9.02 406 10.60 8.25 -1.06 -45.4 RushEntA Q RUSHA .52 1.3 22 49.27 27.25 80 41.08 538 42.49 39.09 +1.88 -11.7 RushEntB Q RUSHB .52 1.5 22 48.50 21.65 4 35.34 20 36.13 33.28 +2.44 -22.7 RuthsHosp Q RUTH .60f 7.8 3 25.78 2.32 1426 7.73 5302 8.67 7.55 -.12 -64.5 Ryanair Q RYAAY 1.55e 2.3 96.79 44.44 286 66.72 1185 68.82 65.16 +1.42 -23.8 Ryder N R 2.24 6.1 8 60.55 22.62 355 36.73 2898 38.36 34.98 +1.90 -32.4 RyersonH N RYI 19 12.54 3.76 101 5.37 661 5.84 5.30 +.01 -54.6 RymanHP N RHP 3.60 10.7 7 91.57 13.25 515 33.55 3556 36.47 31.47 +1.74 -61.3S -:sS&P Glbl N SPGI 2.68 .8 50 339.29 186.06 708 333.25 5618 339.29 318.24 +11.65 +22.0 S&T Bcp Q STBA 1.12 5.0 8 41.54 18.97 120 22.22 681 24.23 21.90 +.56 -44.8 S&WSeed Q SANW 3.13 1.67 365 2.79 413 3.00 2.22 +.53 +32.9sSAP SE N SAP 1.31e .9 143.62 90.90 537 142.85 2644 143.62 136.76 +6.07 +6.6 SB FinGp Q SBFG .40f 2.4 12 20.49 9.02 7 16.99 80 18.92 15.86 +.74 -13.7 SB OneBc Q SBBX .34 1.9 15 25.24 10.96 12 18.25 81 19.79 17.69 +.67 -26.8 SBA Com Q SBAC 1.86 .6 323.03 205.20 594 300.58 2689 307.70 287.14 +6.39 +24.7 SC Hlth n N SCPE 10.25 9.50 4 10.13 1005 10.18 10.05 +.06 +1.9 SC Hlth wt N SCPE/WS SCE TrV N SCEpK 25.14 14.13 4 22.15 128 22.33 21.21 +.51 -10.2 SCE I pfF N SCEpF 1.41 SCE II prG N SCEpG 1.28 5.5 25.15 16.15 21 23.11 175 23.36 22.68 +.21 -7.5 SCE Tr pfH N SCEpH 1.44 6.6 25.30 14.31 19 21.97 178 22.90 21.37 -.51 -9.9 SCETr pfJ N SCEpJ 1.34 6.5 25.20 13.52 11 20.63 200 21.38 20.30 -.25 -15.8 SCE Tr pfL N SCEpL 1.25 5.6 24.45 15.31 4 22.49 206 22.49 21.57 +.46 -6.2sSCVX un N SCVX/U 10.75 9.25 6 10.26 143 10.75 10.26 +.00 -.6 SCWorx Q WORX 14.88 1.55 5.76 +100.5 SEI Inv Q SEIC .70 1.3 17 69.61 35.41 382 54.24 2169 55.54 52.75 +1.34 -17.2 SelasLf rs Q SLS 14.40 1.46 113 2.78 738 3.42 2.77 -.50 -35.3 SFL Cp N SFL 1.40 15.2 10 15.10 6.33 693 9.22 3435 9.68 8.98 +.34 -36.6 SG Blck rs Q SGBX 35.00 1.16 506 2.69 7915 3.36 2.60 -.08 -14.3sSGOCO Gp Q SGOC 1.40 .72 5 1.07 62 1.40 1.07 -.23 +12.6 Si-Bone Q SIBN 23.10 7.20 174 16.11 622 16.56 14.85 +1.34 -25.1 SIGA Tc Q SIGA 1 6.32 3.96 354 5.97 1519 6.15 5.84 -.05 +25.2 SiteCtr N SITC .80 10.1 5 15.85 3.60 2703 7.95 53107 8.44 7.46 +.52 -43.3 SJW N SJW 1.28 2.0 22 74.99 45.60 121 63.44 716 63.84 57.16 +6.42 -10.7 SK Tlcm N SKM 24.97 14.07 489 20.55 2501 20.76 18.77 +1.94 -11.1 SLGreen N SLG 3.54e 7.1 18 96.39 35.16 1663 49.92 7558 51.05 46.57 +3.46 -45.7 SL Grn pfI N SLGpI 1.63 6.4 26.73 18.04 20 25.37 135 25.37 24.76 +.75 -.2 SLM Cp Q SLM .12 1.7 6 12.32 5.60 3458 6.99 18058 7.14 6.68 +.32 -21.5 SLM Cp pfB Q SLMBP 4.23e 12.7 64.33 18.91 0 33.39 34 34.50 32.30 -1.48 -37.9 SM Energy N SM .02m .5 12.91 .90 3503 3.65 18478 3.90 3.43 +.09 -67.5 SmartGlb Q SGH 8 39.08 16.42 153 27.03 586 27.58 24.69 +2.08 -28.8 SMTC hg Q SMTX 4.19 1.32 43 3.17 186 3.27 2.87 +.02 -6.5 SP Plus Q SP 11 47.33 14.44 140 19.62 847 20.98 18.84 +.72 -53.8 SPAR Gp Q SGRP 1.38 .55 2 .77 101 .80 .75 +.01 -41.1 SpdrDJIA N DIA 3.98e 1.5 295.87 182.10 3798 258.42 18551 262.17 250.95 +8.04 -9.4sSpdrGold N GLD 167.99 130.55 8749 166.98 50177 167.99 165.34 +.44 +16.9 SpdEurope N SPEU 1.24e 3.9 36.84 22.69 18 31.86 64 32.08 30.96 +.84 -12.6 SpdrNoANR N NANR 34.00 17.60 31 28.93 153 29.43 28.09 +.79 -14.3 Spd InDiv N HDWX SpdrLwCbn N LOWC 1.69e 1.8 102.48 67.19 3 93.96 39 94.85 90.74 +3.15 -5.2 SpdrEuro50 N FEZ 1.18e 3.3 41.27 24.29 4405 36.19 14998 36.62 35.06 +1.25 -11.3 Spd MsciCh N XINA 19.91 S&PEAsia N GMF 1.81e 1.8 107.54 74.96 15 102.79 145 103.14 98.62 +3.90 -.6 SpdSol UK N ZGBR 1.33e 3.3 53.87 30.20 3 40.06 15 40.25 39.16 +.96 -23.4 SpdSolGer N ZDEU 1.17e 2.1 60.96 36.60 1 55.56 6 55.86 54.25 +2.00 -7.0 SpdSolJpn N ZJPN .85e 1.2 80.68 56.92 72.66 1 73.00 72.16 -.40 -7.1 SpdSolCda N ZCAN 1.61e 3.0 64.23 37.15 2 54.00 16 54.47 52.78 +1.79 -13.0 SpdrEuSmC N SMEZ 1.15e 2.0 62.77 40.45 1 56.55 5 57.07 55.38 +1.33 -8.4sS&PChina N GXC 1.31e 1.2 109.61 80.12 84 109.21 269 109.61 104.12 +4.21 +6.4 SpdrWldQu N QWLD 1.30e 1.6 88.93 59.56 2 79.56 16 80.13 78.19 +2.12 -7.0 SpdrEMQu N QEMM 1.31e 2.4 62.18 40.91 2 54.14 15 54.92 52.54 +1.37 -11.0 SpdrEafeSt N QEFA 1.62e 2.7 68.04 46.34 42 60.33 143 60.72 59.12 +1.17 -9.7 SpdrGblDv N WDIV 3.11e 4.9 72.20 40.83 11 53.33 69 53.94 51.94 +1.38 -25.4 SpdGlStk s N SPGM 44.21 28.77 26 40.45 99 40.67 38.89 +1.61 -5.8 SpdEMkt N SPEM 38.68 25.10 1226 34.60 10885 34.79 33.24 +1.26 -8.0 SpdrEMDv N EDIV 1.68e 6.6 33.17 19.81 36 25.61 176 25.71 24.64 +.72 -20.2 SpdrGlbNR N GNR .93e 2.5 46.68 24.72 232 37.02 944 37.56 36.24 +.76 -19.8 Spd IntUt N IPU Spd IntFn N IPF Spd EMLA N GML SpdrDJ RE N RWO 1.57e 3.9 53.60 29.37 236 39.91 1236 40.72 38.13 +1.49 -22.5 SpdrEMSmC N EWX 1.00e 2.4 47.30 29.15 27 42.07 182 42.29 40.59 +1.60 -8.7 SpdrIntDiv N DWX 2.22e 6.6 40.82 25.79 50 33.77 250 34.00 32.75 +.98 -16.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 66 Spd EmM N GAF SpMS xUS s N CWI 26.22 17.05 115 23.09 878 23.21 22.46 +.58 -10.4 SpdrSPGbl N GII 1.63e 3.7 57.32 32.27 18 44.59 99 45.05 42.90 +1.76 -19.0 SpdrIntRE N RWX 1.25e 4.2 41.33 21.93 354 29.69 1760 29.94 28.71 +.78 -23.5 SpdrIntlSC N GWX 3.63e 1.8 32.32 18.99 33 27.49 389 27.69 27.13 +.27 -13.7 SpdrWldxUS N SPDW .79e 2.8 31.78 20.27 1684 27.99 17118 28.22 27.37 +.58 -10.7 SP Mid N MDY 2.94e .9 384.47 214.22 1112 323.92 5854 330.07 312.87 +11.04 -13.7 S&P500ETF N SPY 4.13e 1.3 339.08 218.26 69095 312.23 402769 315.70 298.93 +12.18 -3.0 SpdrRRtn N RLY .44e 2.1 25.74 16.02 11 21.41 35 21.55 20.93 +.51 -15.7 SpdrIncAll N INKM 1.08e 3.5 35.11 24.82 4 30.55 34 30.69 30.01 +.50 -10.9 SpdrGblAll N GAL 1.04e 2.7 40.90 29.00 6 37.23 52 37.42 36.44 +.71 -7.0 SpdrSenLn N SRLN 1.96 4.5 46.85 36.01 376 43.45 2189 43.64 43.00 +.32 -6.7 SpdrUShBd N ULST .16 .4 40.52 37.83 13 40.27 147 40.35 40.22 -.3 SpdrCreEq N SYE 1.63e 1.2 92.61 58.64 2 82.58 6 83.52 80.44 +2.69 -7.9 SpdrDblTac N TOTL 1.17e 51.79 46.54 273 49.45 1759 49.58 49.21 +.9 SpdrValEq N SYV 4.21e 1.7 74.37 42.46 1 59.34 6 59.91 57.95 +1.62 -17.5sSpdrGroEq N SYG 1.85e .6 103.29 66.92 19 98.26 41 103.29 94.18 +3.55 +9.8 SpdrBiot N XBI .44e .4 115.77 62.94 5047 112.89 29413 114.28 108.43 +2.47 +18.7 Spdr Div N SDY 3.80e 2.0 108.81 67.57 1044 91.07 4965 92.68 88.30 +3.30 -15.3 SpdrGbDow N DGT 1.52e 1.9 91.15 56.56 3 79.14 10 79.87 76.57 +2.67 -11.7 SpdrHome N XHB .15e .3 49.35 23.95 2656 43.44 11079 44.40 41.70 +1.66 -4.5 SpdrS&PBk N KBE .53e 1.7 48.17 22.56 2243 30.31 13122 31.74 29.94 +.62 -35.9 SpdrS&PCM N KCE .91e 1.6 65.05 37.33 1 55.86 17 56.59 54.57 +1.98 -5.8 SpdrS&PIn N KIE 37.57 20.23 211 26.82 984 27.64 26.36 +.47 -24.3 Spd LgCap N SPLG 39.88 25.62 1878 36.66 13830 37.08 35.12 +1.42 -3.1sSpdrLCpG N SPYG 46.04 30.39 1444 45.59 10055 46.04 43.27 +1.96 +8.8 SpdrLCapV N SPYV 35.45 21.77 1183 29.13 12700 29.54 28.26 +.91 -16.6 Spd MidC N SPMD 37.08 20.64 1139 31.18 5806 31.78 30.13 +1.04 -13.9 SpdMCpG N MDYG 59.55 34.68 104 53.89 1157 54.75 52.00 +1.78 -5.6 SpdrMCpV N MDYV 55.58 28.90 121 42.32 1021 43.30 41.17 +1.43 -22.7sSpdrNY Tch N XNTK .41e .4 102.74 61.25 59 101.94 206 102.74 94.89 +5.66 +24.8 SpdrSemi N XSD .16e .1 116.80 68.95 78 111.30 370 112.46 106.43 +3.82 +5.1 SpdrSCp N SLYG 66.92 38.47 135 56.53 846 57.60 54.25 +2.62 -12.4 SpdrSCpV N SLYV 66.50 34.77 159 48.42 1449 49.75 46.93 +2.00 -26.3 SpdrRs3K N THRK 41.89 26.59 294 38.13 2632 38.59 36.57 +1.46 -4.3 SpdrWilRE N RWR 2.90e 3.6 107.83 57.85 120 79.74 601 81.58 75.53 +3.86 -21.8 SpdrShTTr N SPTS .27 .9 31.39 29.87 674 30.70 4992 30.73 30.69 +2.5sSpFcStIn N XITK 151.56 81.50 36 150.18 233 151.56 140.10 +6.52 +32.7 Spdr1500VT N VLU 4.85e 1.8 115.45 71.10 0 97.68 11 98.74 95.56 +3.28 -13.7 SpdCorpBd N SPBO .99 2.8 38.76 27.78 44 35.38 358 35.41 35.05 +.33 +4.6 SpdrIntCBd N IBND .14e .4 34.78 28.01 2 33.74 80 33.90 33.47 -.05 -1.2 SpdrIGFlt N FLRN .20 .7 30.84 25.93 452 30.46 2730 30.49 30.45 -.9 SpdrHYMu N HYMB 2.55 4.5 61.34 42.16 272 56.32 1036 56.38 56.05 +.12 -4.5 SpdrWFPf N PSK 2.59e 6.2 44.71 28.83 296 41.81 1304 41.88 41.48 +.11 -5.0 SpdrBarITB N BWZ .01e 31.20 27.93 32 30.51 96 30.65 30.42 -.01 -1.2sSpdrBarcCv N CWB 3.55e 3.7 61.86 39.81 949 61.65 6254 61.86 58.66 +2.55 +11.1 SpdrLTBd N SPLB 32.70 23.30 123 31.94 1055 31.98 31.34 +.53 +6.1 SpdrITBd N SPIB .92 2.5 36.68 30.10 1640 36.55 8698 36.58 36.37 +.16 +3.5 SpdMtgBB N SPMB .83 3.1 27.18 22.52 211 26.75 1114 26.79 26.55 -.02 +2.5 SpdrEMBd N EBND 28.16 22.85 64 26.29 648 26.33 26.10 +.08 -5.8 SpdrShTHiY N SJNK 1.58 6.3 27.21 21.42 5584 25.23 48071 25.33 24.89 +.10 -6.3 SpdShTBd N SPSB .40e 1.2 31.40 26.80 525 31.34 4945 31.37 31.30 +.01 +1.6 SP IntTip N WIP .41e .3 55.83 43.50 9 53.04 183 53.04 52.18 +.68 -3.8 SPLIntTB N BWX 30.17 25.59 113 28.83 1487 29.30 28.75 -.04 +.1 SpdrTrans N XTN .25e .5 67.72 35.96 251 52.73 541 54.38 50.37 +2.27 -18.0 SpdrTelcm N XTL .68e 1.0 74.32 48.47 4 69.48 54 70.32 67.54 +2.01 -.7 SpdrHCSv N XHS .61e .1 79.01 44.95 4 68.53 34 69.68 66.18 +2.46 -5.6sSpdrHCEq N XHE 3.22e .1 91.40 58.23 26 90.92 194 91.40 85.07 +5.43 +6.2sSpdrSf&Sv N XSW .19e .2 114.66 67.56 35 113.21 180 114.66 107.27 +4.03 +11.4 SpdHiYlBd N SPHY 1.01e 4.1 26.69 20.29 50 24.53 298 24.68 24.40 +.05 -6.9 SpdFinFr N ROKT 39.80 21.38 7 30.28 26 30.93 29.45 +.86 -16.3 SpdrAerDf N XAR 1.70e 1.1 119.48 60.27 98 86.90 557 89.31 85.16 +2.38 -20.4 SpdAgBd N SPAB 31.39 26.23 1406 30.83 6932 30.88 30.70 +.02 +4.9 SpdClnPw N CNRG 58.02 30.60 13 51.22 50 51.64 47.36 +4.06 +10.9 SpdTips s N SPIP 30.35 26.64 209 30.24 1118 30.28 30.04 +.08 +5.9 SprBl 1-3b N BIL 91.67 91.40 2637 91.54 14246 91.54 91.52 +.01 +.1 SpdLgTr N SPTL 51.31 37.33 605 46.81 4537 47.32 46.44 -.50 +20.4 SpdFutSc N FITE 42.84 24.47 1 36.72 10 37.25 35.41 +1.30 -5.8 SpdIntrm s N ITE/WI 15.80 15.33 sSpIntTrm s N SPTI 33.26 15.33 585 33.19 96099 33.26 33.13 -.02 +7.3sSpdSmMo N HAIL 33.33 15.70 36 32.30 88 33.33 29.82 +2.85 +7.2 SpdIntlgS N SIMS 33.63 19.61 1 29.77 7 30.14 28.74 +1.33 -8.9 SpdrS&P RB N KRE .74e 2.0 59.38 27.26 10306 36.61 49893 38.62 36.22 +.71 -37.2 Spdr1500MT N MMTM 1.61e 1.2 146.69 94.68 1 135.70 6 136.81 131.06 +5.23 -1.6 SpdDorWrF Q DWFI 24.15 19.65 6 23.43 35 23.47 23.01 +.36 -.3 SpdrRetl N XRT .49e 1.1 46.57 26.29 3507 43.44 18158 44.16 41.15 +2.20 -5.6 SpdNuBMu N TFI 52.65 42.81 151 51.69 1002 51.70 51.57 +2.2 SpdrPhm N XPH 3.00e .8 48.12 30.30 40 43.17 350 43.69 42.13 +.75 -5.5 SpdrOGEx N XOP .73e 9.1 27.98 7.37 8.03 -66.1 SpNuBST N SHM 50.00 43.04 276 49.82 1309 49.88 49.74 -.03 +1.4 SpdrGendr N SHE 80.32 50.19 5 71.30 20 72.28 69.05 +2.15 -7.7 SpdR1KLVF N ONEV 88.10 51.77 5 73.54 25 74.17 71.40 +2.38 -14.6 SpdrMetM N XME .24e 1.2 29.80 13.86 1954 20.77 9481 21.50 20.38 +.59 -29.1 SpdrR1KMo N ONEO 80.17 46.30 0 68.59 4 69.20 67.14 +2.34 -12.1 SpdrR1KYF N ONEY 77.85 40.32 10 58.31 26 59.60 56.65 +1.89 -23.5 SpdSPXHiD N SPYD 39.98 20.79 1154 27.90 5827 28.43 26.98 +1.00 -29.3 SpdrFosFFr N SPYX 91.85 54.30 23 77.21 88 78.00 74.00 +3.06 -2.1 SpdrR1KLV N LGLV 5.40e 1.7 121.63 75.42 28 102.83 298 104.23 99.49 +3.24 -10.0 SpdrUsaSt N QUS .54e 99.41 64.57 22 89.01 123 89.86 85.92 +3.01 -6.0 Spd SP600 N SLY 74.23 40.78 61 58.56 280 59.78 56.78 +2.58 -19.2 SpdrSCap N SPSM 33.48 18.35 645 26.33 2909 26.91 25.38 +1.17 -19.3sSpdr1-10Tip N TIPX .08e .4 20.41 18.57 419 20.38 2358 20.41 20.30 +.09 +3.9 SpdrR2KLV N SMLV 2.16e 2.9 101.53 56.00 14 74.92 83 77.12 73.25 +2.13 -25.1 SPI Eng Q SPI 4.00 .55 368 1.07 3212 1.36 1.01 +.04 -42.5sSPS Cmce s Q SPSC 76.85 31.28 154 76.14 1082 77.59 73.63 +1.37 +37.4 SPX Cp N SPXC 42 53.76 25.50 126 40.33 950 41.71 39.75 +1.50 -20.7 SPX Flow N FLOW 15 49.94 15.74 100 36.21 849 37.83 35.41 +1.58 -25.9 SRAX Inc Q SRAX 2 5.63 1.05 119 2.44 389 2.74 2.30 +.04 -2.0 SS&C Tch Q SSNC .50 .9 37 66.74 29.51 988 56.61 6663 57.62 53.45 +2.35 -7.8 SSR Mng g Q SSRM 32 22.50 9.00 1246 20.59 6353 21.42 19.97 +.49 +6.9 STMicro N STM .40 1.5 19 31.98 14.67 1961 27.09 9001 27.50 26.13 +.96 +.7 SVB FnGp Q SIVB 15 270.95 127.39 294 208.34 1485 217.44 203.47 +4.48 -17.0 SVB Fncl pf Q SIVBP 1.31 5.4 27.60 12.56 14 24.26 150 24.72 24.13 -.17 -6.2sSVMK Q SVMK 24.63 9.35 1066 23.65 3969 24.74 22.26 +.49 +32.3 SABESP N SBS .39e 3.7 15.40 5.54 1053 10.61 5405 11.17 10.26 +.43 -29.5 SabnR N SBR 3.44e 11.9 49.00 23.02 46 28.80 150 29.75 27.04 +1.84 -28.5 SabraHltc Q SBRA 1.20m 8.4 6 24.95 5.55 836 14.23 5779 15.05 13.83 +.27 -33.3 SabreCorp Q SABR .56 6.9 5 25.44 3.30 5912 8.06 25247 8.80 7.42 +.49 -64.1 SachemC A SACH .53e 18.0 5.70 1.20 58 2.94 231 3.09 2.85 -.06 -32.3 SafeBulk N SB .04 3.3 2.38 .74 84 1.21 670 1.27 1.17 +.04 -28.8 SafeBlk pfB N SBpB 2.00 7.8 25.50 SafeBlk pfC N SBpC 2.00 10.5 23.41 9.25 8 19.13 22 19.50 19.09 -.14 -15.2 SafeB pfD N SBpD 2.00 10.4 23.50 9.90 6 19.30 15 19.90 18.79 +.04 -14.6 SafeT hrs Q SFET 13.10 .93 2064 1.74 10258 2.09 1.64 +.07 -42.5 SafegdSci N SFE 12.79 4.43 47 6.53 392 7.14 6.45 -.20 -40.5 SaftyInsGr Q SAFT 3.60 4.8 12 103.96 65.45 28 74.93 170 77.64 74.78 +.93 -19.0 SagaComm Q SGA 1.28f 5.2 6 31.95 21.00 5 24.85 80 26.50 24.21 -1.95 -18.3 SageThera Q SAGE 193.56 25.01 649 43.01 2549 44.80 40.78 +1.18 -40.4 Saia Inc Q SAIA 31 119.29 61.13 236 112.38 1706 113.16 104.89 +8.48 +20.7sSailptTch N SAIL 29.23 11.61 1170 27.82 9252 29.23 26.00 +1.24 +17.9 StJoe N JOE 58 23.38 15.32 84 19.14 654 19.78 18.43 +.91 -3.5 Salrius rs Q SLRX 24.45 .56 198 1.44 951 1.47 1.25 +.12 -61.9 SalemMda Q SALM .10 9.0 4 2.62 .65 813 1.11 2120 1.26 1.07 -.04 -22.9 Salesforce N CRM 195.72 115.29 4199 192.53 21975 195.39 180.00 +9.36 +18.4 SalMidMLP N SMM .24m 5.8 9.03 2.08 53 4.13 279 4.24 3.97 +.15 -47.0 SalisbryBc Q SAL 1.16 2.9 13 49.85 24.58 2 39.48 41 40.99 39.04 -.08 -13.6 SallyBty N SBH 8 21.98 6.28 1149 13.08 8099 13.45 11.62 +1.39 -28.3 SJuanB N SJT .40e 17.7 5 3.87 1.39 30 2.27 244 2.37 2.21 -10.6 SanchzM A SNMP .60 160.9 1 2.33 .15 97 .37 393 .42 .37 -.01 +23.5 SanderFm Q SAFM 1.28 1.1 13 179.45 102.13 436 111.50 1401 117.92 110.48 -3.74 -36.7 SandRidge N SD 7.20 .70 217 1.30 1431 1.44 1.24 -.01 -69.3 SandRdgP N PER .37e 79.2 1 1.94 .25 145 .47 733 .49 .43 +.03 -45.1 SndySpr Q SASR 1.20 5.1 7 38.45 18.00 206 23.51 1257 24.92 22.55 +1.16 -37.9 Sanfilp Q JBSS .55a .7 28 107.86 66.35 31 84.43 302 85.78 82.07 +2.53 -7.5 SangTher Q SGMO 13.33 4.81 1382 9.63 6006 9.69 8.51 +.90 +15.1 Sanmina Q SANM 12 34.96 18.34 430 24.77 2030 25.38 24.18 +.85 -27.7 Sanofi Q SNY 1.70e 3.3 52.94 37.62 721 51.62 4791 51.82 50.50 +.71 +2.8 SantCUSA N SC .88e 5 27.75 9.74 777 17.89 5342 18.95 17.71 -.39 -23.4 SantFn pfI N SANpI 1.60 6.5 24.75 SaratogaI N SAR 2.24f 14.6 5 28.70 5.94 58 15.30 317 16.14 15.25 -.49 -38.7 SareptaTh Q SRPT 172.70 72.05 540 162.75 2850 169.17 157.18 +.12 +26.1 Sasol N SSL 1.41e 18.0 24.96 1.25 2320 7.84 11827 7.98 7.44 +.16 -63.7 SatsumaP n Q STSA 36.11 8.61 41 27.25 200 29.48 25.35 -2.75 +38.5 SaulCntr N BFS 2.12 6.5 11 57.29 23.58 38 32.44 314 33.45 30.44 +2.38 -38.5 SaulCt pfD N BFSpD 27.42 12.35 1 22.97 5 22.97 21.38 +.49 -12.1 SaulCt pfE N BFSpE 27.18 10.84 0 22.79 7 22.86 21.50 +.18 -13.3 Savara rs Q SVRA 5.48 .69 324 2.13 1738 2.93 2.12 -.62 -52.5 scPhrma Q SCPH 11.99 3.21 74 7.16 465 7.78 7.00 -.04 +26.5 ScanSource Q SCSC 10 39.01 13.78 61 23.21 406 24.35 22.71 +.80 -37.2 Schlmbrg N SLB .50m 2.8 11 41.40 11.87 10294 17.98 67939 18.78 17.46 +.54 -55.3 SchmittIn Q SMIT 57 4.15 1.87 26 3.41 187 3.57 3.34 +.01 -11.7sSchndrNt N SNDR .26f 1.1 24.93 15.36 410 24.25 2515 24.93 23.78 +.54 +11.1 Schnitzer Q SCHN .75 4.5 2 27.47 10.09 614 16.85 2216 18.49 16.44 +.31 -22.3 ScholRck Q SRRK 21.92 6.95 70 17.60 522 19.89 16.87 -2.08 +33.5 Scholastc Q SCHL .60 2.1 48 45.80 20.01 107 28.87 408 30.79 28.78 +.26 -24.9sSchrodin n Q SDGR 95.30 25.50 628 92.82 2748 97.73 83.56 +8.18 +224.1 SchultSpcl Q SAMA 11.09 9.61 239 10.38 523 10.54 10.15 +.08 +2.7 SchulS un h Q SAMAU 12.42 10.18 12.42 17 +18.3 SchwUSMkt N SCHB .96e 1.3 81.04 51.38 882 74.20 4795 75.11 71.03 +2.94 -3.5 SchwUSLgC N SCHX .98e 1.3 81.20 52.05 1527 74.92 9263 75.79 71.66 +2.95 -2.5sSchwLCGr N SCHG .63e .6 104.30 67.25 507 103.29 2528 104.30 97.76 +4.65 +11.2 SchwLCVal N SCHV 1.14e 2.3 61.10 37.79 1157 50.31 5167 50.98 48.74 +1.68 -16.3 SchwMCap N SCHM .59e 1.1 62.40 34.87 457 52.74 2147 53.58 50.82 +1.76 -12.3 SchUSSmC N SCHA .76e 1.2 77.74 43.05 313 65.24 1888 66.45 62.78 +2.46 -13.7 SchwEMkt N SCHE .49e 1.9 28.23 18.32 2208 25.27 12111 25.41 24.25 +.93 -7.7 Sch 1000 N SCHK 33.35 21.30 272 30.69 1102 31.05 29.39 +1.18 -2.8 SchEMLgC N FNDE .39e 1.6 30.37 18.26 496 24.17 6097 24.35 23.34 +.71 -19.0 SchIntSmCo N FNDC .55e 2.0 33.50 20.07 178 27.77 974 28.00 27.35 +.39 -16.5 SchIntLgCo N FNDF .61e 2.5 29.21 17.79 449 23.99 2664 24.27 23.51 +.50 -17.0 SchUSSmCo N FNDA .36e 1.1 40.88 21.80 196 31.47 1130 32.23 30.41 +1.21 -21.8 SchUSLgCo N FNDX .54e 1.5 43.65 26.60 305 36.93 1707 37.48 35.74 +1.23 -13.5 SchUSBrd N FNDB .61e 1.7 43.05 26.21 12 36.27 148 36.76 35.17 +1.29 -13.9 SchwUSDiv N SCHD 1.13e 2.2 59.56 38.83 1416 51.69 7752 52.55 50.27 +1.66 -10.8 SchwIntEq N SCHF .71e 2.4 34.12 21.90 4770 30.15 22959 30.40 29.48 +.65 -10.3 SchwAggBd N SCHZ 1.09 1.9 56.72 50.10 722 56.16 5394 56.25 55.94 -.01 +5.1 SchwREIT N SCHH .89e 2.5 48.59 26.31 917 35.90 5112 36.74 34.03 +1.71 -21.9 SchIntUSTr N SCHR .86 1.5 58.94 54.55 626 58.67 3303 58.88 58.55 -.12 +6.8 SchSTUSTr N SCHO .35 .7 51.99 50.37 1751 51.57 8441 51.64 51.56 -.04 +2.2sSchUSTips N SCHP 60.26 52.57 886 60.23 4445 60.26 59.87 +.20 +6.4 SchwIntSC N SCHC .59e 2.0 34.92 20.34 382 29.87 2032 30.14 29.21 +.61 -13.8 Schwab N SCHW .72f 2.2 13 51.65 28.00 7862 33.39 66396 34.19 31.93 +1.64 -29.8 Schwb pfC N SCHWpC 1.50 5.9 27.37 18.98 31 25.48 430 25.53 25.32 +.09 -2.0 Schwb pfD N SCHWpD 27.25 19.40 31 25.97 322 26.11 25.84 -.04 -2.0 SchwitMau N SWM 1.76 5.4 11 46.65 20.00 130 32.49 962 33.69 31.19 +1.71 -22.6sSciPlay Q SCPL 1 15.81 5.82 867 15.35 3483 15.84 14.33 +.68 +24.9 SciApplic N SAIC 1.48 1.9 17 96.80 45.45 440 77.37 2755 78.86 74.88 +2.23 -11.1 SciGames Q SGMS 31.63 3.76 1069 16.25 5373 17.22 13.61 +2.07 -39.3 Scorpio rs N SALT .20 1.3 77.80 13.75 234 15.14 1297 16.18 14.83 +.06 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 1769 13.05 9339 13.87 12.50 +.20 -66.8 Scotts N SMG 2.32 1.7 32 151.03 76.50 277 134.67 1852 135.82 127.62 +7.11 +26.8 ScrippsEW Q SSP .20 2.4 27 16.93 5.36 212 8.28 1024 9.20 8.19 +.10 -47.3 ScullyRoy N SRL 15.56 6.04 0 7.86 11 7.87 7.55 +.35 -36.7 SculptCap N SCU .82 6.5 28.85 8.86 60 12.70 372 13.15 12.30 +.47 -42.5 Scynexis Q SCYX 1.44 .50 925 .72 2792 .78 .70 -.01 -21.0sSea Ltd N SE 119.23 26.41 3274 117.62 18664 119.23 101.61 +12.42 +192.4 SeaChange Q SEAC 4.98 1.34 288 1.45 1778 1.59 1.41 +.03 -65.4 SbdCp A SEB 9.00 .3 10 4450.00 2614.00 0 2922.00 3 3033.00 2901.02 -30.47 -31.3sSeabGld g N SA 17.92 5.25 439 17.50 2631 17.92 16.03 +1.36 +26.6 SeacstBkg Q SBCF 15 31.42 13.30 358 19.60 1446 20.64 18.97 +.84 -35.9 SeacorHld N CKH 51.42 22.23 75 26.65 444 28.65 26.52 +.42 -38.2 SeacrMar N SMHI 15.10 1.46 261 2.61 1792 2.88 2.46 -.07 -81.1 SeagateT Q STX 2.60 5.5 10 64.17 39.02 2548 47.34 10036 48.88 46.95 +.37 -20.4 SealAir N SEE .64 1.9 17 45.86 17.06 1241 33.50 7255 33.94 31.51 +2.31 -15.9 SeanrM hrs Q SHIP 14.37 1.92 4941 2.12 136638 2.70 2.01 -.60 -75.7 SeaSpine Q SPNE 16.78 4.02 78 10.44 561 10.76 9.62 +.87 -13.1 SeattGen Q SGEN 175.64 63.02 783 169.03 5073 172.88 163.23 +3.44 +47.9 SeaWorld N SEAS 24 36.96 6.75 2415 15.29 12081 16.37 13.37 +1.46 -51.8 SecnSgh rs Q EYES 8.96 .71 577 .96 1584 1.01 .95 -.01 -83.8 Secoo Q SECO 8.25 2.11 271 3.28 916 3.30 2.98 +.10 -44.3 SecWkA A Q SCWX 18.23 5.29 84 11.58 363 12.18 10.84 +.57 -30.5 SecNtl lf Q SNFCA .31t 4 7.54 3.76 9 6.55 217 6.84 6.37 -.12 +17.6 Seelos h Q SEEL 2.25 .42 671 1.02 4259 1.15 .95 -.09 -23.9 SelectBc lf Q SLCT 10 12.47 5.98 19 7.78 98 8.16 7.65 +.11 -36.7 SelEngS N WTTR 12.22 2.22 210 4.74 1182 5.08 4.59 +.15 -48.9 SelIntCon Q SIC 13.76 1.25 130 3.53 508 3.63 3.21 +.38 -60.7 SelMedHld N SEM 10 28.26 10.00 593 14.45 3395 15.13 13.72 +.83 -38.1 SelectaB Q SELB 4.83 1.28 1844 2.74 6515 2.95 2.66 -.13 +15.1 SelectvIns Q SIGI .92 1.8 18 81.35 37.05 189 51.56 957 53.17 50.35 +1.51 -20.9 SelctIns 43 N SGZA 1.47 5.9 25.10 SmLEDS Q LEDS 4.10 1.03 95 3.35 506 3.77 3.26 -.19 +69.2 SempraEn N SRE 4.18 3.5 19 161.87 88.00 1525 120.94 8546 123.70 113.45 +8.33 -20.2 Sempra pfA N SREpA 127.23 77.20 29 100.74 591 101.35 93.07 +5.64 -16.1 Sempr pf B N SREpB 125.72 75.41 3 101.00 539 102.03 97.62 +5.19 -15.2 Semtech Q SMTC 63 58.23 26.03 374 52.49 1473 52.87 49.60 +2.19 -.8 Neurlst hrs Q CUR 8.60 1.10 1.52 SenecaB Q SENEB 41.00 24.71 33.00 0 33.00 33.00 +3.48 -19.5 SenecaA Q SENEA 41.88 24.48 28 33.48 142 35.22 32.59 +.53 -17.9 SenesTc rs Q SNES 36.60 1.32 136 1.99 817 2.27 1.90 -.11 -81.9 Senmiao Q AIHS 2.55 .26 238 .77 922 .80 .62 +.12 +14.9 Senseon N SENS 2.48 Sensient N SXT 1.56 3.0 14 74.25 38.24 193 52.67 1293 53.33 50.25 +3.05 -20.3 SensusHlt Q SRTS 6.58 1.76 10 3.01 49 3.27 2.93 -.24 -15.0 SequansC N SQNS 1.04 .42 .58 SeqentBr h Q SQBG .64 .10 1397 .21 7134 .24 .20 +.01 -39.9 SeresTh Q MCRB 6.59 2.15 752 4.99 2626 5.28 4.58 +.24 +44.6 Seritage N SRG 1.00 8.8 45.70 5.00 966 11.36 4527 12.44 10.50 +.46 -71.7 Seritge pfA N SRGpA 1.75 11.7 26.67 10.35 4 14.92 45 15.50 14.57 -.21 -43.3 ServiceCp N SCI .76 1.9 16 52.89 33.93 851 39.23 5159 40.10 37.98 +1.29 -14.8 SvcPropTr Q SVC 2.16 31.4 3 26.28 3.59 3006 6.88 11385 7.64 6.59 +.30 -71.7 ServiceMst N SERV 58.78 17.63 778 35.86 5074 36.88 34.60 +.69 -7.2sServcNow N NOW 424.84 213.99 1385 414.21 8505 424.84 385.50 +14.24 +46.7 SvcSource Q SREV 2.10 .53 264 1.69 2291 1.71 1.51 +.05 +1.2 ServiFst Q SFBS .70 2.1 14 40.90 21.76 126 33.69 879 36.05 33.41 +.86 -10.6 Servotr A SVT .16e 2.1 11.33 5.40 1 7.59 13 7.69 7.29 +.07 -24.6 SesenBio Q SESN 1.54 .37 314 .71 1505 .73 .69 +.01 -32.1 SevernBcp Q SVBI .16 2.5 17 9.50 4.26 8 6.30 35 6.58 6.10 +.13 -32.3 ShakeShk N SHAK 105.84 30.01 1139 53.64 5230 54.75 48.78 +4.02 -10.0 Sharps Q SMED 8.20 3.38 177 6.49 676 7.53 6.47 -.86 +53.8 SharpSprg Q SHSP 14.27 4.50 213 9.11 522 9.19 8.39 +.38 -20.6 ShawCm g N SJR 1.18 11 20.90 12.20 563 16.56 2530 16.81 16.03 +.46 -18.4 ShellMidst N SHLX 1.84 15.6 8 22.70 5.70 1302 11.82 5793 12.75 11.80 -.58 -41.5 ShndTele Q SHEN .29f .6 59.93 29.61 145 50.33 709 51.66 47.23 +3.64 +21.0 Sherwin N SHW 4.52 .8 44 603.36 325.43 450 582.97 2723 586.57 553.01 +25.44 -.1 Shiloh Q SHLO 1 5.50 .75 10251 1.79 38646 1.93 .81 +.78 -49.7 Shineco Q TYHT 2 1.07 .35 93 .53 595 .56 .52 +.00 -15.8 ShinhanFn N SHG 39.74 17.09 110 25.23 550 25.39 23.62 +.95 -33.7 ShoeCarnvl Q SCVL .36e 1.2 18 40.00 12.56 142 29.11 500 30.73 27.32 +2.11 -21.9sShopify N SHOP 1059.44 282.08 3453 1029.97 15905 1059.44 876.43 +119.97 +159.1 ShoreBcsh Q SHBI .48 4.6 11 17.90 7.63 33 10.47 144 11.18 10.39 -.49 -39.7 ShotSpot Q SSTI 45.61 18.44 50 24.56 306 25.76 24.00 +.35 -3.7 Shutterstk N SSTK .68e 65 45.98 28.76 199 36.58 1180 36.97 33.45 +2.93 -14.7 ShyftGrp Q SHYF .10 .6 49 20.70 9.01 256 17.27 1644 17.55 16.10 +1.14 -4.5 SiNtxTc rs Q SINT 4.39 .28 3616 1.67 16421 2.06 1.55 -.37 +12.1 SiTime n Q SITM 50.43 15.42 204 45.85 544 48.52 42.01 -.04 +79.8 SibanyeSt N SBSW .14r 1.6 13.27 3.50 4518 8.76 14418 9.09 8.31 +.52 -11.8 SiderurNac N SID 4.71 1.02 1345 2.00 7688 2.08 1.88 +.07 -42.0tSiebertFn Q SIEB .10a 2.0 41 12.36 4.62 22 4.89 102 5.38 4.62 -.19 -43.5 Sientra Q SIEN 9.71 1.00 1015 4.09 5484 4.30 3.80 +.24 -54.3 SierraBc Q BSRR .80f 4.5 9 30.15 13.05 40 17.66 192 19.15 17.33 -.30 -39.4 SierraMt A SMTS 2.75 .45 227 1.27 2480 1.45 1.10 -.02 -23.0 SierOn g rs Q SRRA 26.80 8.55 9 11.95 76 12.56 11.28 -.30 -12.6 SierraWr Q SWIR 13 12.43 4.31 133 8.80 624 9.06 8.42 +.29 -7.9 Sifco A SIF 5.62 1.89 7 4.00 26 4.30 3.95 -.04 +1.3 SifyTech Q SIFY .02e 2.1 1.65 .56 44 .80 452 .89 .76 +.01 -35.0 SigmL h Q SGLB 17.00 1.97 474 2.81 1479 2.83 2.54 +.20 -71.4 Sigmatr Q SGMA 40 5.67 2.13 40 3.22 1301 4.52 3.04 +.10 -20.1 SignatBk Q SBNY 2.24 2.1 148.64 68.98 209 104.51 1356 109.36 102.93 +1.88 -23.5 SignetJwlrs N SIG 1.48 14.0 31.44 5.60 1802 10.60 10378 11.48 9.86 +.76 -51.2 SilganHld Q SLGN .48 1.5 19 35.94 24.65 469 32.83 2079 33.09 31.41 +1.54 +5.6 SilcLtd Q SILC 1.00 2.7 10 37.60 20.93 22 36.70 70 37.55 35.15 +1.40 +10.3 SilcnLab Q SLAB 90 122.90 65.09 172 98.43 1122 100.92 92.36 +4.61 -15.1 SilicnMotn Q SIMO 1.40 2.9 18 53.04 26.72 329 48.24 1450 50.42 46.22 -.06 -4.9 SilkRdMd Q SILK 49.89 20.84 405 42.39 1648 43.13 37.98 +4.02 +5.0 SilvSpke A n Q SSPK 10.57 9.51 561 10.12 1601 10.14 10.02 +.10 +2.1 SlvSpike un Q SSPKU 12.10 9.45 6 10.34 6 10.40 10.34 +.06 +1.7 SilvrSun Q SSNT .50e 43 7.37 1.62 7 2.17 50 2.18 1.97 +.17 -44.1 Silvrbow N SBOW 14.06 1.50 261 3.22 876 3.62 3.06 +.07 -67.5 Silvercrest Q SAMG .64 5.0 17 14.50 6.21 10 12.75 67 13.29 11.76 +.52 +1.4 SlvrcpMt A SVM .03 5.93 1.50 1588 5.20 7673 5.42 4.96 +.16 -8.3 SimmnsFst Q SFNC .68 4.2 7 27.29 13.75 675 16.15 2912 17.20 15.54 +.72 -39.7 SimonProp N SPG 8.40 12.2 9 165.48 42.25 6459 68.81 40822 72.96 61.29 +6.91 -53.8 Simon pfJ N SPGpJ 4.19 6.9 77.70 45.50 1 60.95 11 60.98 58.75 +1.79 -15.8 SimplyGd Q SMPL 31.34 14.08 1954 20.20 6003 20.38 17.37 +2.96 -29.2 SimpsnM N SSD .92 1.1 30 95.65 47.02 113 81.83 800 85.17 80.90 +1.88 +2.0sSimulations Q SLP .24 .4 62.24 26.00 190 61.80 848 63.23 57.20 +3.30 +112.6 Sina Q SINA 21 46.85 26.04 458 36.67 1959 36.97 34.68 +1.56 -8.2 Sinclair Q SBGI .80 4.4 8 59.58 10.58 1105 18.16 7150 18.98 16.68 +1.36 -45.5 SinoGlobl Q SINO .98 .28 106 .65 1150 .70 .59 -.02 +43.8 SinopcShg N SHI 40.66 21.25 75 25.07 286 25.35 23.68 +1.16 -17.9 Sinovac h Q SVA 6.47 SiriusInt Q SG 12.73 5.06 2 7.26 5 7.26 6.90 +.36 -17.0 SiriusXM Q SIRI .05 .9 27 7.40 4.11 24055 5.84 111386 5.98 5.55 +.30 -18.3 Siteone N SITE 37 119.42 53.29 343 110.15 1594 115.00 104.22 +5.97 +21.5 SixFlags N SIX 1.00m 5.1 6 59.52 8.75 1734 19.51 10646 20.71 18.11 +.91 -56.8 Skechers N SKX 16 44.50 17.06 1575 30.24 10223 31.72 29.17 +.95 -30.0sSkySolr rs Q SKYS 19 4.94 1.00 56 4.64 308 5.05 3.98 +.46 +209.3 SkyWest Q SKYW .56f 1.8 6 66.52 10.58 361 30.96 1851 34.12 30.40 +.38 -52.1 Skyline N SKY 37.03 10.82 623 24.10 2658 24.90 22.59 +1.41 -24.0 SkywksSol Q SWKS 1.76 1.4 22 138.22 67.90 1732 128.42 6271 130.05 123.41 +2.57 +6.2 SlackTc N WORK 40.07 15.10 16938 30.31 78005 32.53 30.09 -2.22 +34.8 SleepNmbr Q SNBR 30 61.00 15.27 225 42.07 1764 44.62 40.91 +.84 -14.6 SmartFn rs Q SMBK .20 1.3 11 23.99 11.05 10 15.15 73 16.60 14.89 +.05 -35.9 SmartSnd Q SND 3.31 .55 464 1.16 1080 1.19 .99 +.15 -54.0 Smartsh N SMAR 60.45 30.91 1629 52.70 8975 54.70 48.90 -.28 +17.3 SmDirCl n Q SDC 21.10 3.64 4530 8.10 14373 8.48 7.33 +.60 -7.3 Smith&N N SNN .70e 1.8 69 52.26 26.07 598 39.42 2967 40.11 37.23 +1.80 -18.0 SmithAO N AOS .96 2.0 19 52.70 33.81 1073 47.32 5238 47.77 44.86 +2.87 -.7 SmthM h Q SMSI 7.15 2.95 678 4.47 2127 4.50 4.17 +.05 +12.3sSmthWess Q SWBI 53 22.62 5.41 4249 22.65 15170 23.15 19.19 +3.24 +144.1 Smucker N SJM 3.52 3.4 13 125.62 91.88 928 105.02 4846 107.09 103.68 +2.01 +.9 SnapInc A N SNAP 24.90 7.89 18477 23.22 109934 24.23 22.03 +.15 +42.2 SnapOn N SNA 4.32 3.2 13 172.61 90.72 520 135.99 2730 140.31 133.10 +2.43 -19.7 SoYoung Q SY 17.18 8.03 2065 14.76 3907 15.81 13.16 +.66 +20.8 SocQ&M N SQM .73e 2.6 16 33.30 15.20 709 27.60 2890 27.75 25.84 +1.75 +3.4 SocketM Q SCKT 2.80 .76 40 1.44 180 1.75 1.44 +.04 -10.6 Sofi Sl500 N SFY 11.96 7.85 63 11.27 267 11.51 10.79 +.43 +.4 Sofi Nx500 N SFYX 11.12 6.44 12 9.59 61 9.81 9.22 +.32 -9.7 Sofi 50 N SFYF 21.47 12.59 7 19.54 16 19.79 18.70 +1.02 -6.4sSofiGigE Q GIGE 24.39 13.81 4 24.64 11 24.68 23.05 +1.05 +32.5sSoftwAc n Q SAQN 10.14 9.30 1 9.98 103 10.14 9.98 -.02 -.2 SoftwAc un Q SAQNU 10.83 9.07 10.52 1 10.81 10.48 +.51 +3.5 Sogou N SOGO 29 5.80 2.95 804 4.09 3574 4.24 3.99 +.04 -10.1 Sohu.cm h Q SOHU 14.74 5.41 445 9.48 1607 9.73 8.77 +.55 -15.2 Sol-Gel Q SLGL 21.00 5.00 16 8.69 73 9.54 8.50 -.08 -49.3 SolarCap Q SLRC 1.64 9.8 9 21.24 7.42 341 16.66 750 16.87 15.63 +.71 -19.2 SolarSCap Q SUNS 1.20 9.6 8 18.29 6.30 40 12.47 252 13.06 12.28 -.42 -29.1 SolarEdg Q SEDG 73 156.92 59.85 741 143.11 3545 144.75 129.93 +13.58 +50.5 SolarOilf N SOI .42 5.9 15.45 4.50 259 7.12 1590 7.54 7.03 -49.1 SolenoTh Q SLNO 4.39 1.18 915 2.18 7242 2.29 1.86 +.34 -25.9 SolidBio Q SLDB 13.58 1.96 149 3.00 949 3.34 2.88 -.19 -32.6 Soligenix h Q SNGX 3.54 .71 844 1.96 6291 2.47 1.94 -.13 +35.2 Solitario A XPL .49 .13 108 .33 963 .34 .29 +.03 +8.3 Soliton Q SOLY 21.97 6.64 493 7.69 2433 8.32 7.58 +.13 -30.0 SonicAut N SAH .40 1.2 17 35.41 9.00 567 33.40 2254 34.49 29.86 +3.33 +7.7 SonimTc Q SONM 14.29 .50 436 .82 2071 .84 .77 +.00 -77.4tSonnetBi rs Q SONN 54.60 3.60 186 3.63 893 3.92 3.60 -.19 -76.3 SonocoP N SON 1.72 3.3 22 66.57 37.30 276 52.83 1737 53.28 50.00 +3.00 -14.4 SonomeP Q SNOA 19.60 3.33 27 6.74 450 7.96 6.69 -.18 +54.6 Sonos Q SONO 16.88 6.58 7276 15.13 24464 15.59 14.15 +.13 -3.1 SonyCp N SNE 73.86 50.94 1087 70.23 5434 70.95 68.15 +.55 +3.3 SorrentoTh Q SRNE 10.00 1.39 24021 6.85 103870 7.07 5.79 +.98 +102.7 SotherlyH Q SOHO .52 20.5 7.19 1.43 216 2.54 734 2.80 2.41 +.14 -62.5 SothrlyH pf Q SOHOB 2.00 22.4 27.62 2.50 3 8.94 12 9.57 8.16 +.79 -65.9 SthrlyH pf C Q SOHOO 1.97 22.4 27.07 2.50 2 8.81 14 9.79 8.30 +.51 -65.7 SothrlH pfD Q SOHON 2.06 22.4 29.98 2.50 2 9.21 12 10.14 8.28 +.65 -64.7 SouMoBc Q SMBC .60 2.6 8 39.05 17.30 5 23.23 36 24.69 22.43 +.99 -39.4 SoundFin Q SFBC .60 2.5 15 38.00 17.00 24.15 2 24.15 23.96 +.39 -32.9 SourcC N SOR 1.00 3.0 41.34 24.23 10 33.54 62 33.95 32.52 +1.00 -13.3 SoJerInd N SJI 1.18 4.8 34.48 19.62 890 24.53 4415 25.16 23.80 +.88 -25.6sSthMtnMr n Q SMMC 10.23 9.25 1 10.18 1286 10.23 10.10 +.10 +3.1 SthMtn un Q SMMCU 11.00 9.40 10.76 13 10.77 10.36 +.29 +3.4 SthPlainF Q SPFI .12 .9 22.00 11.30 10 13.67 87 14.63 12.56 +1.17 -34.5 SouthState Q SSB 1.88 4.0 13 88.10 40.42 352 46.85 1491 49.17 44.83 +2.45 -46.0 SCEd pfB A SCEpB 1.02 4.5 24.76 17.49 6 22.70 15 22.70 21.92 +1.20 +.1 SCEd pfC A SCEpC 1.06 4.7 25.47 19.73 22.71 1 22.94 22.71 -.77 -4.2 SCEd pfD A SCEpD 1.08 4.6 25.02 19.19 23.24 5 24.00 23.06 +.04 +.9 SCEd pfE A SCEpE 1.20 5.0 25.47 19.41 0 24.02 2 24.49 24.00 +.03 -2.3 SouthnCo N SO 2.50f 4.7 25 71.10 41.96 3412 52.79 21154 53.43 50.62 +1.87 -17.1 SouthCo 75 N SOJA 1.56 6.1 26.82 22.06 46 25.58 465 25.67 25.50 -.03 -3.0 SouthCo ef N SOJB 27.08 18.69 30 25.26 445 25.35 25.07 +.09 -4.1 SouthCo77 N SOJC 1.31 5.1 26.97 19.33 15 25.60 223 25.61 25.21 +.14 -2.7 SthnCopper N SCCO 1.50e 3.9 23 44.82 23.43 561 38.91 3645 39.93 37.94 +1.19 -8.4 SthnFstBsh Q SFST 8 44.43 20.89 9 25.73 77 27.75 24.95 +.65 -39.4 SoNatBcVa Q SONA .40 4.5 17 16.85 7.58 69 8.98 299 9.71 8.89 +.17 -45.1 SsdeBTX Q SBSI 1.24a 4.7 13 37.89 23.74 128 26.48 502 27.92 26.38 +.39 -28.7 SwstAirl N LUV .72 2.1 8 58.83 22.47 12249 34.12 85415 35.60 32.33 +2.16 -36.8 SwtGas N SWX 2.28 3.3 21 92.94 45.68 161 68.46 1644 69.57 66.11 +2.94 -9.9 SwstnEngy N SWN 3 3.90 1.06 9509 2.65 47574 2.71 2.40 +.25 +9.5 SparkEng Q SPKE .72 10.0 9 11.63 5.25 146 7.26 518 7.64 6.90 +.36 -21.3 SparkEn pf Q SPKEP 2.19 10.3 26.60 9.49 4 21.35 20 23.90 21.31 -1.10 -16.6 SprkNtSE wi A LOV 12.20 1.80 44 3.48 197 3.53 3.15 +.28 -23.2 SprtnNash Q SPTN .77 3.7 15 22.80 8.82 381 20.90 1865 21.75 20.58 -.56 +46.8 SpdFosFr N EFAX 73.47 49.20 8 65.66 22 66.15 64.24 +1.29 -9.4 SpdDbShDu N STOT 50.17 47.13 10 49.51 106 49.72 49.51 -.07 +.1 SpdEmFos N EEMX 67.47 45.67 2 61.56 8 61.73 59.40 +2.05 -6.1 SpdDbEMk N EMTL 52.36 40.01 2 49.02 12 49.21 48.95 -.08 -4.3 Spd US Ro N XLSR 36.82 23.83 24 33.08 141 33.50 31.82 +1.13 -3.0 Sp FxIn N FISR 33.68 28.77 4 32.04 25 32.07 31.88 +.14 +2.9 SpecOpps N SPE 1.19e 3.1 15.00 7.50 32 11.41 152 11.52 11.08 +.19 -22.5 SpcOpp pfB N SPEpB .88 3.5 26.10 22.70 8 25.07 21 25.34 25.07 +.01 -1.9 SpectrmB N SPB 1.68 3.6 4 64.72 19.59 337 46.41 2140 48.45 43.73 +3.32 -27.8 SpectPh Q SPPI 10.57 1.74 1204 3.43 6622 3.77 3.03 +.34 -5.8 SperoTh Q SPRO 14.48 5.25 96 13.37 559 13.93 12.83 +.21 +39.1sSphr3D g Q ANY 3.47 .33 82 2.97 785 3.47 2.61 -.13 +281.7 SpinMedT N FFIU 28.35 23.25 0 26.23 9 26.29 26.11 +.06 +2.6 Spire N SR 2.49f 3.7 15 88.00 57.37 242 67.17 1398 67.64 62.52 +5.00 -19.4 SpiritAero N SPR .04m .2 5 92.81 13.69 4401 23.63 31184 26.28 22.62 +1.31 -67.6 SpiritAir N SAVE 6 55.21 7.01 17788 17.40 91653 19.43 16.00 +.82 -56.8 SpiritR pfA N SRCpA 1.50 6.2 27.41 12.14 25 24.34 164 24.72 24.33 -.46 -6.6 SpiritRl N SRC 2.50 7.3 15 54.63 18.37 770 34.25 4573 36.36 33.68 +.50 -30.4 SpirtTex Q STXB 11 23.48 8.96 41 11.40 167 12.34 11.35 -.18 -50.4sSplunk Q SPLK 204.95 93.92 2053 199.91 8052 204.95 190.99 +3.11 +33.5 SpokHldgs Q SPOK .50 5.6 30 15.57 8.53 25 8.92 189 9.61 8.92 -.12 -27.1sSportsWhs Q SPWH 28 14.67 3.50 738 14.16 3020 14.72 13.28 +.24 +76.3sSpotify N SPOT 274.30 109.18 4242 271.49 20165 274.30 253.64 +6.54 +81.5 SpragueRs N SRLP 2.67 17.7 10 19.10 9.83 21 15.05 306 15.84 15.00 -.51 -11.1 SprBkPh Q SBPH 5.70 .80 30 1.45 76 1.63 1.44 -.08 -8.2 SprWkTh n Q SWTX 49.79 17.02 74 40.55 560 43.49 36.91 +2.60 +5.4 SprotGlMin N SGDM .12e .4 32.50 13.79 42 31.08 290 31.80 30.09 +.91 +23.6sSprtJnGl N SGDJ 38.70 16.52 24 37.96 168 38.70 36.50 +1.31 +11.7 SprottSilv N PSLV 7.19 4.34 2351 6.60 11171 6.67 6.46 +.09 +.9 SprottFoc Q FUND .45e 7.6 7.49 4.00 36 5.89 140 5.93 5.71 +.17 -20.0sSprottGold N PHYS 14.34 11.09 1393 14.29 9684 14.34 14.15 +.07 +17.3 SprottPPP N SPPP 19.31 8.80 29 13.80 173 14.28 13.68 +.12 -4.1 SprottRL g A SILU 1.25 SproutSo n Q SPT 33.52 10.54 390 27.68 2245 28.20 24.67 +.85 +72.5 Sprouts Q SFM 26 26.84 13.00 1493 24.90 10330 26.20 24.63 +.18 +28.7sSquare N SQ 118.78 32.33 15053 113.39 70172 118.78 101.22 +9.09 +81.3sStaarSur Q STAA 61.97 23.20 560 61.62 2673 62.25 58.33 +2.58 +75.2sStablRd A n Q SRAC 10.11 9.20 7 9.91 1358 10.11 9.90 +1.0 StablRd un Q SRACU 11.32 9.30 0 10.10 0 10.10 10.10 -.15 -1.8 Staff360 Q STAF .04 4.1 1.83 .28 15219 .98 15688 1.40 .72 -.08 +22.5 STAG Indl N STAG 1.39 4.6 88 33.48 17.54 811 29.90 4489 30.65 28.01 +1.89 -5.3 STAG pfC N STAGpC 28.30 16.24 1 25.77 5 25.98 25.62 +.00 -3.4 Stamps.cm Q STMP 31 221.73 44.03 263 195.89 1266 200.79 175.14 +10.08 +134.5 SP Matls N XLB .98e 1.7 61.94 37.69 8033 57.53 33090 58.00 54.82 +3.04 -6.3 SP HlthC N XLV 1.01e 1.0 105.08 73.54 6502 101.60 40610 102.18 97.52 +4.09 -.3 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/Friday, July 3, 2020 PAGE 67 SP CnSt N XLP 1.28e 2.2 64.84 47.66 6857 58.99 38010 59.57 57.45 +1.86 -6.3 SP Consum N XLY 1.12e .9 133.30 81.74 3664 129.51 20191 131.65 122.93 +5.76 +3.3 SP Engy N XLE 2.04e 5.5 64.71 22.88 20777 37.34 106506 38.51 36.32 +.83 -37.8 SPDR Fncl N XLF .46e 2.0 31.38 17.49 50830 22.97 291893 23.53 22.63 +.39 -25.4 SP Inds N XLI 1.12e 1.6 85.33 47.71 8280 68.98 46079 70.00 66.69 +2.84 -15.3sSP Tech N XLK .78e .7 106.22 68.10 9571 105.27 47515 106.22 100.31 +3.73 +14.8 SpdrRESel N XLRE 41.93 24.88 2586 35.64 18045 36.32 33.63 +1.91 -7.8 SP Util N XLU 1.55e 2.7 71.10 43.44 12148 57.90 75921 58.52 55.03 +2.72 -10.4 Std AVB Q STND .88 3.8 31.40 17.01 5 23.20 44 23.69 22.17 +.20 -22.6 StdMotor N SMP 1.00f 2.4 31 55.85 33.94 103 41.33 531 41.73 40.01 +1.54 -22.3 Standex N SXI .88 1.6 19 81.69 37.50 81 55.89 423 58.69 55.21 +.46 -29.6 StanBlkDk N SWK 2.76 2.0 31 173.67 70.00 975 138.14 6265 141.95 134.94 +1.87 -16.7 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 85 30.78 490 31.25 29.60 +1.17 +8.8 StarBulk Q SBLK .20 3.1 20 12.09 3.86 563 6.51 2057 6.80 6.31 +.03 -44.9 StrBlk22 Q SBLKZ 2.08 8.4 26.66 13.58 1 24.69 17 24.74 24.25 +.35 -3.9 StarGas N SGU .53f 6.1 12 10.14 6.11 131 8.71 693 8.97 8.63 -.02 -7.9 Starbucks Q SBUX 1.64 2.2 33 99.72 50.02 6539 73.78 33925 75.09 71.06 +2.21 -16.1 Starret N SCX .40 12.0 11 7.10 3.01 20 3.32 86 3.50 3.27 -.01 -42.0 Startek N SRT 37 8.46 2.75 66 5.24 297 5.32 4.85 +.37 -34.3 StarwdPT N STWD 1.92 13.2 8 26.33 7.59 3034 14.50 16009 15.19 14.18 -.16 -41.7 StatAutF Q STFC .40 2.3 50 36.45 16.71 38 17.13 191 18.19 17.06 -.21 -44.8 StateStr N STT 2.08 3.3 10 85.89 42.10 2148 63.13 10669 65.18 60.73 +3.12 -20.2 StateSt pfC N STTpC 26.10 25.04 25.19 -1.8 StateSt pfD N STTpD 28.72 15.78 26 26.37 385 26.50 25.98 -.05 -4.0 StaStCp pfG N STTpG 29.19 14.75 29 26.47 338 26.54 26.13 -.06 -5.0 StlthBio Q MITO 14.41 .90 25 1.82 259 1.98 1.75 -.08 -44.1 StealthGas Q GASS 24 4.18 1.51 16 2.69 161 2.93 2.54 +.11 -21.6 SteelCn lf Q STCN 1.95 .40 473 .53 1239 .64 .48 -.09 -63.5 StlDynam Q STLD 1.00 3.9 9 35.78 14.98 1205 25.97 5932 26.64 25.20 +.80 -23.7 SteelPtrs N SPLP 1.50 26.8 2 14.00 4.31 10 5.60 38 5.65 5.17 +.04 -53.7 SteelPr pfA N SPLPpA 23.77 15.26 20 16.51 117 16.88 16.15 -.23 -29.2 Steelcse N SCS .58 5.6 9 23.02 7.02 1852 10.34 10389 12.55 10.25 -1.13 -49.5 SteinMart Q SMRT .30 87.7 .95 .23 1337 .34 16402 .44 .33 -.00 -48.9 StellAcq wt Q STLRW .39 StellusCap N SCM 1.36 16.9 6 15.04 4.10 195 8.07 804 8.21 7.15 +.82 -43.3 StellCap22 N SCA 1.44 6.3 26.02 11.10 2 22.75 11 22.97 22.50 -.05 -10.5 Stepan N SCL 1.10 1.1 24 105.87 69.33 59 96.74 445 99.29 89.09 +8.78 -5.6 Stereotax n A STXS 5.82 1.70 177 4.30 1629 4.70 4.29 -.32 -18.7 Stericycle Q SRCL 67.94 38.45 474 55.50 1589 57.24 54.28 +.77 -13.0 Steris plc N STE 1.48 1.0 39 168.98 105.69 586 154.01 2914 157.13 148.19 +5.68 +1.0 SterlingBc N STL .28 2.5 6 22.17 7.01 2928 11.08 15016 11.82 10.54 +.54 -47.4 SterlBc pfA N STLpA 29.00 10.11 9 24.65 81 25.20 24.53 -.28 -7.5 SterlBcp Q SBT .04 1.2 10.49 2.53 108 3.46 369 3.72 3.17 +.31 -57.3 SterlCons Q STRL 11 17.49 6.72 131 10.12 896 10.66 9.74 +.44 -28.1 SMadden Q SHOO .60 2.5 14 44.80 16.38 440 23.72 2931 25.13 22.95 +.89 -44.9 StewInfo N STC 1.20 3.8 17 44.14 20.26 121 31.26 688 32.93 31.19 -.86 -23.4 StifelFin N SF .68 1.5 14 69.10 31.13 405 45.83 2134 48.00 45.12 +1.11 -24.4 Stifel pfA N SFpA 1.56 6.1 28.47 13.33 4 25.41 73 25.58 25.22 -.07 -5.3 Stif 47 ef N SFB 26.96 12.77 6 25.48 66 25.64 25.00 +.09 -.5 Stifel47 N SFpB 1.30 5.0 28.14 12.45 11 25.83 96 26.04 25.54 +.21 -4.3 StitchFix Q SFIX 32.34 10.90 2905 28.55 12391 28.67 23.21 +5.54 +11.3 StockYBc Q SYBT 1.08 2.9 19 42.60 22.98 124 37.62 607 40.70 37.50 -1.79 -8.4 StokeTh Q STOK 39.04 15.82 86 23.02 444 24.12 22.80 -.63 -18.7 StoneHEM N EDF 2.04 28.7 14.48 3.46 115 7.12 548 7.13 6.75 +.28 -48.3 StonHEmM N EDI 1.81 23.9 13.13 4.08 43 7.58 193 7.64 7.44 +.10 -36.4 StoneCastle Q BANX 1.52a 8.9 13 23.92 9.25 11 17.07 84 17.28 14.62 +.83 -23.5 StoneCo Q STNE 46.69 17.72 1872 40.11 7136 40.98 36.67 +2.17 +.6 Stonerdg N SRI 11 34.46 13.87 143 19.92 749 21.13 19.61 +.50 -32.1 StoreCap N STOR 1.40 6.0 22 40.96 13.00 2021 23.46 11951 24.61 23.02 +.17 -37.0 StrataSk h Q SSKN 2.92 .75 29 1.16 186 1.32 1.13 -.07 -44.2 Stratasys Q SSYS 30.60 12.18 880 15.66 2947 16.30 15.25 +.44 -22.6 StratEdu Q STRA 2.40 1.5 47 189.79 108.90 221 158.52 805 162.12 146.38 +10.74 -.2 StratALL36 N GJT .29 1.6 22.11 17.54 18.70 1 18.75 18.60 -10.9 Strat D35 N GJP .74 3.1 25.25 21.00 0 23.50 1 23.50 23.30 -.05 +2.4 StratGS33 N GJS .32 1.7 21.81 17.63 19.10 2 19.10 18.45 -9.5 StratUSM N GJH .64 6.4 10.37 6.11 3 9.99 9 10.00 9.82 +.02 -.6 StratWMT N GJO .22 1.0 24.00 20.02 22.00 0 22.00 22.00 -6.4 Strattec Q STRT .56 3.3 12 25.94 11.75 33 16.95 67 18.66 15.03 +.56 -23.7 StratusPrp Q STRS 1.00e 32.62 12.00 3 19.00 35 19.96 17.00 +2.25 -38.7 StreamHlth Q STRM 1.70 .53 39 1.31 237 1.41 1.25 -.04 -5.8 StrgbrBio Q SBBP 4.63 1.43 187 3.69 909 4.20 3.66 -.39 +76.6 Stryker N SYK 2.30 1.3 31 226.30 124.54 1084 183.94 7561 187.61 172.35 +10.76 -12.4sSturmRug N RGR .78e .9 27 79.26 38.44 372 78.62 1720 79.26 71.81 +6.09 +67.2 SuRo Cap Q SSSS .32e 6 9.69 3.60 382 9.09 1078 9.37 8.31 +.14 +38.8 SubPpne N SPH 2.40 16.8 12 24.89 8.64 200 14.28 978 14.50 13.86 +.20 -34.6 SumitMitsu N SMFG 7.56 4.49 1138 5.69 6351 5.76 5.57 +.10 -23.2 SumFWV Q SMMF .68 4.2 8 27.83 13.48 6 16.16 53 16.92 14.61 +1.65 -40.3 SummitHtl N INN .72 12.7 5 12.59 2.32 853 5.69 5499 6.32 5.60 +.03 -53.9 SummtH pfD N INNpD 1.61 8.6 27.18 6.75 1 18.65 10 18.89 18.10 -.14 -27.7 SumHP pfE N INNpE 27.50 4.35 0 18.00 48 18.49 17.38 -29.5 SumtMtls N SUM .29t 16 25.22 7.51 1038 16.60 4783 17.11 15.39 +1.29 -30.5 SummitMP N SMLP .50m 49.5 8.00 .50 95 1.01 1124 1.10 .98 -.05 -69.5 SmtStB Q SSBI .48 5.2 13 13.21 6.50 3 9.24 6 9.72 8.97 -.01 -28.7 SumTher Q SMMT 5.49 1.18 15 3.29 297 3.29 2.91 +.14 +105.6 SummW rs Q WISA 26.60 2.12 1540 2.26 3801 2.35 2.14 +.09 -81.5 SunCmts N SUI 3.16 2.2 173.98 95.34 395 140.65 2564 146.14 132.65 +5.45 -6.3 SunLfFn g N SLF 2.20 50.13 24.37 512 36.24 2882 37.09 35.23 +.88 -20.5 SunCokeE N SXC .24 1 9.17 2.33 1253 2.68 4621 3.10 2.65 -.04 -57.0 Suncor g N SU .84m 5.0 34.56 9.60 3379 16.74 31520 17.33 16.18 +.44 -49.0 SundEng rs Q SNDE 23.78 1.00 112 2.71 329 3.13 2.60 +.02 -85.9 Sundial hn Q SNDL 13.22 .37 556 .78 2253 .83 .75 -.02 -74.0 SunesisP h Q SNSS 1.13 .20 7407 .29 30491 .33 .26 +.00 -14.5 SunlOnl N STG 3.01 .68 12 1.31 42 1.37 1.26 -.01 -49.0 SunLink A SSY 1.65 .60 5 .84 317 .91 .78 +.02 -21.5 SunocoLP N SUN 3.30 14.2 6 34.09 10.46 545 23.27 3442 24.64 22.52 -1.06 -24.0 SunOpta Q STKL 5.45 1.30 295 4.80 1099 4.88 4.52 +.12 +92.0 SunPower Q SPWR 16.04 4.03 2339 7.76 10903 8.16 7.25 +.55 -.5 Sunrun Q RUN 18 23.66 7.84 1721 20.00 5503 20.56 18.47 +1.42 +44.8 SunstnHtl N SHO .20 2.5 9 14.47 5.75 2012 7.98 16298 8.54 7.93 +.04 -42.7 SunstHt pfE N SHOpE 27.81 12.50 1 24.50 20 24.52 23.44 +.78 -5.8 SunstHt pfF N SHOpF 1.61 6.6 28.00 11.97 0 24.55 14 24.60 24.15 +.65 -5.3 Sunwks rsn Q SUNW 5.81 .29 9368 .75 85895 1.28 .55 +.18 -40.2 SupLeagu Q SLGG 8.75 1.30 273 2.38 1185 2.68 2.21 +.08 +.8 SupMicC n Q SMCI 60 33.30 15.76 421 27.48 2878 28.71 27.31 -.64 -.8 SuperCm lf Q SPCB 3.09 .25 542 1.72 3253 1.87 1.60 +177.4 SupTech h Q SCON 1.07 .12 4516 .42 8292 .44 .35 +.03 +129.5 SupDrillg A SDPI 1.05 .20 24 .73 102 .86 .71 -.10 -11.3 SupGpCos Q SGC .40 3.0 12 18.45 6.10 62 13.53 259 14.26 12.48 -.70 -.1 SuperiorInd N SUP .36 21.7 3 4.45 .90 68 1.66 467 1.80 1.55 -.08 -55.0 Supernus Q SUPN 11 34.11 13.12 349 23.61 1768 24.56 22.83 +.37 -.5 supprt.cm Q SPRT 1.00e 1.70 .76 70 1.40 205 1.43 1.34 +.05 +28.4 SurfaceOn Q SURF 7.66 1.15 449 6.30 2937 6.88 5.32 +.44 +235.1 SurgPtrs Q SGRY 19.74 4.00 553 11.18 1894 12.11 10.29 +.71 -28.6 Surmodic Q SRDX 49.00 22.06 61 43.00 325 43.52 40.40 +2.87 +3.8 SutroBio Q STRO 12.75 6.00 302 7.44 1181 8.06 7.10 +.20 -32.4 SuzanoP N SUZ 18.62 4.43 177 6.92 950 7.07 6.66 +.05 -29.7 SwEBioFu23 N FUE 6.29 4.36 1 5.44 3 5.44 5.20 +.18 -11.5 SwEGrain23 N GRU 3.38 2.46 2 2.73 11 2.79 2.52 +.21 -13.2 SwRCmETR N RJN 3.16 .87 6 1.43 17 1.43 1.35 +.08 -52.2 SwRCmMTR N RJZ 8.59 5.86 8.24 4 8.24 8.18 +.08 -2.0 SwRCmATR N RJA 5.63 4.27 10 4.98 121 5.02 4.80 +.18 -10.5 SwERCmTR N RJI 5.48 3.20 37 4.04 400 4.06 3.95 +.15 -25.0 SwisHelv N SWZ .64e .4 8.84 5.54 29 7.92 145 7.93 7.75 +.14 -5.8 Switch N SWCH .10e 19.56 10.30 3149 18.58 14402 18.92 17.43 +.90 +25.4 SwitchE un N SBE/U 11.62 9.60 8 10.10 17 10.25 10.10 -.18 +.7 SWK Hld n Q SWKH 14.20 6.12 12 12.56 97 12.95 11.77 -.26 -8.9 SykesEnt Q SYKE 23 38.24 22.12 131 26.78 589 28.11 26.29 +.59 -27.6 Synacor Q SYNC 1.85 .79 108 1.13 576 1.22 1.04 -.03 -25.7 Synalloy Q SYNL .25e 3.2 17.17 6.51 56 7.77 174 8.48 7.04 +.27 -39.8 Synaptics Q SYNA 28 84.75 28.80 280 59.24 1680 60.24 56.50 +2.98 -9.9 SynchrTc Q SNCR 9.05 2.17 439 3.32 1826 3.73 3.22 -.07 -30.1 Synchrony N SYF .88 4.0 6 38.18 12.15 7212 21.86 30499 22.83 21.33 +.47 -39.3 Synchr pf N SYFpA 26.24 9.00 45 21.80 363 21.93 21.33 +.42 -14.7 SyndaxP Q SNDX 21.97 5.35 294 14.58 1894 15.20 14.01 -.19 +66.1 SyneosH h Q SYNH 74.25 30.02 514 57.53 2603 58.98 55.61 +1.53 -3.3 Synlogic Q SYBX 9.81 1.35 278 1.95 820 2.07 1.94 -.05 -24.4 Synnex N SNX 1.50 1.3 13 153.07 52.06 463 117.04 3269 120.95 114.54 +.56 -9.1sSynopsys Q SNPS 66 198.09 104.90 651 197.58 3674 199.58 186.32 +7.16 +41.9 SynovusFn N SNV 1.32 6.8 5 40.32 10.91 1538 19.29 7214 20.67 19.01 +.42 -50.8 Sypris Q SYPR .08 10.3 1.52 .54 30 .78 113 .79 .71 +.03 sSyrosPhar Q SYRS 11.93 4.26 301 12.15 1179 12.36 9.82 +2.12 +75.8 Sysco N SYY 1.80 3.3 22 85.98 26.00 4925 54.06 21133 55.94 52.16 +2.21 -36.5 Systemax N SYX .28f 1.4 19 26.57 14.00 49 20.09 314 20.70 19.00 +1.34 -20.2T -:T-MobileUS Q TMUS 30 111.58 63.50 6412 106.01 36281 107.34 103.85 +.81 +35.2tT-Mobile pf Q TMUSR 4.80 .15 16072 .19 87510 .30 .15 -.07 -49.7 T3 Mot wtI A TTTM/WS/W .01 sTAL Educ N TAL 73.29 30.78 2688 72.93 12879 73.29 66.80 +4.60 +51.3 TAT Tch h Q TATT .34e 9.1 8 6.00 3.00 1 3.73 8 3.96 3.70 -.17 -26.2 TC Energy N TRP 3.09e 16 57.70 32.37 769 42.90 5540 43.64 41.22 +1.70 -19.5 TC PpLn N TCP 2.60 8.5 10 44.65 18.00 234 30.57 1303 31.92 30.12 -.76 -27.7 TCF Finl Q TCF 1.40 5.1 8 47.46 16.96 407 27.57 2567 29.65 27.11 +.46 -41.1 TCF Fn pfC Q TCFCP 1.43 5.9 27.00 11.78 4 24.15 77 24.48 23.91 -.33 -8.5 TCF deo pfC N TCFpD 26.20 25.06 26.20 TCF F pfC N TCFpC 1.61 6.4 25.10 TCG BDC Q CGBD 1.48a 17.7 22 15.46 4.30 219 8.38 1056 8.74 8.25 -.16 -37.4 TCR2 Th Q TCRR 21.06 5.84 68 15.55 536 16.34 14.90 -.02 +8.9 TCW Strat N TSI .40f 7.1 6.01 3.89 121 5.54 784 5.59 5.43 +.10 -4.0 TD Ameritr Q AMTD 1.24 3.4 12 53.99 27.70 5874 35.99 21326 36.89 34.46 +1.78 -27.6 TD Holdg Q GLG 2.34 .28 164 1.99 474 2.00 1.83 +.14 +30.1 TDH Hld Q PETZ 2.81 .50 18 1.49 98 1.78 1.49 -.22 +10.6 TE Connect N TEL 1.92f 2.4 10 101.00 48.62 1164 80.88 6925 82.30 78.65 +2.20 -15.6 TELA Bi n Q TELA 23.55 5.25 83 13.65 927 13.90 12.04 -.10 +5.4 TESSCO Q TESS .08m 1.5 41 19.28 4.12 76 5.34 412 5.86 4.83 +.55 -52.4sTFF Phr n Q TFFP 6.24 3.44 162 6.19 333 6.25 5.67 +.46 +15.7 TFS Fncl Q TFSL 1.12 8.0 47 22.47 12.65 166 14.04 889 14.64 13.96 +.15 -28.7 TG Thera Q TGTX 22.28 4.95 1645 20.09 5886 20.76 18.03 +1.62 +81.0 THL Credit Q TCRD .40m 12.2 3 7.04 1.56 118 3.28 628 3.39 3.16 +.05 -48.0 THLCred22 N TCRZ 1.69 6.9 25.66 13.00 7 24.45 23 24.48 23.85 +.07 -3.4 TIM Part N TSU .28e 2.1 20.32 10.29 1164 13.46 5144 13.92 12.56 +.71 -29.6 TJX N TJX 17 64.95 32.72 6771 51.75 35341 52.58 48.73 +2.21 -15.2 TOP Sh rs Q TOPS 13.60 .08 56514 .13 247613 .14 .13 -.00 -83.5 TPG RE N TRTX 1.72 21.6 5 21.30 2.45 776 7.95 3608 8.85 7.91 -.41 -60.8 TPI Co Q TPIC 27.80 9.19 521 24.40 2101 24.75 22.12 +2.47 +31.8 TSR h Q TSRI 8.88 2.64 37 4.66 80 5.85 4.06 -.05 +29.9 TTEC Hl Q TTEC .66e 1.4 44 50.45 26.28 91 46.12 444 47.19 43.84 +2.39 +16.4 TTM Tch Q TTMI 21 16.25 8.06 1935 11.95 5042 12.69 10.98 +1.05 -20.6 Tabula Q TRHC 69.72 33.04 659 57.05 1497 58.12 52.95 +2.51 +17.2 TactSys Q TCMD 97 71.65 29.47 255 40.87 723 41.95 39.35 -.03 -39.5tTailorBr N TLRD .72 102.0 1 7.24 .70 7120 .71 21337 1.06 .70 -.27 -82.9 Taitron h Q TAIT .14 5.4 3.99 2.02 14 2.58 39 2.67 2.55 +.03 -9.2 Taiwan N TWN 1.71 22.48 13.75 5 21.82 16 21.98 21.00 +.74 +6.0 TaiwLipo Q TLC 8.54 2.48 1 5.80 28 6.30 5.80 -.38 +7.8 TaiwSemi N TSM .73e 1.2 60.64 39.24 10015 58.62 39130 59.07 55.66 +2.29 +.9 TakeTwo Q TTWO 26 149.28 100.00 1579 144.40 8367 146.09 136.81 +3.22 +17.9 TakedaPh N TAK 20.93 12.43 576 17.79 4422 18.22 17.44 -.55 -9.8 Takung A TKAT 2.38 .35 1 1.01 9 1.26 1.00 -.25 +102.4 Talend Q TLND 42.90 18.30 196 36.75 1151 37.06 33.64 +1.86 -6.0 TallgELP N TEGP 2.20f 9.8 22.45 10.93 22.39 +1.2 TalosEn N TALO 31.34 5.00 512 9.01 2673 9.49 8.56 +.18 -70.1sTandmD Q TNDM 99.83 43.69 1519 98.58 7598 103.95 84.71 +12.24 +65.4 TandyLth h Q TLF 5 6.05 2.92 13 3.30 42 3.50 3.15 -.09 -42.2 TangerFac N SKT 1.43f 20.6 3 17.94 4.05 1947 6.94 11728 7.46 6.80 +.16 -52.9 Tantech Q TANH 2.55 .81 157 1.23 2439 1.42 1.05 +.14 -32.3 Taoping h Q TAOP .81 .31 678 .44 1872 .52 .42 -.05 -20.7 Tapestry N TPR 1.35 10.4 8 32.44 10.18 5688 13.01 28715 13.94 12.41 +.46 -51.8 Tarena lf Q TEDU .28e 17.8 5.36 .69 85 1.57 670 1.71 1.55 -.12 -19.9 TargaRes N TRGP .40m 2.1 43.47 3.66 2074 19.07 13644 20.71 17.91 +.89 -53.3 TargaR pfA N NGLSpA 2.25 9.8 27.54 6.47 11 23.00 58 23.23 22.08 +.04 -11.1 Target N TGT 2.72f 2.3 20 130.24 80.03 2215 119.12 14483 120.59 116.77 +2.10 -7.1 TargtHosp Q TH 20 9.93 1.19 155 1.59 1009 1.72 1.55 +.02 -68.2 TaroPhrm N TARO 12.81e 9 99.69 56.07 21 67.45 123 68.99 65.74 +.24 -23.3 Taseko A TGB .62 .20 401 .50 2486 .51 .45 +.04 +4.0 TataMotors N TTM 14.03 3.92 2351 6.87 10672 6.90 6.50 +.27 -46.9 Taubmn N TCO 2.70 7.1 20 53.40 26.24 448 38.02 3809 39.15 37.63 -.21 +22.3 Taub pfJ N TCOpJ 1.63 7.5 26.34 12.16 4 21.80 32 22.10 21.42 +.36 -16.0 Taub pfK N TCOpK 1.56 7.2 26.49 11.31 3 21.66 22 22.04 21.31 +.21 -16.4 TaylrDv Q TAYD 13.39 6.61 1 9.96 8 10.03 9.85 +.11 -5.2 TaylorMH N TMHC 8 28.36 6.39 1080 18.67 6703 19.47 17.73 +.70 -14.6 Team N TISI 19.00 3.75 489 5.49 3059 5.75 5.13 +.31 -65.6 TechData h Q TECD 28 151.47 80.20 144.90 3118 145.40 144.72 +.29 +.9 TechCom lf Q TCCO 10.49 1.72 11 3.17 80 3.49 2.99 +.03 -37.2 Technip N FTI .13 4 28.57 4.49 6628 7.28 38188 7.47 6.66 +.24 -66.0 TechTarg Q TTGT 31.25 16.82 219 30.05 846 30.50 29.57 +.59 +15.1 TeckRes g N TECK .19e 23.30 5.60 3385 10.41 16735 10.77 9.74 +.53 -40.1 Tecnoglass Q TGLS .11 2.0 14 8.93 2.15 58 5.64 151 5.70 5.19 +.39 -31.6 Tecton pfB Q TECTP 2.25 28.5 11.03 6.75 1 7.90 53 8.10 6.86 +.15 -24.7 Teekay N TK .22 9.6 5.76 2.04 1680 2.30 6348 2.50 2.21 +.13 -56.8 TeekLNG N TGP .76 6.7 16.74 7.00 162 11.28 998 11.86 11.03 +.21 -27.5 TeekLN pfA N TGPpA 2.25 9.4 27.01 13.57 17 23.81 55 24.22 23.55 -.17 -10.0 TeekyTnk rs N TNK 26.92 7.68 1345 12.51 7271 13.75 12.30 -.17 -47.8 Tegna N TGNA .28 2.6 7 18.31 9.61 1049 10.81 6624 11.43 10.66 +.18 -35.2 TejonRnch N TRC 18.89 12.12 64 14.24 394 14.65 13.99 +.37 -10.9 TeklaHlth N HQH 1.93e 9.0 21.84 13.78 107 21.36 618 21.55 20.79 +.41 +2.3 TeklaHcrOp N THQ 1.35a 7.5 19.47 11.50 99 17.99 577 18.08 17.21 +.74 -5.7 TeklaLfSci N HQL 1.48e 8.1 18.59 11.45 136 18.31 504 18.35 17.57 +.51 +5.0 TeklaWH N THW 1.40 9.7 14.86 8.76 66 14.41 470 14.50 13.94 +.42 +4.0sTeladoc N TDOC 210.86 54.58 2414 208.89 11245 210.86 184.31 +15.63 +149.5 TlcmArg N TEO .71e 8.0 18.55 6.57 201 8.83 778 9.61 8.46 -.44 -22.2 TelItaliaA N TI/A .30e 5.8 5.21 5.01 5.21 Teledyne N TDY 33 398.99 195.34 364 298.45 1505 314.48 298.01 -.73 -13.9 Teleflex N TFX 1.36 .4 46 398.65 221.27 192 368.15 1187 375.00 350.81 +12.28 -2.2 TelefBrasil N VIV .64e 7.1 10 14.68 7.75 1430 8.93 9396 9.15 8.69 +.08 -37.6 TelefEsp N TEF 1.20e 25.0 8.43 3.75 1041 4.78 4344 4.92 4.72 +.05 -31.4 Telenav Q TNAV 11.67 3.71 161 5.47 474 5.61 5.23 +.24 +12.6 TelData N TDS .66 3.3 6 33.63 14.05 732 19.97 3564 20.47 18.90 +1.15 -21.5 TelData45 N TDI 1.66 6.6 28.89 12.50 3 24.99 21 25.14 24.72 -.14 -4.4 TelData 61 N TDA 1.47 6.2 25.87 10.56 5 23.79 84 24.30 23.47 -.51 -5.9 TelData60 N TDJ 1.75 7.1 26.05 12.50 13 24.72 106 25.07 24.58 -.10 -2.5 TelData59 N TDE 1.72 6.9 25.99 12.62 12 24.90 49 24.96 24.67 +.12 -2.4 Teligent rs Q TLGT 10.90 1.90 131 2.59 308 2.86 2.36 -.29 -39.3 Tellurian Q TELL 9.28 .67 1898 1.10 10603 1.18 1.05 +.05 -84.9 Telus gs N TU 20.91 13.54 1084 16.70 6252 16.98 16.41 +.34 sTmpDrgn N TDF 4.00e 2.3 21.02 13.87 57 20.95 253 21.02 20.08 +.69 +7.7 TmpEMF N EMF 1.28e 2.2 16.70 9.40 18 14.02 96 14.17 13.56 +.30 -10.1 TmpEMI N TEI .80a 10.2 10.47 6.32 69 7.82 673 7.90 7.65 +.14 -14.9 TmpGlb N GIM .30 5.6 6.55 4.30 963 5.40 4382 5.44 5.25 +.14 -11.9 TempurSly N TPX 20 100.39 22.00 507 71.03 2779 74.62 67.38 +2.81 -18.4 10xGenm n Q TXG 108.36 45.11 584 89.99 2192 90.03 83.37 +3.74 +18.0 Tenable Q TENB 32.10 16.28 604 29.57 2558 30.54 28.10 -.13 +23.4 Tenaris N TS .54e 4.2 27.60 9.10 1365 12.95 7959 13.25 12.62 +.11 -42.8 TenaxTh Q TENX 2.68 .25 225 .90 691 1.00 .86 -.06 -36.0 TenetHlth N THC 39.37 10.00 1314 18.21 7722 19.33 17.17 +.63 -52.1 Tengsco A TGC 1.00 .37 60 .50 268 .60 .50 -.07 +2.0 Tennant N TNC .88 1.4 87.06 46.64 57 64.77 293 66.32 62.34 +3.49 -16.9 Tenneco N TEN 1 16.29 2.21 925 7.35 5391 7.86 6.85 +.42 -43.9 TVA 28 N TVC .96 3.8 27.50 23.08 9 25.50 111 25.56 25.25 +.19 -4.6 TVA 29 N TVE .84 3.3 26.75 23.15 6 25.63 84 25.99 25.40 +.13 +.7 TenzingA Q TZAC 13.00 9.57 10.75 3 10.84 10.75 -.03 +2.8 Teradata N TDC 13 37.62 17.62 1011 20.80 5198 21.37 20.04 +.49 -22.3sTeradyn Q TER .40 .5 36 85.42 42.87 1610 84.58 6977 85.72 80.58 +2.73 +24.0 Terex N TEX 16 33.49 11.54 608 18.21 3623 19.27 17.74 +.02 -38.9 Ternium N TX 1.20e 7.9 5 23.65 9.59 385 15.26 1419 15.46 14.62 +.61 -30.6 TerrFmP lf Q TERP .81 4.2 21.58 11.40 614 19.12 2696 19.15 17.86 +1.05 +24.2 TerrenoRlt N TRNO 1.08 2.0 48 62.31 42.12 347 54.18 2082 55.35 51.83 +2.40 +.1 TerritBcp Q TBNK .92 4.1 11 32.45 20.25 15 22.59 74 24.00 22.04 +1.11 -27.0sTesla Inc Q TSLA 1135.33 211.00 17176 1208.66 56466 1228.00 948.52 +248.92 +188.9 TetraTc Q TTEK .68f .8 29 99.34 63.61 165 80.03 979 80.70 75.34 +5.52 -7.1 TetraTech N TTI 2.18 .22 6141 .57 33957 .65 .50 +.02 -70.9 Tetraph rs Q TTPH 10.60 .56 228 2.46 617 2.60 2.40 -.14 -12.5 TeucrCorn N CORN 17.25 11.52 223 12.48 3034 12.75 11.76 +.81 -15.7 TeucrSug N CANE 7.65 4.91 24 5.90 146 5.90 5.58 +.29 -16.0 TeucrWht N WEAT 6.09 4.85 154 5.04 963 5.11 4.91 +.18 -13.8 TeucrSoyb N SOYB 16.05 13.27 88 14.23 1250 14.30 13.66 +.51 -10.1 TeucrmAgs N TAGS 20.13 15.58 17.33 3 17.94 16.79 +1.04 -11.5 TevaPhrm N TEVA .73e 6.5 13.76 6.07 12773 11.35 53280 12.41 11.26 -.84 +15.8 TexCapB 42 Q TCBIL 1.63 6.4 27.38 12.50 0 25.40 14 25.40 24.15 +.20 -1.8 TexCapB pf Q TCBIP 1.63 6.6 26.45 13.50 2 24.66 26 24.82 24.25 -.02 -5.0 TxCapBsh Q TCBI 5 64.88 19.10 815 28.68 2880 31.20 28.37 +.07 -49.5 TexInst Q TXN 3.60 2.9 22 135.70 93.09 4799 125.81 18520 127.70 122.42 +2.44 -1.9 TexPacLd N TPL 10.00 1.7 838.50 295.05 14 577.39 77 600.00 561.38 +5.24 -26.1 TexRdhse Q TXRH 1.44f 2.9 28 72.49 25.15 1304 50.25 6388 53.61 49.95 +.42 -10.8 Textainer N TGH .96 12.0 8 11.75 5.50 129 7.99 908 8.39 7.94 -.12 -25.4 Textron N TXT .08 .2 7 54.24 20.26 1007 32.45 6481 33.75 31.85 +.59 -27.2 The Real Q REAL 29.49 5.00 1098 14.06 7988 14.34 12.33 +.66 -25.4 The9Ltd Q NCTY 1.36 .35 2239 .79 16048 .92 .66 +.07 -12.9 TherapMD Q TXMD 4.32 .85 7157 1.39 17144 1.44 1.16 +.19 -42.6 TherpxBio h Q TRPX 4.69 .25 .32 9902 .68 .30 -.40 -71.6 TheravBio Q TBPH 31.54 15.72 369 20.52 2170 21.35 20.32 -.49 -20.7sThermoFis N TMO .88f .2 45 369.82 250.21 1128 365.89 6870 369.82 349.04 +14.94 +12.6 Thermon N THR 29 27.73 12.62 122 14.32 1087 15.17 13.92 -.12 -46.6 ThirdPtRe N TPRE 11.52 5.64 217 7.34 1327 7.69 7.31 +.04 -30.2 1347PrpIns Q PIH 45 5.92 4.21 1 4.52 3 4.52 4.42 +.10 -18.1 1347PrIn pf Q PIHPP 2.00 7.9 28.71 17.60 8 25.25 8 25.25 25.13 -.05 -6.9 36Kr Hld n Q KRKR 12.78 3.31 67 3.37 300 3.86 3.33 -.14 -54.4 ThomsonR N TRI 1.52f 2.3 28 82.50 52.23 490 67.48 2555 68.59 66.66 +.83 -5.8 Thor Inds N THO 1.60 1.5 18 118.89 32.30 820 106.40 4086 109.54 104.11 +.40 +43.2 3D Sys N DDD 12.56 5.20 1539 6.81 9075 7.08 6.46 +.36 -22.2 3M Co N MMM 5.88 3.7 22 187.72 114.04 1983 157.04 10985 158.88 153.48 +4.52 -11.0 360 Fin Q QFIN 12.05 6.37 971 11.45 2235 11.50 10.68 +.19 +17.2 ThndBrII n Q THBR 10.92 9.15 270 10.15 1640 10.20 10.05 +.07 +2.0 ThndBII un Q THBRU 11.70 9.15 10.80 34 10.85 10.00 +.20 +3.3 Tidwtr N TDW 1.00 18.3 24.30 4.09 170 5.45 892 5.73 5.24 +.17 -71.7 Tiffany N TIF 2.32 1.9 27 134.42 78.60 853 122.22 7110 123.30 119.62 +2.65 -8.6sTigerShsCh Q TTTN 36.85 23.87 7 36.90 13 36.90 34.39 +2.00 +25.6 Tillys N TLYS 13 11.30 3.46 149 5.41 1341 6.02 5.09 +.04 -50.2 Tilray Q TLRY 49.49 2.43 4154 6.96 19766 8.02 6.89 -.99 -59.4 TimbrPhr A TMBR 3.64 1.90 280 2.17 2845 2.35 2.10 -.02 +563.6 TmbrlndBc Q TSBK .85e 4.7 7 31.00 13.60 13 18.20 62 19.79 17.47 +.75 -38.8 Timken N TKR 1.12 2.5 17 58.78 22.26 402 44.95 3569 46.78 44.22 -.17 -20.2 TimknSteel N TMST 8.41 2.16 206 3.77 1569 4.14 3.64 +.07 -52.0 Tim HiDv N TPHD 27.34 15.70 83 21.92 209 22.11 21.23 +.76 -18.7 Tim LCap N TPLC 28.30 17.27 22 24.92 84 25.24 24.24 +.84 -8.4 Tiptree Q TIPT .16 2.5 36 8.30 4.45 19 6.39 129 6.55 5.97 +.37 -21.5 Titan Intl N TWI .02 1.5 5.00 1.05 350 1.36 2252 1.59 1.36 +.01 -62.4 TitanMach Q TITN 35 21.88 6.96 65 10.47 563 11.22 10.13 +.38 -29.2 TitanPh Q TTNP 1.40 .14 8702 .30 35587 .34 .28 -.04 +54.1 TivityHlth Q TVTY 6 26.07 1.92 358 11.25 2779 11.78 10.73 +.23 -44.7 Tiziana s Q TLSA 8.56 1.54 69 6.51 845 7.20 6.28 +.58 +141.1 TollBros N TOL .44 1.4 6 49.31 13.28 1776 31.61 10580 32.79 28.91 +2.28 -20.0 Tompkins A TMP 2.08 3.4 12 93.66 53.32 37 61.95 237 66.85 60.04 +1.91 -32.3 TonixP hrs Q TNXP 15.50 .39 4658 .60 29922 .64 .59 -.00 -48.8 TootsieR N TR .36b 1.0 31 38.92 30.79 110 34.37 830 34.72 32.98 +1.66 +3.7 TopBuild N BLD 46 134.75 54.83 325 111.74 9315 116.06 104.52 +4.85 +8.4 Torchlght Q TRCH 1.86 .28 531 .35 3412 .39 .33 -53.9 Toro Co N TTC 1.00f 1.5 27 84.26 52.07 343 66.82 2465 68.20 64.96 +1.70 -16.1 TorDBk N TD 3.16 7 59.55 33.74 1381 44.65 8057 45.56 43.59 +1.15 -20.5 MonTNAPpl N TPYP .45p 24.63 10.92 103 16.46 458 16.71 15.94 +.57 -30.0 TortWat N TBLU 37.58 22.84 2 31.28 12 31.50 30.24 +1.15 -10.6sTortAcq N SHLL 34.67 9.50 9280 27.07 75052 34.67 24.71 +2.50 +171.0 TorEsAsst n N TEAF 18.50 6.10 36 11.29 160 11.33 10.97 +.36 -31.1 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 48 9.02 213 9.24 8.95 -.01 -46.8 Total SA N TOT 2.71e 7.0 56.91 22.13 1525 38.97 7116 39.55 37.79 +.22 -29.5 TottnA rt h Q TOTAR .48 .06 9 .29 56 .38 .23 -.06 +80.1 ToughBl rs Q TBLT 7.25 .75 1159 .78 6595 .84 .76 +.00 -61.0 TowerSemi Q TSEM 15 25.80 12.13 181 19.16 1323 19.40 18.03 +.63 -20.4 TownSprts Q CLUB 3.00 .30 390 .52 2272 .57 .48 +.06 -69.6 TowneBank Q TOWN .72 4.0 29.02 15.03 143 17.92 732 19.07 17.66 +.35 -35.6 TownsqMda N TSQ .30 6.6 6 10.34 3.54 20 4.52 93 4.61 4.30 +.01 -54.7 Toyota N TM 145.41 108.01 326 126.39 1375 127.53 124.03 +.23 -10.1 Tracon rsh Q TCON 7.10 .95 161 1.93 884 2.15 1.87 -.12 -17.5sTractSupp Q TSCO 1.40 1.1 36 133.46 63.89 721 132.45 3750 134.90 129.45 +2.47 +41.7sTradDsk A Q TTD 433.24 136.00 2272 442.93 8046 455.81 391.30 +35.90 +70.5 Tradeweb Q TW .32 .5 69.06 33.23 1431 58.29 5160 60.88 57.64 -1.29 +25.8 TraneTch N TT 2.12 2.3 21 118.10 70.00 1526 90.53 8057 92.02 85.42 +5.89 -12.2 TrnWEnt rs Q TWMC 9.72 1.68 24 6.89 53 7.80 6.50 -.04 +242.8 TransAct Q TACT .36 8.0 19 13.59 2.87 12 4.51 67 4.99 4.39 -.40 -58.9 TransEnt rs A TRXC 25.22 .28 6748 .35 38713 .61 .34 -.22 -76.4 TransMed Q TMDX 30.18 10.10 136 17.42 1189 18.40 16.41 +.64 -8.4 TransUn N TRU .30 .3 35 101.16 52.50 1007 87.30 5415 89.04 82.52 +4.27 +2.0 Trnsalta g N TAC .17 8.44 3.63 171 6.13 839 6.14 5.69 +.43 -14.4 TrnsatlPet A TAT .82 .12 316 .28 2306 .31 .26 -.01 -42.6 Transcat Q TRNS 19 34.18 16.50 10 25.27 102 26.01 23.24 +2.22 -20.7 TrnsRty N TCI .20p 2 41.50 16.00 0 29.99 8 33.75 29.50 -1.41 -24.8 TransDigm N TDG 24.00 29 673.51 200.06 426 442.33 2341 456.35 420.76 +21.24 -21.0 TransGlb Q TGA .07 1.60 .30 115 .60 524 .64 .53 +.04 -56.4 TranslBio Q TBIO 28.09 6.80 2641 17.86 13616 20.44 17.12 -1.62 +119.4 Transocn N RIG 7.28 .76 15576 1.84 83761 1.94 1.72 +.06 -73.3 TrGasSur N TGS a 49 16.05 3.72 115 5.34 759 5.85 5.32 -.30 -25.5 TravelCt rs Q TA 23.26 5.51 787 13.56 7197 20.73 13.40 -8.32 -20.9 Travelers N TRV 3.40f 3.0 12 155.09 76.99 1040 112.46 5770 116.00 110.89 +1.46 -17.9 Travelzoo Q TZOO 15 15.95 3.04 199 5.82 947 6.06 5.21 -.09 -45.6 TrecoraRs N TREC 8 10.54 4.23 46 6.10 300 6.34 5.36 +.82 -14.7 Tredgar N TG .48 3.2 20 23.48 11.31 72 15.08 439 15.57 14.84 +.42 -32.5 TreeHseF N THS 14 60.38 33.50 632 43.12 3565 44.05 42.12 +.83 -11.1 TrmntMtg Q TRMT .88 28.2 6.86 1.63 20 3.12 51 3.23 2.92 +.08 -37.1 Trevena h Q TRVN 1.91 .46 2063 1.53 10743 1.62 1.34 -.04 +81.9sTreviTh Q TRVI 8.05 1.33 54 7.62 351 8.15 5.38 +1.57 +103.1 Trex N TREX 73 132.84 56.22 642 126.88 4018 132.16 124.74 -.17 +41.2 TriPointe N TPH 11 18.48 5.89 1416 14.01 7524 14.80 13.15 +.71 -10.1 TriContl N TY 1.15e 4.6 29.21 16.94 41 24.97 227 25.18 24.11 +.80 -11.5sTriCntl pf N TYp 2.50 4.4 57.90 52.00 1 57.10 2 57.90 56.83 +4.1 TribPubl Q TPCO 1.00e 66 13.86 4.91 190 9.87 930 10.37 9.76 -.01 -25.0 Tricida Q TCDA 37 44.30 18.03 170 26.49 2401 27.57 24.95 +.74 -29.8 TriCoBsh Q TCBK .88 3.0 12 41.42 23.05 102 29.46 583 30.63 27.91 +1.65 -27.8sTridntAcq Q TDAC 11.20 10.25 0 11.00 27 11.20 10.77 +.26 +4.3sTridntAcq un Q TDACU 12.68 10.01 12.68 0 12.68 12.68 +2.20 +19.6 TrilliumTh Q TRIL 9.66 .24 893 7.87 5726 8.38 7.15 +664.1 TrilogyMtl A TMQ 6 3.12 1.03 267 1.97 1127 2.04 1.91 +.02 -24.2 TriMas h Q TRS 17 33.07 18.05 88 23.60 747 24.39 22.29 +.91 -24.9 Trimble Q TRMB 23 46.67 20.01 989 42.52 3622 44.15 42.13 +.15 +2.0 TrimShrk N TTAC 41.69 26.28 2 37.82 24 38.10 36.39 +1.16 -3.8 TrimAllC N TTAI 27.70 16.21 1 25.41 2 25.41 24.93 +.49 -6.4 TriNetGrp N TNET 21 76.92 27.79 222 61.71 1251 62.44 58.49 +2.99 +9.0 TrinityBio Q TRIB .88 38.4 2 2.66 .56 906 2.29 3631 2.47 2.06 +.08 +121.7 Trinity N TRN .76f 3.6 5 24.64 14.53 754 20.89 4092 21.58 20.63 +.23 -5.7 TrinityPlce A TPHS 4.39 1.11 54 1.40 264 1.50 1.22 +.18 -53.5 Trinseo SA N TSE 1.60 7.1 3 50.14 14.16 386 22.51 2343 22.83 21.22 +1.12 -39.5 TrioTch A TRT 7 5.49 2.43 3 3.14 15 3.29 3.00 -.16 -21.4 Trip.com Q TCOM 38 40.91 20.10 5123 26.56 16967 27.32 25.13 +.55 -20.8 TripAdvis Q TRIP 3.50e 27 42.37 13.73 1984 19.10 11210 19.99 18.09 +1.07 -37.1 TriplePtV N TPVG 1.44 14.1 7 17.17 2.80 187 10.24 1021 10.53 9.95 +.14 -28.0 TripPt22 N TPVY 27.07 12.50 3 24.26 35 24.47 23.85 +.67 -4.5 Triple-S N GTS 17 27.64 9.13 142 19.11 810 19.59 18.19 +.99 +3.4 TriStCap Q TSC 8 26.43 7.59 103 14.43 678 15.80 14.26 -.06 -44.8 TriStCap pf Q TSCAP 1.69 7.3 29.82 14.25 1 23.17 6 23.69 22.85 -.09 -12.7 TriStCap pfB Q TSCBP 1.59 6.8 29.46 12.00 0 23.39 8 23.59 22.55 +.14 -12.9 TritonInt N TRTN 2.08 6.9 40.81 19.80 289 30.07 1371 30.84 29.27 +1.04 -25.2 TritnInt pfB N TRTNpB 2.00 8.3 28.01 9.39 7 23.98 51 23.98 23.22 +.48 -11.4 TritInt pfC N TRTNpC 1.84 8.0 26.75 9.30 2 23.10 23 23.48 22.46 +.48 -10.9 TritInt pfD N TRTNpD 1.72 7.8 25.87 7.20 7 21.97 82 22.52 21.18 +.17 -12.9 TriumphBc Q TBK 11 43.15 19.03 107 22.87 494 24.54 22.72 -.02 -39.8 TriumphGp N TGI .16 1.8 2 29.38 3.02 1841 8.84 10504 9.96 8.61 +.42 -65.0 Trivago Q TRVG 5.38 1.30 251 1.94 1087 2.00 1.88 +.01 -26.0 TrueBlue N TBI 9 24.98 12.02 229 14.47 1224 15.44 14.44 -.18 -39.9 TrueCar Q TRUE 5.59 1.98 670 2.56 3663 2.68 2.50 +.04 -46.1 TruistFn N TFC 1.80 4.9 9 56.92 24.01 5578 36.42 29763 38.09 36.18 +.47 -35.3 Truist pfJ N TFCpJ 1.50 6.1 24.79 22.70 24.50 sTruist pfO N TFCpO 26.34 25.06 114 25.96 3343 26.34 25.83 +.10 +1.9sTrupanion Q TRUP 45.88 20.84 520 42.89 1669 45.88 41.44 +1.10 +14.5 TrstNY Q TRST .27 4.5 11 9.10 4.30 273 6.04 1823 6.42 6.00 +.14 -30.3 Trustmk Q TRMK .92 3.9 11 36.04 20.26 280 23.39 1422 24.70 23.05 +.61 -32.2 TrxadeG n Q MEDS 11.60 4.01 13 6.20 209 7.50 5.89 -.01 -4.8 Tsakos N TNP .20 10.0 4.05 1.45 2.01 2227 2.09 1.93 +.10 -45.7 Tsakos pfC N TNPpC 2.22 8.8 26.86 19.10 1 25.34 9 25.40 25.32 +.03 -1.2 Tsakos pfD N TNPpD 2.19 10.6 25.19 9.90 1 20.70 10 20.70 19.75 +.43 -15.8 TsaksE p E N TNPpE 24.98 9.75 6 19.41 81 19.54 18.60 +.59 -17.5 T2 Biosys Q TTOO 3.21 .24 31674 1.40 201712 2.31 1.23 +.13 +19.7 Tuanche Q TC 5.60 1.12 22 1.45 61 1.59 1.44 -.13 +1.4 Tucows grs Q TCX 44 67.32 42.50 28 57.44 161 58.19 55.27 +2.57 -7.0 TufinSoft N TUFN 98 31.04 5.79 104 9.81 564 9.95 8.91 +.74 -44.2 Tuniu Q TOUR 3.45 .73 881 1.38 2226 1.44 1.17 +.19 -45.2 Tuppwre N TUP 1.08 19.3 19.58 1.15 2790 5.59 16602 5.97 4.13 +1.30 -34.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 68 Turkcell N TKC 6.36 4.36 1264 5.84 5048 5.94 5.71 +.7 TurnPtBr N TPB .18 .7 57.06 14.09 60 24.96 279 25.45 23.81 +1.37 -12.7 TurnPtTh Q TPTX .05p 72.03 31.30 186 64.35 917 65.90 62.71 +1.19 +3.3 TurqHillRs N TRQ 7 1.28 .30 664 .76 10591 .77 .68 +.08 +2.7 TurtleBc Q HEAR 16.04 4.05 460 15.20 1942 15.67 14.42 +.51 +60.8sTuscnHld Q THCB 10.28 9.16 0 10.26 1039 10.28 10.15 +.07 +3.0 TuscnHl un Q THCBU 11.72 9.75 10.70 2 10.70 10.10 +.23 +1.9 TuscanII n Q THCA 10.13 9.02 10.06 115 10.07 9.96 +.06 +2.0 TutorPerini N TPC 6 19.48 2.61 344 11.62 2247 12.59 11.54 -.03 -9.6s21Vianet Q VNET 90 25.69 6.31 1319 26.07 6211 26.23 23.29 +1.51 +259.6 22ndCentry A XXII 2.46 .60 818 .74 4716 .81 .73 -.01 -33.0sTwilio N TWLO 236.50 68.06 3373 232.35 15016 236.50 206.56 +11.20 +136.4 TwinDisc lf Q TWIN .36 6.7 4 15.18 4.84 72 5.35 238 5.70 5.10 +.02 -51.5 TwnRvrWr N TRWH .40 1.8 48 30.45 7.22 100 22.15 622 23.29 20.53 +1.27 -13.6sTwistBio Q TWST 46.28 18.52 353 46.16 1809 46.87 40.17 +5.42 +119.8 Twitter N TWTR 45.86 20.00 14538 30.87 100262 31.40 28.23 +1.82 -3.7 TwoHrb pfA N TWOpA 2.03 9.0 29.55 7.33 5 22.62 67 22.98 22.35 +.28 -18.5 TwoHrb pfB N TWOpB 1.91 9.0 28.25 6.68 49 21.23 319 21.42 20.86 +.08 -22.6 TwoHrbI N TWO .56m 11.6 2 15.85 2.25 7578 4.82 42613 5.22 4.79 -.12 -67.0 TwoHrIn pfC N TWOpC 26.84 6.90 15 20.59 444 20.92 20.24 -.01 -21.2 TwoHrIn pfD N TWOpD 25.84 6.99 2 22.07 13 22.64 21.53 -.20 -12.8 TwHrIn pf E N TWOpE 25.89 6.27 29 21.34 178 21.82 21.05 +.13 -15.7 2U Q TWOU 40.55 11.37 1705 39.31 5242 40.15 36.37 +1.57 +63.9 TylerTech N TYL 83 382.92 217.19 351 355.22 1680 357.34 332.38 +14.43 +18.4 TymeTch Q TYME 2.04 .86 111 1.29 962 1.38 1.25 +.04 -7.9 Tyson N TSN 1.68 2.9 11 94.24 42.57 2423 58.45 11139 60.55 57.98 +.17 -35.8U -:US AutoPts Q PRTS 15 9.58 1.01 831 8.74 3789 8.97 8.44 +.10 +297.3 US Concrte Q USCR 12 56.22 6.75 475 24.32 2642 25.39 22.45 +.86 -41.6 US Gl hrs Q USAU 12.74 2.61 41 6.44 171 7.25 6.22 -.17 -20.2 US WellSv Q USWS 5.24 .25 594 .49 2220 .53 .47 -.00 -74.3 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 3 371.00 15 377.47 343.08 +29.12 +11.3 UBS2xSPDiv N SDYL 3.40e 5.0 102.38 32.21 1 67.79 6 70.00 65.67 +4.65 -32.9 UBS Grp N UBS .69e 5.9 13.49 7.48 2853 11.65 15475 11.79 11.30 +.43 -7.4 uCldlink n Q UCL 24.77 15.55 17 15.79 60 16.70 15.60 -.64 -8.4 UDR N UDR 1.44 3.7 45 51.25 29.20 1208 38.57 7535 39.82 36.10 +2.18 -17.4 UFP Inds Q UFPI .33e .7 21 58.10 29.17 166 47.79 1051 49.95 46.47 +2.07 +.2 UFP Tch Q UFPT 19 52.59 30.80 19 44.05 136 45.20 43.78 +.05 -11.2 UGI Corp N UGI 1.30 4.1 7 54.05 21.75 788 31.73 4999 32.36 30.81 +1.21 -29.7 UMB Fn Q UMBF 1.24 2.6 13 70.26 39.47 257 48.21 1046 51.90 47.77 +1.10 -29.8 UMH Prop N UMH .72 5.4 18 16.64 8.63 162 13.24 799 13.57 12.35 +.94 -15.8 UMH pfB N UMHpB 2.00 7.9 26.55 14.50 0 25.19 4 25.19 25.02 +.19 -2.7 UMH pfC N UMHpC 1.69 7.0 26.94 10.25 10 24.31 142 24.58 23.63 +.46 -7.0 UP Fint Q TIGR 5.97 2.03 686 4.14 1632 4.26 4.02 -.10 +16.6 USEcology Q ECOL .72 1.2 27 67.24 57.13 61.05 -.3 US FdsHl N USFD 13 43.10 8.32 3653 19.70 18214 20.72 18.92 +.60 -53.0 USGlobInv Q GROW .03 1.3 3.20 .80 97 2.27 268 2.29 1.83 +.36 +57.6 USPhysTh N USPH 1.28f 1.6 38 148.48 45.13 70 80.86 428 83.72 74.17 +6.32 -29.3 US Silica N SLCA .02m .6 14.83 .79 1285 3.35 6987 3.71 3.28 -.05 -45.5 US XprE N USX 6.52 2.65 182 6.14 901 6.15 5.65 +.15 +22.1 USA Cmp N USAC 2.10 19.9 19.00 3.52 241 10.55 1827 11.60 9.90 -.89 -41.8 USA Trk Q USAK 19 10.47 2.36 85 8.41 256 8.41 6.87 +1.41 +12.9 Usaa EMVl N UEVM 41.52 USANA N USNA 17 90.94 43.01 352 82.30 1273 82.36 69.19 +13.66 +4.8 USCF Oil N USOU 30.50 15.66 23.27 USCF shpei N BUY 21.31 11.23 0 14.72 5 15.02 14.44 +.52 -29.8 USD Ptrs N USDP 1.48f 47.7 11.95 1.00 106 3.10 532 3.49 3.02 -.24 -68.7 UTStarcm Q UTSI 10 3.19 1.56 35 1.68 262 1.88 1.68 -.22 -43.1 Uber Tch N UBER 47.04 13.71 14964 30.68 85600 31.57 28.39 +1.07 +3.2 Ubiquiti N UI 1.20 .7 39 199.91 107.22 104 174.95 506 176.15 168.58 +3.15 -7.4 UltaBeauty Q ULTA 19 368.83 124.05 789 203.59 5499 209.85 186.01 +13.60 -19.6 UltraClean Q UCTT 20 30.00 11.20 222 23.20 1404 23.67 21.29 +1.32 -1.2sUltragenyx Q RARE 85.50 31.99 663 86.04 3894 86.11 72.43 +9.46 +101.5 Ultralife Q ULBI 19 10.00 4.85 57 6.90 252 7.19 6.62 +.24 -6.6 Ultrapar N UGP .55e 15.9 6.68 1.97 480 3.45 3661 3.61 3.21 +.24 -44.9 Umpqua Q UMPQ .84 8.2 7 18.94 8.88 2163 10.22 6807 10.80 9.98 +.29 -42.3 UndrArm N UAA 17 27.72 7.15 5463 9.58 33262 10.01 9.05 +.47 -55.6 UnAr C wi N UA 24.55 6.37 4746 8.68 35852 9.05 8.21 +.42 -54.7 UniQure Q QURE 77.46 36.20 1031 45.54 3501 48.05 43.51 -.94 -36.4 UnicoA Q UNAM 7.70 3.95 1 5.20 1 5.56 5.01 -.05 -17.4 Unifi N UFI 6 27.85 7.48 68 12.50 501 13.35 11.67 +.83 -50.5 UniFirst N UNF 1.00 .6 20 217.90 121.89 74 175.37 616 181.30 167.03 +4.83 -13.2 UnilevNV N UN 1.61e 3.0 63.62 42.00 1361 54.13 7818 54.58 52.84 -.38 -5.8 Unilever N UL 1.48e 2.7 64.84 44.06 654 55.67 3771 56.09 54.38 -.47 -2.6 UnionA II un Q LATNU 10.59 8.86 1 10.25 1 10.25 10.25 +.03 +.6 UnionBkVT Q UNB 1.28f 7.0 12 38.79 16.50 10 18.35 47 19.77 17.56 +.64 -49.4 UnionPac N UNP 3.88 2.3 21 188.96 105.08 2271 169.08 15447 170.73 162.20 +6.44 -6.5 UniqueF A UFAB .20m 6.3 5 4.80 1.44 3 3.18 28 3.41 3.00 -.29 -17.6 Unisys N UIS 18.13 6.39 380 10.60 3076 11.03 9.96 +.60 -10.6 Unit N UNT 1 9.57 .14 .24 -66.1 UtdAirlHl Q UAL 4 96.03 17.80 53289 34.14 260077 38.37 31.81 +1.25 -61.2 UnBnOH Q UBCP .57 4.9 8 15.56 7.64 4 11.60 15 11.68 11.01 +.59 -18.9 UtdBOH Q UBOH .28m 1.5 9 24.54 12.60 6 18.48 9 18.80 17.42 +.48 -18.6 UBSI Q UBSI 1.40 5.3 12 40.70 19.67 362 26.40 2276 28.92 26.11 +.94 -31.7 UtdCmBks Q UCBI .72 3.8 11 31.66 14.95 377 18.71 1854 20.40 18.62 +.42 -39.4 UtdFire Q UFCS 1.32 5.0 30 53.68 22.08 37 26.58 214 28.21 26.40 +.44 -39.2 UtdInsur Q UIHC .24 3.2 14.95 6.99 58 7.50 346 8.03 7.38 -.15 -40.5 UtdMicro N UMC .09e 3.3 2.94 1.99 658 2.74 3147 2.75 2.54 +.19 +2.2 UtdNtrlF N UNFI 23.38 5.00 962 18.18 5536 18.79 17.47 +.40 +107.5 UPS B N UPS 4.04 3.5 19 125.31 82.00 3441 114.36 23778 119.91 107.84 +7.04 -2.3 UtdRentals N URI 11 170.04 58.85 1019 147.91 5098 152.88 141.83 +7.51 -11.3 USecBcCA Q UBFO .44 6.7 9 11.45 5.04 31 6.55 152 7.18 6.42 -.34 -39.0 USNatGas N UNL 9.75 7.10 8 7.64 81 7.66 7.47 +.23 -9.0 US12MoOil N USL 23.85 9.50 483 15.07 1949 15.22 14.56 +.70 -34.4 USAntimny A UAMY .80 .25 36 .48 396 .52 .45 -.04 +23.4 US Bancrp N USB 1.68 4.7 8 61.11 28.36 5765 35.89 32295 37.22 35.78 +.25 -39.5 US Bcp pfA N USBpA 35.49e 4.4 904.05 650.00 0 805.05 1 -8.5 US Bcp pfH N USBpH .89e 4.5 23.14 13.26 42 19.78 459 19.90 19.44 +.01 -8.0 US Bcp pfM N USBpM 1.63 6.1 28.18 21.51 68 26.57 824 26.59 25.85 +.43 -3.8 US Bcp pfO N USBpO 1.29 5.2 26.68 15.11 31 25.03 390 25.05 24.82 +.20 -3.5 US Brent N BNO 21.98 5.91 1600 11.16 8119 11.27 10.66 +.57 -46.5 US Cellular N USM 7 49.53 23.91 95 30.81 604 31.65 29.62 +1.49 -15.0 US Cellu60 N UZA 1.74 7.0 26.62 13.49 10 24.83 85 25.02 24.50 +.06 -1.9 US Cellu 63 N UZB 1.81 7.1 26.96 13.25 22 25.41 123 25.78 24.86 +.29 -1.6 US Cell64 N UZC 1.81 7.1 27.31 13.45 4 25.40 70 25.42 24.93 +.38 -2.5 USCmdtyFd N USCI 37.50 24.03 17 26.83 217 26.83 26.15 +.71 -27.3 USDslHtOil N UHN 20.60 US Eng rs Q USEG 9.00 1.38 70 4.75 119 5.71 4.51 -1.03 +57.3 US GasFd N UGA 33.82 8.19 324 19.56 1167 19.84 18.20 +1.67 -39.6 USCoppFd N CPER 18.05 12.87 15 17.11 77 17.23 16.75 +.30 -2.5 USLime Q USLM .64 .8 22 104.00 60.99 2 83.81 16 87.82 83.10 +.23 -7.2 US NGas N UNG 23.40 8.89 6114 10.08 36558 10.38 9.74 +1.03 -40.2 US Oil rs N USO 106.56 16.88 5538 28.75 30812 29.05 27.62 +1.39 USSteel N X .04 .6 4 15.90 4.54 16318 7.07 75193 7.41 6.79 -.09 -38.0 UtdTherap Q UTHR 127.79 74.31 857 120.33 2313 122.53 116.56 +.57 +36.6 UtdGrdian Q UG .97e 6.2 23 20.89 10.65 13 15.52 23 15.80 14.64 +.50 -21.0 UtdhlthGp N UNH 5.00f 1.7 24 315.84 187.72 1972 298.26 12377 303.08 286.62 +11.38 +1.5 UnitGrp Q UNIT .60 6.3 11.08 4.86 1263 9.51 5707 9.55 8.86 +.61 +15.8 UNITIL N UTL 1.50f 3.3 24 65.76 39.33 56 46.13 299 46.82 43.25 +3.16 -25.4 UnityBcp Q UNTY .32 2.3 9 24.70 8.76 6 14.04 44 15.00 13.13 +.83 -37.8 UnityBio Q UBX 10.38 4.62 303 8.96 956 9.06 8.33 +.46 +24.3 UnivarSol N UNVR 28 24.77 6.40 1995 17.09 10871 17.52 16.00 +1.09 -29.5 UnvslCp N UVV 3.08f 7.4 6 63.18 37.04 158 41.45 847 42.91 40.93 +1.01 -27.4 UnivDisp Q OLED .60 .4 75 230.32 105.11 373 149.54 1295 151.29 144.50 +2.37 -27.4 UnvElc Q UEIC 17 60.00 29.50 44 46.00 202 47.52 44.16 +2.26 -12.0 UnvHR N UHT 2.72 3.5 41 132.41 54.54 39 77.53 232 82.85 74.96 +3.95 -33.9 UnivHlthS N UHS .80 .9 12 157.79 65.20 1078 93.61 4109 98.39 89.03 +4.27 -34.7 Univ Insur N UVE .64a 3.7 5 30.79 14.20 119 17.32 777 17.95 16.92 +.57 -38.1 UnvLogist Q ULH .42 2.4 13 27.49 11.02 27 17.20 179 17.60 16.62 +.77 -9.3 UnvSecInst A UUU 1.38 .30 90 .80 467 .85 .73 -.04 +28.2 UnvStainls Q USAP 19 18.18 5.84 2 8.28 50 9.01 8.13 -.42 -44.4 UnivTInst N UTI .08 1.1 9.76 2.75 321 7.52 2570 7.63 6.39 +.88 -2.5 UnivstFinl Q UVSP .80 5.3 9 27.80 13.20 114 15.00 540 16.50 14.93 +.09 -44.0 UnumGrp N UNM 1.14 7.1 1 35.09 9.58 2185 16.10 14286 16.85 15.51 +.58 -44.8 UnumTh Q UMRX 2.84 .29 358 .45 1169 .48 .43 +.01 -38.2 UplandSoft Q UPLD 86 48.67 20.75 191 36.00 717 36.50 31.95 +3.33 +.8 Upwork Q UPWK 17.75 5.14 2576 14.37 12198 15.18 13.71 +.26 +34.7 Ur-Energy A URG .99 .27 79 .52 950 .54 .48 +.04 -12.2 UraniumEn A UEC 1.48 .35 565 .88 4388 .91 .85 +.03 -3.8 UrbnEdg N UE .88 7.7 12 21.74 6.98 460 11.49 5658 12.31 11.20 +.31 -40.1 UrbanOne Q UONE 54.16 .95 469 19.27 3614 23.00 17.10 -1.48 +853.5 UrbanOn h Q UONEK 6.84 .56 1955 1.92 14148 2.27 1.62 +.17 +1.1 UrbanOut Q URBN 7 31.41 12.28 1804 15.34 9645 15.84 14.41 +.64 -44.8 UrbnTea h Q MYT 1.46 .25 2697 .43 8277 .64 .42 -.15 -33.5 UrogenP Q URGN 37.94 13.12 148 25.36 586 26.92 24.88 -.64 -24.0 UrovantS Q UROV 15.98 6.55 95 10.50 364 10.78 9.77 +.23 -32.3 UrstdBid N UBP 1.10 11.0 17 19.87 8.30 6 10.01 21 10.27 9.95 -.09 -49.0 UrsBidA N UBA .28m 2.4 19 24.88 10.05 135 11.66 758 12.19 11.57 +.16 -52.5 UrstBd pfK N UBPpK 1.47 6.9 26.47 13.73 4 21.43 29 21.43 19.92 +.83 -15.9 UrstBid pfH N UBPpH 1.56 7.1 27.73 12.61 4 22.06 15 22.08 20.70 +.81 -17.2 Usio Inc Q USIO 3.31 .75 49 1.87 162 2.06 1.86 -.14 +19.9 UtahMed Q UTMD 1.12 1.3 112.26 75.33 21 86.38 71 90.90 84.71 -.17 -19.9 Uxin Ltd Q UXIN 3.80 1.21 1532 1.59 5158 1.60 1.39 +.03 -29.6V -:VBI Vacc Q VBIV 3.50 .47 4441 2.87 30581 3.40 2.83 -.12 +108.0 VEON Q VEON .28e 15.6 3.28 1.25 8681 1.79 25278 1.81 1.69 +.08 -29.2 VF Corp N VFC 1.72e 2.8 18 100.25 45.07 1833 61.58 11858 63.21 57.51 +4.44 -38.2 VICI Pr N VICI 1.19e 5.7 56 28.16 9.85 4136 20.86 22578 21.32 19.49 +1.13 -18.4 VOC EnTr N VOC .66e 28.5 5 5.88 1.48 11 2.32 86 2.47 2.20 +.10 -49.9 VOXX Intl Q VOXX 6.20 1.82 78 5.62 456 5.94 5.53 -.27 +28.3 VSE Corp Q VSEC .36 1.2 10 41.14 13.83 28 30.21 168 31.78 28.32 +.76 -20.6 VaalcoE N EGY 2.60 .70 160 1.27 937 1.28 1.05 +.12 -42.8 Vaccinex Q VCNX 12.23 3.22 47 3.33 224 3.84 3.27 -.27 -31.3 VailRsrt N MTN 7.04 3.9 26 255.37 125.00 343 182.81 1850 187.86 172.89 +6.62 -23.8 ENSCO N ESV/O .04 1.0 3.97 Valaris N VAL 9.68 .29 7178 .64 42866 .75 .63 -.07 -90.3 Vale SA N VALE .29e 2.8 19 14.19 6.49 17517 10.41 95088 10.61 10.06 +.22 -21.1 ValeroE N VLO 3.92f 7.0 15 101.99 31.00 3829 56.34 19721 60.30 55.77 +.02 -39.8 Valhi s N VHI .24m 2.4 8 38.04 9.02 26 10.14 161 10.65 9.62 +.57 VlyNBcp Q VLY .44 6.0 13 12.14 6.00 2854 7.34 9941 7.87 7.27 +.15 -35.9 VlyNBc pfA Q VLYPP 1.56 6.3 30.77 12.26 2 24.86 35 25.00 23.90 +.87 -11.7 VlyBcp pfB Q VLYPQ 1.38 6.3 27.30 13.85 4 21.75 27 22.45 21.65 -.03 -18.2 Valmont N VMI 1.80 1.6 17 154.86 82.60 115 113.67 614 115.02 108.15 +6.88 -24.1 ValueLine Q VALU .84f 3.1 25 36.60 18.40 4 27.36 20 29.17 25.09 +.56 -5.4 Valvoline N VVV .45 2.3 23.90 9.06 1289 19.37 7733 19.93 18.78 +.53 -9.5 VnE MunA N MAAX 26.50 18.82 2 24.21 7 24.22 24.08 +.03 -5.3 VEckOilSvc N OIH .47e .4 173.86 3.30 646 120.17 3179 124.74 116.26 +3.30 +806.9 VEckVcREr N REMX .50a 1.4 38.67 7.97 36 35.18 162 35.47 33.25 +1.65 +162.0 VnEkEnIn N EINC 44.92 6.27 7 38.07 35 38.16 37.04 +1.20 +108.2 VanE Coal N KOL .13 .2 80.00 5.41 2 73.16 18 73.84 70.80 +2.26 +639.7sVanEMGold N OUNZ 17.43 13.55 136 17.33 1091 17.43 17.18 +.03 +16.7 VanEGold N GDX .06e .2 37.49 16.18 28343 36.17 147381 37.08 34.97 +.98 +23.5sVanE Vid Q ESPO 52.84 31.00 221 53.34 585 53.77 50.68 +1.83 +37.6 VnE LgFl N LFEQ 31.79 20.48 0 29.28 12 29.28 28.39 +1.16 -2.6 VanE Grn N GRNB 27.90 25.37 1 27.53 22 27.56 27.44 +.03 +3.9 VnEkSteel N SLX .40e 1.5 39.75 17.61 14 27.52 62 28.10 26.95 +.77 -27.0 VanE Env N EVX .53e .6 114.77 64.01 1 91.65 5 93.09 88.35 +2.69 -14.0 VanE USBd N IGEM 23.27 VanE EMHi N HYEM 1.57 7.0 24.32 16.57 127 22.50 961 23.00 22.14 +.26 -5.2 VanEHiYM N HYD 61.00 VanE ChiBd N CBON .68e 22.66 21.54 2 22.17 14 22.32 22.13 -.06 +.2 VnEkShHY N SHYD .81 3.4 25.87 17.05 22 23.82 182 23.89 23.77 +.03 -5.5 VnEkRus N RSX .01e 26.57 13.14 4639 21.22 23304 21.38 20.64 +.05 -15.0 VanE BDC N BIZD 1.47e 12.7 17.30 6.80 68 11.61 536 12.23 11.60 -.23 -30.7 VEckPfSec N PFXF 1.24e 6.8 20.69 12.26 150 18.31 680 18.42 18.10 +.14 -9.4 VanE FallA Q ANGL 1.29 4.5 30.53 21.13 866 28.78 5652 28.90 28.14 +.35 -3.6 VanE IntHY N IHY 1.26 5.3 25.27 18.99 63 23.72 263 23.89 23.53 +.07 -5.5 VanE Reit N MORT 2.36e 14.9 25.93 6.80 395 12.69 1209 13.51 12.66 -.38 -47.1 VnEkCfMun N XMPT 1.35 5.2 28.77 20.30 8 26.21 139 26.34 26.07 +.04 -4.9 VanE EmM N EMAG .92 4.5 22.11 16.50 1 20.48 1 20.48 20.15 +.03 -6.0 VanE IGFlt N FLTR .15e .6 25.45 19.42 23 25.04 155 25.08 24.99 +.06 -1.1 VanE LowC N SMOG 1.07e 1.3 88.66 49.81 3 83.08 21 83.80 78.67 +5.01 +8.7 VnEkSMu N SMB .20 1.1 18.08 15.66 189 17.91 518 18.02 17.78 -.08 +.6 VanE LgMu N MLN .62 2.9 22.02 16.54 62 21.18 340 21.18 21.05 +.08 +.8 VanE OilR N CRAK 30.84 13.80 9 21.70 96 22.01 21.31 +.23 -24.8 V IntMoat N MOTI 33.21 21.10 3 28.56 15 28.86 27.91 +.65 -10.9 VEckNucl N NLR 1.72e 4.0 52.13 33.52 1 43.23 3 43.30 42.22 +1.57 -11.0 sVanEChAMC N CNXT 36.27 24.23 17 36.17 81 36.27 34.54 +1.62 +21.6 VanE Israel N ISRA .44e 1.3 37.83 23.05 1 33.80 7 33.87 32.18 +1.03 -3.5 VanEWMoat N MOAT .41e .8 56.84 35.00 910 52.61 3152 53.40 50.86 +1.85 -4.0 VnEkSemi Q SMH .58e .4 154.77 96.00 3474 153.36 14329 154.51 145.85 +5.69 +8.5sVnEkRtl] Q RTH 1.39e 1.0 134.40 94.61 26 133.85 59 135.62 128.83 +4.61 +11.4 VanE Agri N MOO 1.10e 1.8 69.40 42.52 50 60.59 227 61.30 59.16 +1.59 -11.8sVanE VecBi Q BBH .55e .3 166.39 112.03 33 165.81 109 167.15 159.77 +4.77 +18.9 VnEkRusSC N RSXJ .81e 2.6 39.95 19.58 2 31.63 12 31.84 30.19 -.20 -12.3 VEckChGr N GLCN 1.41e 1.2 43.73 32.98 10 41.93 32 42.07 39.88 +2.08 +.2 VnEkIndGr N GLIN .57e 2.3 38.70 17.75 13 24.89 55 25.00 23.92 +.73 -24.1 VanE Egyp N EGPT 33.70 17.00 1 23.68 15 23.91 23.17 +.34 -18.3sVanE JrGld N GDXJ 50.64 19.52 8947 49.13 43814 50.64 47.07 +1.74 +16.3 VnEk Viet N VNM .32e 2.3 16.75 9.30 273 13.82 1269 13.93 13.40 +.33 -13.6 VanEBrzSC N BRF 28.39 10.76 8 17.14 89 17.71 16.06 +1.00 -37.5 VanEIndo N IDX .25e 1.5 23.75 10.47 8 16.52 34 16.74 16.11 +.26 -27.0 VanENatRs N HAP .64e 2.1 37.77 20.36 9 30.41 38 30.84 29.92 +.77 -18.2 VanE VAfr N AFK .53e 3.2 22.40 11.24 7 16.55 30 16.71 16.00 +.46 -18.4 VanE Gam Q BJK 1.07e 3.1 43.73 20.02 38 34.29 107 34.70 32.33 +1.52 -17.9 VandaPhm Q VNDA 5 17.85 7.12 263 11.85 2107 12.10 10.91 +.70 -27.8 VangLTBd N BLV 3.20a 2.9 117.59 90.70 300 111.98 2020 112.22 111.06 +.52 +11.6sVangIntBd N BIV 2.17a 2.3 93.24 83.21 785 93.21 4228 93.24 92.86 +.27 +6.9sVangSTBd N BSV 1.08e 1.2 83.16 78.10 1232 83.08 8270 83.16 82.95 +.02 +3.1 VangTotBd N BND 2.06e 2.1 89.32 76.49 4005 88.34 20033 88.36 88.00 +.15 +5.3 VangExDur N EDV 4.81e 2.1 189.78 123.30 139 165.15 857 168.07 163.28 -2.92 +27.1sVangMegG N MGK 1.33e .8 167.89 108.60 387 166.31 1896 167.89 156.80 +7.68 +14.2 VangMegV N MGV 1.53e 2.1 88.37 56.00 127 73.50 849 74.50 71.42 +2.34 -15.7 VangMega A MGC 1.47e 1.5 96.61 VanHiDvY N VYM 2.10e 2.7 94.86 60.07 1636 78.94 8625 80.06 76.86 +2.31 -15.8 VangIntHi Q VYMI 2.62e 5.0 64.70 39.33 85 52.08 315 52.65 50.84 +1.15 -18.3 VangIntDiv Q VIGI .96e 1.4 74.10 50.55 90 68.40 521 68.89 66.62 +1.62 -5.1 VangEMGv Q VWOB 3.63 4.6 83.37 60.02 337 78.15 1055 78.51 77.15 +.76 -4.0 VangEMI N VXF 1.13e .9 133.06 74.19 288 119.02 1911 121.07 113.69 +4.56 -5.5sVangGrth N VUG 1.38e .7 207.25 133.57 813 205.27 3689 207.25 193.93 +9.46 +12.7 VangLgCp N VV 1.84e 1.3 156.45 100.90 286 144.77 1492 146.42 138.50 +5.81 -2.1 VangMidC N VO 1.76e 1.1 186.74 110.05 520 165.01 2793 167.15 158.13 +6.05 -7.4 VangSmCp N VB 1.63e 1.1 170.84 95.51 589 145.90 3648 148.55 140.36 +5.19 -11.9 VangSCG N VBK 1.19e .6 211.14 123.28 167 201.53 778 204.05 192.50 +7.36 +1.4 VangSCV N VBR 1.96e 1.8 139.41 73.32 563 106.01 2605 108.60 102.64 +3.75 -22.7 VangTSM N VTI 2.17e 1.4 172.56 109.49 3181 158.07 17480 160.07 151.35 +6.05 -3.4 VangValu N VTV 2.05e 2.0 121.71 75.55 2046 100.01 9581 101.47 97.06 +3.08 -16.6 VangSP500 N VOO 3.81e 1.3 311.59 200.55 3652 286.81 19670 290.05 274.72 +9.70 -3.0 VangMCVal N VOE 1.76e 1.8 122.20 67.66 402 95.55 2064 97.47 92.24 +3.32 -19.8 VangMCGr N VOT .82e .5 171.07 106.08 104 167.34 699 168.69 159.35 +6.40 +5.4 VangREIT N VNQ 3.08e 3.8 99.69 55.58 4588 80.11 24099 81.90 75.84 +3.97 -13.7 VangDivAp N VIG 1.82e 1.5 130.91 87.71 1461 117.85 7697 119.12 113.78 +3.34 -5.5 V exUSRE Q VNQI 2.20e 4.6 61.73 35.51 414 48.31 1852 48.65 46.45 +1.58 -18.2 VangAllWld N VSS 2.83e 2.9 112.49 66.95 118 98.01 718 98.73 95.28 +2.52 -11.8 VangTotW A VT 1.53e 2.0 78.12 VangAllW N VEU 1.34e 2.8 54.81 35.41 3883 48.58 24045 48.91 47.23 +1.24 -9.6 VangEmg N VWO 1.10e 2.7 45.92 29.96 10983 41.09 64842 41.34 39.41 +1.54 -7.6 VangPacif N VPL 1.37e 2.1 71.07 48.00 2107 64.38 5594 64.89 63.41 +.55 -7.5 VangEur N VGK 1.71e 3.3 59.09 36.29 2990 51.19 20575 51.61 49.83 +1.41 -12.6 VangTEBd N VTEB .28e 55.41 44.00 1042 54.10 5724 54.19 53.96 +.01 +1.0sVang500Gr N VOOG 1.62e .9 191.61 126.49 171 189.88 820 191.61 180.15 +8.47 +8.9 Van500Val N VOOV 2.01e 1.9 127.43 78.30 56 104.97 379 106.40 101.82 +3.36 -16.4 VanSC600V N VIOV 1.66e 1.6 140.72 74.02 16 102.62 134 105.64 99.41 +4.19 -26.2 VanSC600G N VIOG 1.13e .8 171.98 99.36 9 145.60 57 148.25 140.34 +6.84 -12.1 VangSC600 N VIOO 1.19e 1.0 156.00 86.18 25 124.19 156 126.64 119.69 +5.68 -18.4 VanMC400V N IVOV 1.50e 1.5 132.30 69.24 17 101.88 64 104.26 99.11 +3.38 -21.7 VanMC400G N IVOG 1.16e .8 153.31 90.00 9 139.54 46 141.55 134.57 +4.84 -5.0 VanMC400 N IVOO 1.57e 1.3 142.27 79.50 17 120.11 116 122.31 116.07 +4.06 -13.6 VanShTTr Q VGSH .74 1.2 62.47 60.05 914 62.16 4811 62.22 62.13 -.03 +2.2 VanSTCpB Q VCSH 2.09 2.5 83.50 71.19 1743 82.62 9317 82.71 82.40 +.05 +2.0sVanTotBd Q VTC 2.64 2.9 94.00 68.58 209 91.96 346 94.00 91.31 +.66 +3.8 VangR3K Q VTHR 2.40e 1.7 154.30 97.77 13 141.39 135 143.00 136.34 +5.64 -3.4 VanR2KGr Q VTWG 1.02e .7 164.37 94.30 11 150.93 59 153.07 144.49 +5.90 -3.1 VanR2KV Q VTWV 2.45e 2.9 113.24 60.58 13 83.62 89 86.21 81.94 +2.75 -25.4 VangR2K Q VTWO 1.59e 1.4 136.80 76.92 89 114.68 787 117.08 110.55 +4.22 -13.9sVanR1KGr Q VONG 1.44e .7 201.18 131.88 88 201.28 936 202.83 190.00 +9.19 +11.2 VanIntTTr Q VGIT 1.36 1.9 70.83 65.42 545 70.51 3023 70.67 70.35 -.05 +7.0 VanR1KV Q VONV 2.68e 2.7 121.82 73.92 70 99.17 662 100.61 96.08 +3.21 -17.3 VangR1K Q VONE 2.37e 1.7 155.81 99.51 69 143.53 502 145.20 137.42 +5.62 -2.7 VanMtgBSc Q VMBS 1.14 2.1 54.74 50.77 978 54.42 3369 54.44 54.32 +.01 +2.4 VanLTCpB Q VCLT 3.70 3.4 109.98 78.18 362 107.27 1939 107.41 105.45 +1.77 +5.8 VanLTTrs Q VGLT 1.86 1.9 109.76 79.75 193 99.80 1245 100.92 99.03 -1.07 +19.9 VanIntCpB Q VCIT 2.73 2.9 95.63 78.82 2766 95.27 12916 95.29 94.58 +.59 +4.3sVangSTInfl Q VTIP .97e 1.9 50.24 46.38 1240 50.22 3081 50.31 50.13 +.11 +1.9 VangFTSE N VEA 1.10e 2.8 44.67 28.46 8688 39.31 49921 39.65 38.43 +.86 -10.8 VanTIntBd Q BNDX .57 1.0 59.27 53.89 2922 57.64 10278 57.81 57.45 -.08 +1.9 VanTIntStk Q VXUS 1.57e 3.1 56.66 36.42 2440 50.15 12007 50.50 48.76 +1.28 -9.9 VangCnD N VCR 2.03e 1.0 207.41 118.99 74 203.65 366 207.02 190.98 +11.09 +7.5 VangCnS N VDC 3.69e 2.5 164.90 120.70 156 150.30 821 151.87 146.30 +4.75 -6.8 VangEngy N VDE 2.37e 4.8 86.49 30.03 432 49.70 2823 51.19 48.36 +1.16 -39.0 VangFncl N VFH .90e 1.6 77.95 42.34 587 56.49 2823 58.01 55.64 +1.01 -25.9 VanHC Etf N VHT 1.96e 1.0 198.68 138.11 334 195.65 1310 196.75 187.65 +7.63 +2.0 VangIndl N VIS 2.25e 1.7 160.63 89.88 77 130.00 804 132.13 125.94 +4.90 -15.5sVangInfT N VGT 1.61e .6 283.30 179.45 821 280.90 4204 283.30 267.46 +9.92 +14.7 VangMat N VAW 2.12e 1.7 135.19 81.10 76 122.62 411 123.79 117.18 +6.30 -8.6 VangUtil N VPU 3.41e 2.7 156.43 96.09 505 126.72 1640 128.02 120.51 +5.87 -11.3 VangTel N VOX 3.14e 3.3 100.95 66.51 297 94.91 1671 96.22 89.15 +4.89 +1.0sVapothrm N VAPO 43.30 6.86 443 41.35 3373 43.30 36.85 +1.12 +240.0tVarexImag Q VREX 33.00 14.27 337 14.94 2033 15.42 14.27 +.57 -49.9 VarianMed N VAR 31 150.06 89.62 507 122.39 3026 124.67 115.53 +5.67 -13.8sVaronis Q VRNS 95.68 48.95 472 98.58 1832 98.64 85.09 +11.20 +26.9 VascuBio Q VBLT 1.64 .90 202 1.22 819 1.28 1.21 -.03 +1.8 Vaxart Q VXRT 14.30 .25 17785 7.37 216130 9.89 6.33 -.67 +1999.7 VectorGp N VGR .80m 8.3 14 14.42 7.92 540 9.67 3768 10.33 9.65 -.19 -27.8 Vectrus N VEC 20 59.24 28.90 41 48.68 329 50.27 46.64 +2.32 -5.0 VedantaLtd N VEDL 1.20e 21.2 10.22 3.24 448 5.65 2760 5.81 5.56 -.12 -34.5 VeecoInst Q VECO 19.21 7.42 417 13.40 2471 13.80 12.39 +.83 -8.8sVeevaSys N VEEV 245.22 118.11 991 242.04 5103 245.22 228.81 +7.11 +72.1 VenatorM N VNTR 5.53 1.12 153 1.83 862 1.88 1.60 +.23 -52.2 Ventas N VTR 1.80m 4.8 33 75.40 13.35 3032 37.29 15403 39.44 34.91 +2.02 -35.4 VenusCn rs Q VERO 11.85 2.06 5990 3.52 7805 4.50 3.14 -.76 -25.1 Veoneer N VNE 18.65 5.25 257 11.05 1881 11.19 10.17 +.59 -29.3 VBradley Q VRA 8 12.75 3.12 320 4.44 1166 4.63 3.90 +.39 -62.4 Veracyte Q VCYT 31.18 13.90 616 27.71 2489 28.15 22.87 +4.65 -.8 Verastem Q VSTM 4.67 .83 3069 1.67 20778 1.78 1.62 -.07 +24.6 VerbTch Q VERB 2.49 .72 146 1.23 785 1.28 1.04 +.12 -20.6 Vereit N VER .31m 4.8 10.18 3.56 5819 6.44 48233 6.75 6.35 +.03 -30.3 Vereit pf N VERpF 1.68 6.7 25.85 12.53 16 25.07 221 25.22 24.97 +.07 -1.7 Vericel Q VCEL 19.95 6.78 829 15.11 2771 16.00 13.19 +2.08 -13.2 Vericity n Q VERY 6.25e 22.42 7.20 6 9.36 35 11.00 9.11 -.27 -25.7 VerifyMe n Q VRME 4.35 3.33 33 3.85 287 4.00 3.65 -.06 -1.3 VerintSys Q VRNT 50 59.83 32.44 410 45.16 1665 45.56 42.70 +1.75 -18.4 Verisign Q VRSN 47 221.78 148.77 507 210.81 2127 213.79 200.39 +7.17 +9.4sVerisk Q VRSK 1.08f .6 34 173.77 116.61 955 173.11 3478 174.29 161.10 +10.22 +15.9 Veritex Q VBTX .68 4.1 15 29.41 10.02 260 16.54 951 17.87 16.44 +.33 -43.2 Veritiv N VRTV 24.66 5.70 66 16.53 551 17.18 14.56 +1.31 -16.0 Veritone Q VERI 19.67 1.22 1077 15.63 5272 17.89 14.51 -1.52 +527.7 VerizonCm N VZ 2.46 4.5 12 62.22 48.84 15808 54.79 79565 55.41 53.31 +1.63 -10.8 VermilnE g N VET 1.38 22.34 1.50 1382 4.55 6822 4.70 4.16 +.31 -72.2 VeronaPh Q VRNA 12.89 2.01 53 4.78 129 5.60 4.50 -.28 -16.9 VerraMo Q VRRM 17.20 5.63 1132 10.69 4303 10.94 9.90 +.68 -23.6 Verrica Q VRCA 18.67 6.79 111 10.30 754 14.87 10.07 -3.89 -35.2 Verso Cp N VRS .10 .9 19.49 9.61 161 11.63 968 12.16 11.36 +.50 -35.5 VertexEn Q VTNR 1.95 .45 58 .66 459 .73 .64 -.02 -56.9 VertxPh Q VRTX 44 299.21 165.23 1102 291.10 6846 293.95 280.89 +4.96 +33.0 VertivHl n N VRT 15.05 4.75 2013 14.07 13721 14.17 12.11 +1.80 Vertiv wt N VRT/WS sVertiv un N VERT/U 18.14 5.80 2 15.95 5 18.14 13.08 +3.13 +14.7 Veru Inc Q VERU 4.74 1.67 455 3.36 3895 3.79 3.22 +.15 +.3 ViaSat Q VSAT 84.62 25.10 564 36.68 2276 39.47 36.33 -.12 -49.9 CBS A Q VIACA .96 3.7 7 53.68 13.12 136 25.61 451 26.79 24.14 +1.26 -42.9 CBS B Q VIAC .96 4.1 5 53.71 10.10 9939 23.25 39506 24.18 21.88 +.93 -44.6 ViadCorp N VVI .40 2.1 9 72.27 11.25 265 18.74 1420 20.41 16.07 +2.55 -72.2 Viavi Q VIAV 16.35 8.08 2403 12.65 11221 12.87 12.23 +.15 -15.7sVicor Q VICR 73.76 26.50 155 72.57 854 74.54 68.74 +4.09 +55.3 VicDvAcc Q VSDA 37.01 24.59 56 33.28 130 33.59 32.26 +1.12 -6.9 VicMultiF Q VSMV 34.27 23.11 51 30.79 69 31.09 30.24 +.91 -6.9 Vict500VW Q CFA .44e .9 58.36 35.41 20 50.69 157 51.35 49.02 +1.68 -10.2 VictDisEnV Q CSF .38e 1.0 42.21 31.28 13 38.82 49 39.42 38.37 +1.30 -1.9 Vict500EV Q CFO .47e .9 54.36 43.06 21 51.96 88 52.34 51.03 +.95 -1.2 VicEM Hi Q CEY 24.92 15.38 2 20.29 6 20.31 19.55 +.63 -16.3 VictDevVol Q CIZ .01j 33.86 21.76 3 27.04 27 27.16 26.76 +.31 -18.9 VictIncEV Q CDC 1.09e 2.3 51.08 38.30 14 46.51 106 47.08 45.52 +1.16 -5.1 VictSCVol Q CSA .16e 50.40 28.50 0 39.54 3 40.19 39.35 +1.51 -20.1 VictIntlVol Q CIL .15e 40.23 26.15 34.83 2 34.83 34.50 +.41 -12.5 VicEmMkt Q CEZ 27.16 17.05 22.56 10 22.56 22.12 +.40 -14.7 VictLCHiDv Q CDL .44e 51.01 29.35 28 39.40 74 40.03 38.46 +1.21 -22.1 VictSCHiD N CSB .60e 47.69 26.80 2 36.06 78 37.00 33.91 +1.18 -23.3 VictIntHiD Q CID .33e 34.41 19.70 0 25.76 12 25.76 25.12 +.75 -24.2 VictCap Q VCTR .20 1.1 24.83 10.18 154 17.60 771 17.86 16.00 +1.40 -16.1 VielaBio n Q VIE 70.66 18.20 280 42.71 1366 44.60 40.85 +.17 +57.3 ViemedH Q VMD 11.93 2.44 677 9.44 2143 10.64 8.96 -.82 +52.3 ViewRay Q VRAY 9.76 1.11 1093 2.34 7930 2.48 1.96 +.39 -44.5 VikingTh Q VKTX 8.87 3.26 2253 6.68 7691 7.64 6.62 -.88 -16.7 VillagB&T Q VBFC 29 48.39 24.75 0 29.36 1 30.88 29.32 +.24 -20.9 VillgFrm Q VFF 14.60 2.07 670 4.76 2236 5.27 4.60 +.13 -23.6 VillSupMkt Q VLGEA 1.00 3.8 15 28.71 16.48 65 26.56 219 27.85 26.38 -.28 +14.5 VinceHlg N VNCE 2 27.63 3.16 25 5.36 135 5.95 5.25 +.08 -69.0 ViomiTc Q VIOT .10p 10.80 4.20 85 5.69 339 5.80 5.12 +.35 -29.2 ViperEnPt Q VNOM 1.48e 14.3 21 33.10 4.98 486 10.36 2831 10.63 9.94 +.12 -58.0 Vipshop N VIPS 19 21.60 6.17 5548 20.48 26056 20.58 19.09 +.86 +44.5 VirBiotch n Q VIR 75.00 11.65 992 40.32 6041 41.42 35.56 +1.49 +220.6 VirTra Q VTSI 24 5.30 2.00 64 3.80 249 3.94 3.41 +.32 -22.0 Virco Q VIRC .06 2.2 4.95 1.82 5 2.78 41 3.00 2.53 -.32 -34.4 VirgnGal N SPCE 42.49 6.90 11690 16.25 65067 17.34 14.65 +.70 +40.7 VirnetX A VHC 1.00e 7.79 2.44 496 6.87 3170 7.25 6.24 +.50 +110.8 VirtuFin Q VIRT .96 4.0 33 26.57 14.94 1032 23.95 4029 24.41 22.78 +1.08 +49.8 VirDynCr N BLHY 24.34 20.47 0 22.84 2 22.95 22.74 +.04 -4.6 ZweigTR N ZTR .97 11.7 11.95 4.87 113 8.29 556 8.39 8.03 +.26 -27.3 VirtGblMSc N VGI 1.87 16.8 13.99 6.80 80 11.15 360 11.35 10.81 +.08 -10.8 VirtusInv Q VRTS 2.68 2.3 15 141.79 55.37 39 114.07 158 118.00 109.32 +7.03 -6.3 Virtusa Q VRTU 43 52.81 19.48 511 31.97 2038 32.81 30.59 +1.52 -29.5 Visa N V 1.20f .6 65 214.17 133.93 6296 195.67 36722 197.92 187.30 +6.40 +4.1 VishayInt N VSH .38 2.6 23.25 11.23 716 14.87 3925 15.34 14.59 +.27 -30.2 VishayPrc N VPG 17 41.90 16.56 63 23.51 444 24.68 22.44 +1.24 -30.9 VislnkT h Q VISL 8.00 .11 9338 .58 47804 .77 .53 -.01 +125.5 VistaGold A VGZ 1.05 .36 363 .87 2473 .88 .80 +.02 +20.0sVistaOutd N VSTO 51 15.54 4.29 1323 15.26 8838 15.54 13.95 +1.18 +104.0 VistaGn h Q VTGN 1.49 .29 439 .53 3828 .58 .51 +.01 -23.0 Visteon s Q VC 14 105.99 38.69 305 70.11 1175 70.46 63.67 +5.60 -19.0 VistraEn N VST .27 1.4 71 27.96 11.30 3237 19.04 18484 19.47 17.99 +.91 -17.2 ViveMd rsh Q VIVE 47.00 .53 358 .56 1391 .59 .56 -.00 -55.5 VivintSm n N VVNT 32.00 8.51 307 17.01 2599 17.60 16.13 +.35 VivintSolar N VSLR 92 12.99 3.17 1310 10.07 6519 10.24 8.92 +.87 +38.7 Vivopwr h Q VVPR 3.04 .59 1172 1.44 2677 1.98 1.27 +.12 +37.1tVivus Q VVUS 1 4.75 .78 881 .79 2849 .85 .76 -.03 -71.0 VMware N VMW 26.81p 42 183.50 86.00 1849 149.88 8642 157.00 146.26 +3.38 -1.3 VoceraCm N VCRA 32.66 15.89 144 21.16 1172 22.18 20.06 +1.35 +1.9 Vodafone Q VOD .97e 6.0 21.72 11.46 2101 16.06 9185 16.39 15.51 +.65 -16.9 VolarisAv N VLRS 13.45 2.94 207 5.29 1379 5.62 5.09 +.13 -49.2 VolitionRX A VNRX 6.84 2.22 201 3.75 1273 4.20 3.60 -.36 -20.9 VoltInfoSci A VOLT 4.65 .65 7602 1.30 15638 1.81 1.21 +.01 -47.6 Vornado N VNO 2.64a 6.9 23 68.68 27.64 1059 38.12 6395 39.98 36.25 +1.48 -42.7 Vorndo pfK N VNOpK 1.43 6.1 25.94 13.05 50 23.44 231 23.66 22.39 +.60 -7.0 Vorndo pfL N VNOpL 1.35 6.0 25.85 12.37 19 22.46 191 22.75 21.50 +.44 -10.9 Vornad pfM N VNOpM 1.31 5.9 27.00 12.16 14 22.26 220 22.38 20.86 +.82 -12.8 Voxeljet N VJET 2.37 .58 19 1.45 230 1.60 1.40 -.05 -29.3 VoyaAsPcD N IAE 1.02 13.8 9.23 5.20 34 7.37 175 7.67 7.37 +.19 -13.3 VoyaEmHi N IHD .92 14.8 8.32 4.56 74 6.20 282 6.29 5.99 -.02 -22.4 VoyaFincl N VOYA .60e 1.3 16 63.81 29.75 1419 45.76 6083 47.28 45.14 +.55 -25.0 VoyaFn pfB N VOYApB 29.48 12.94 12 24.55 149 25.34 24.40 -.30 -9.0 VoyaGlAdv N IGA 1.12 13.7 10.93 6.00 126 8.19 508 8.20 7.97 +.41 -21.9 VoyaGlbDv N IGD .91 18.8 6.70 3.79 1111 4.84 4076 4.88 4.79 +.07 -21.8 VoyaInfra N IDE 1.46 16.5 12.25 6.43 45 8.87 357 9.06 8.79 +.15 -22.9 VoyaIntHD N IID .83 19.9 5.92 2.52 34 4.17 127 4.18 4.08 +.09 -22.8 VoyaPrRTr N PPR .29 7.1 5.19 2.95 422 4.10 4366 4.11 4.01 +.02 -18.2 VoyaNatRs N IRR .81 33.4 5.15 1.35 83 2.42 682 2.56 2.42 +.04 -41.3 VoyagerT Q VYGR 28.38 6.26 231 12.90 973 13.58 12.02 +.14 -7.5 Vroom n Q VRM 59.00 38.46 582 54.30 3736 56.99 50.60 +.20 +13.4 vTvTherap Q VTVT 4.23 1.23 207 2.27 1018 2.38 2.14 +.01 +33.5 VulcanM N VMC 1.36 1.1 26 152.49 65.56 1674 120.82 7156 121.28 113.91 +8.02 -16.1 Vuzix Q VUZI 3.64 .86 6157 2.85 10810 3.06 2.26 +.53 +41.8 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 19 www.sunnewspapers.net The Sun/Friday, July 3, 2020 PAGE 69 A -ACNB Cp ACNB 25.01 -.25 AbeonaTh ABEO 2.85 Abraxas AXAS .23 -.00 Acasti g ACST .53 +.01 AccelrDiag AXDX 15.86 -1.26 AcerTh ACER 3.25 +.05 AdamisP h ADMP .54 -.02 AMD AMD 52.34 -.24 AehrTest h AEHR 1.88 -.06 AEtern g AEZS .38 -.16 Agenus AGEN 4.02 AgroFresh AGFS 2.76 +.06 AileronTh ALRN 1.16 +.03 AirT Inc AIRT 11.74 +.06 Airgain AIRG 11.11 +.36 AkariTh AKTX 2.24 -.13 Akoustis AKTS 8.30 +.14 Albireo ALBO 25.95 -.26 AldeyraTh ALDX 4.17 AllEsports AESE 2.15 +.09 AldHlPrd AHPI 11.45 -.30 AlterityT h ATHE 1.60 -.27 AmVirtCl AVCT 3.55 +.37 AmesNatl ATLO 19.52 -.06 Anavex rs AVXL 4.95 -.05 AnixaB hrs ANIX 3.18 +.20 AntaresP ATRS 2.73 +.04 pdvWirelss ATEX 43.73 -1.60 ApollEnd APEN 1.67 +.06 ApolMed AMEH 16.42 +.10 AptoseB g APTO 6.50 +.26 AquaMetal h AQMS 1.12 -.08 AquaB Tc AQB 3.10 -.01 Arcimot h FUV 6.82 +1.37 ArtsWay ARTW 2.44 +.09 AspenGp ASPU 8.74 -.30 AspiraWm AWH 4.05 +.34 AssembBio ASMB 23.18 -.12 Astrotch ASTC 2.86 AsureSftw h ASUR 6.68 +.31 Athersys ATHX 2.67 -.05 Atomera ATOM 8.58 -.21 AutoWeb AUTO 1.20 -.02 AveThera ATXI 10.47 -.03 AvidBios CDMO 7.20 +.08 Axogen AXGN 11.49 -.24 AzurRx AZRX .90 -.00B -BIO-key BKYI .77 -.06 BOS Ltd BOSC 2.97 +.19 BQQI Intl BIMI 2.11 -.06 Bancorp34 BCTF 11.52 -.46 BankSC BKSC 16.79 +.03 BkofJames BOTJ 9.59 +.14 Beyondsp BYSI 14.77 -.04 BigRockP BRPA 10.88 +.38 BigRock rt BRPAR .39 BioDlvry lf BDSI 4.44 +.11 BioLifeSol BLFS 17.98 +1.94 BioanlySys BASI 5.24 +.15 Biomeri BMRA 8.38 +.23 BiondVax BVXV 24.58 +.88 BonsoElec BNSO 2.68 -.00 BorqsTch lf BRQS 1.20 +.06 Boxlight BOXL .92 +.05 Brainstorm BCLI 12.20 +1.01 BrdwyFn h BYFC 3.11 +.85 Brdwind BWEN 3.62 -.08 Bsquare BSQR 1.57 +.02C -CASI Phr h CASI 2.43 -.04 CPS Tech CPSH 2.04 +.22 CTI BioP h CTIC 1.18 +.03 CVD Eqp CVV 2.93 -.04 Caladriu CLBS 1.75 -.02 CambrBc CATC 55.45 -.91 CarverBc lf CARV 7.13 -.16 CatalstB CBIO 5.81 -.07 CatalystPh CPRX 4.81 -.01 Catasys CATS 25.89 +.41 Celcuity CELC 7.07 +.12 Celsion CLSN 4.26 +.79 CelsiusH CELH 11.14 +.09 Cemtrx pf CETXP 1.91 -.09 CntRsDvA CDEV .88 -.01 CntlVyCm CVCY 14.93 -.07 CentCas CNTY 4.02 -.12 Cerecor h CERC 2.57 +.01 ChampO hrs CSBR 9.80 +.18 CharlsColv CTHR .70 +.00 ChckPnt CKPT 1.99 +.07 Chembio CEMI 4.18 +.90 ChinaAuto CAAS 3.08 -.04 ChinCer h CCCL .73 -.02 ChiCustR CCRC 4.62 -.01 ChinaHGS HGSH .75 -.05 ChinaJJ h CJJD 1.39 +.04 ChinaNRes CHNR 1.12 -.05 ChinaNt CNET 1.04 +.02 ChromaDx CDXC 4.53 +.01 CitiusPh CTXR 1.22 +.12 Citiz&Nthn CZNC 19.65 -.25 CivistaBcsh CIVB 15.35 +.31 ClearOne CLRO 2.06 -.01 ClearSign h CLIR 2.36 +.16 CleBio h CBLI 2.24 CoDiagn CODX 18.89 -.57 CodaOct CODA 5.11 -.11 CoffeeH JVA 3.04 +.08 CohBar CWBR 1.50 -.03 CmtyBkTr ESXB 5.17 -.01 CmtyFinCp TCFC 24.29 +.26 CommuFt CFBI 7.52 -.34 CmstkH CHCI 2.57 -.16 ConcrPump BBCP 3.44 +.08 Corcept CORT 17.18 +.09 CountrP CPAH 4.95 -.02 CrownCfts CRWS 4.96 +.05 CryoPort rs CYRX 33.02 +1.54 CueBioph CUE 22.89 -.01 Cyanotch h CYAN 2.37 -.10 Cyclacel pf CYCCP 5.94 CymaBay CBAY 3.50 -.07 Cyren Ltd CYRN 1.23 -.01 Cytosorbnt CTSO 9.96 -.01D -DLH Hldgs DLHC 7.45 -.04 DailyJourn DJCO 267.40 -5.61 DareBio DARE .99 -.01 DasanZ DZSI 9.22 +.13 Daseke DSKE 3.73 +.11 Data IO DAIO 3.47 -.10 DelTaco h TACO 6.10 -.03 Dennys DENN 9.22 +.16 DigitalAll DGLY 3.30 +.24 DigitlTurb APPS 12.91 +.24 DolphEnt hn DLPN .95 +.02 DragVi rs LYL 1.17 -.03 Dynatronic DYNT .91 +.00 DynavaxT DVAX 8.67 +.36E -ENDRA h NDRA .90 -.03 ENGlobal ENG 1.10 +.06 EagleBncp EGBN 30.49 -.54 EastsDist EAST 1.25 -.15 eGain EGAN 11.45 +.83 ElectroSen ELSE 3.56 +.25 ElmiraSB ESBK 11.18 +.19 EltekLtd ELTK 5.25 +1.15 EmclaireF EMCF 23.65 +2.65 Energous WATT 2.84 -.12 EnlivexTh ENLV 5.29 +.06 EsqFnHld ESQ 16.30 -.35 EvofemBio EVFM 2.98 -.09 EvokePhm EVOK 3.72 +.14 EvolvgSys EVOL 1.08 -.01 ExactSci h EXAS 86.66 -.76 ExelaTch XELA .39 -.05F -FAT Br FAT 3.34 +.04 FS Bncp FSBW 37.10 -1.60 FalcMinrl FLMN 3.18 FarmMer FMAO 20.52 -.78 FarmersNB FMNB 11.46 +.05 Fauquier FBSS 15.14 +.29 FenncPhr FENC 8.22 +.13 FinjanH FNJN 1.54 +.01 FrstCap FCAP 70.20 +.11 FCmtyCp FCCO 14.94 +.17 FstSavFin FSFG 42.68 -.27 FstUSBcsh FUSB 6.81 -.14 First LI FLIC 15.47 +.06 FlexSh h FPAY 1.88 +.02 Fonar FONR 20.90 -.17 ForshtAut FRSX 1.58 +.04 ForteBi rs FBRX 15.06 -.19 FortressBio FBIO 2.69 -.03 FortB pfA FBIOP 17.89 -.06 Forward FORD 1.32 +.01 FulingGbl FORK 2.08 +.03 FullHseR FLL 1.57 +.06 FutFintch lf FTFT 1.25 +.06 FuweiF FFHL 5.77 +.28G -GWilliFood WILC 15.86 +.27 GWG Hldgs GWGH 7.36 -.15 GalectinTh GALT 2.92 -.19 GalmedPh GLMD 4.83 -.02 Genasys h GNSS 4.77 GeniusBr h GNUS 3.55 +1.24 Gevo GEVO .49 +.01 GigaMda GIGM 3.03 -.01 GlenBurnie GLBZ 8.13 -.37 GlSlfStor SELF 3.89 -.04 GdTimes h GTIM 1.24 -.04 GreenBrick GRBK 11.54 -.03 GrCB NY GCBC 23.00 +.39 GrpoFin GGAL 9.22 -.55H -HF Foods HFFG 8.92 +.02 HTG Mol h HTGM .65 -.03 HV Bcp HVBC 13.06 HalladorE HNRG .63 HarrowHl HROW 5.28 +.10 HebronTc h HEBT 15.98 -.42 HennesAd HNNA 8.00 -.10 HernTher h HRTX 15.53 -.51 HerzfldCrb CUBA 3.67 -.02 HeskaCorp HSKA 92.05 -.78 HghwyH HIHO 2.29 HmFdB LA HFBL 24.81 HostessBr TWNK 12.33 +.04 HowardBcp HBMD 10.16 -.05 HudsonTc HDSN .98 -.02 HuttigBld HBP 1.13 +.05I -ICAD ICAD 9.82 -.37 ICC Hld ICCH 11.14 IF Bancp IROQ 17.25 IFresh h IFMK 1.04 Ideanom h IDEX 1.53 -.20 Identive lf INVE 4.72 -.10 Ikonics IKNX 3.41 -.04 ImageSens ISNS 3.42 -.03 ImmuCell ICCC 5.27 -.08 Immuron IMRN 7.34 -.16 InfrEnAlt IEA 3.85 -.07 Insignia s ISIG .72 -.02 InspEnt INSE 2.78 -.07 IntecPh h NTEC .28 -.02 IntegMed IMTE 3.76 +.04 Intergroup INTG 25.56 IntlMonExp IMXI 12.40 -.01 iRadimed IRMD 23.96 +.20 Iteris ITI 4.93 +.08 IzeaWrldwd IZEA 1.12 -.01J -JanOne JAN 3.19 -.03 JointCorp JYNT 14.83 -.16K -KBL Merg KBLM 11.00 +.03 KBL Mrg rt KBLMR .24 +.01 KBL Mg un KBLMU 12.20 KBS Fash KBSF 2.35 -.07 KaixinAuto KXIN .81 -.04 KaziaTh KZIA 3.50 +.17 KindredBio KIN 4.17 -.35 Kingstone KINS 4.35 -.05 KitovPh KTOV .93 +.03 KopinCp KOPN 1.40 +.08 Koss h KOSS 1.48 KrystlBio KRYS 44.75 -.73L -LCNB Corp LCNB 14.53 -.05 LaJollaPh LJPC 4.41 -.11 LandsEnd LE 8.26 +.29 Lantronix LTRX 3.72 -.02 LeisAcq un LACQU 12.20 -.30 LianlouSm LLIT .65 +.02 W -:W&T Off N WTI .40 17.7 4 6.10 1.07 5439 2.26 25378 2.40 2.20 +.03 -59.4 WBI RisInc N WBIE .19e .7 28.70 24.83 2 26.43 12 26.54 25.58 +.74 -5.6 WBI Val N WBIF .22e .9 28.27 24.44 2 25.87 15 25.98 25.12 +.71 -7.0 WBI Yield N WBIG .31e 1.4 24.95 21.59 3 22.78 19 22.87 22.04 +.69 -7.2 WBI Qual N WBIL .04e .2 27.95 24.54 2 26.36 12 26.47 25.74 +.75 -3.4 WBI BllBr n N WBIN 20.66 14.41 3 16.58 15 16.61 16.21 +.23 -15.4 WBI PwFact N WBIY 26.94 13.30 2 18.41 13 18.94 18.05 +.50 -30.2 WBI TacInc N WBII .26e 1.1 25.94 20.71 4 23.73 19 23.80 23.28 +.29 -6.9 WBI THiInc N WBIH .45e 2.1 21.55 WD 40 Q WDFC 2.68 1.4 38 211.68 151.16 166 197.01 694 201.61 193.60 +4.79 +1.5 WEC Engy N WEC 2.53f 2.8 29 109.53 68.01 980 90.17 6421 90.86 84.98 +4.63 -2.2 WEX Inc N WEX 31 236.52 71.12 412 159.85 2739 169.25 155.62 +4.34 -23.7 WNS Hldg N WNS 29 75.86 34.26 142 55.69 951 55.90 53.07 +2.29 -15.8 WP Carey N WPC 4.16e 6.1 25 93.62 38.62 1074 67.99 5557 70.48 64.60 +2.67 -15.1 WPP plc N WPP 3.91e 10.0 70.80 27.18 162 39.08 761 39.80 37.74 +1.45 -44.4 WPX Engy N WPX 14.43 1.94 9722 6.08 42738 6.50 6.03 -.05 -55.7 WSFS Q WSFS .48 1.8 10 46.05 17.84 124 26.94 935 29.15 25.76 +1.28 -38.8 WVS Fn Q WVFC .40a 3.1 15 17.80 13.00 0 13.07 2 13.20 13.02 +.07 -18.4 WW Intl Q WW 18 47.19 9.75 1084 25.66 5083 26.13 24.07 +.64 -32.8 Wabash N WNC .32 3.2 7 16.70 6.26 462 10.11 3184 10.77 9.84 +.20 -31.2 Wabtec N WAB .48 .8 18 81.75 35.07 1404 58.68 9837 61.05 56.33 +2.83 -24.6 WaddellR N WDR 1.00 6.5 10 18.33 9.87 1375 15.49 6148 16.37 14.89 +.77 -7.4 WaitrHl Q WTRH 6.55 .21 7164 2.92 33121 3.08 2.29 +.61 +806.8 WalMart N WMT 2.16f 1.8 69 133.38 102.00 5891 119.21 33379 120.88 118.22 +.89 +.3 WalgBoots Q WBA 1.83 4.4 8 64.50 36.65 7897 41.98 26637 42.77 40.75 +.81 -28.8 WalkerDun N WD 1.44f 2.9 7 79.74 24.55 124 49.08 846 51.27 47.72 +1.44 -24.1 WandaSp n Q WSG 6.24 1.36 81 2.22 215 2.22 2.03 +.14 -9.4 WarnMus n Q WMG 34.76 26.99 594 29.35 5718 32.21 28.55 -1.12 -2.6 WarrMet N HCC .20 1 26.90 9.46 544 14.92 2774 15.80 14.48 +.13 -29.4 WashFed Q WAFD .88 3.4 10 38.26 20.92 330 25.89 1615 27.17 25.00 +.63 -29.4 WashPrGp N WPG .50m 61.2 2 4.69 .56 4556 .82 24945 .92 .82 -.02 -77.6 WashPr pfH N WPGpH 1.88 18.8 22.98 3.78 27 9.96 137 10.90 9.90 -1.04 -53.8 WashPr pfI N WPGpI 1.72 17.5 21.35 3.66 11 9.82 41 10.56 9.71 -.92 -49.5 WREIT N WRE 1.20 5.1 23 32.22 18.01 596 23.31 2580 24.19 21.80 +1.52 -20.1 WshTrst Q WASH 2.04 6.4 9 54.96 25.86 68 31.66 437 33.07 31.55 +.57 -41.1 WasteCon N WCN .74e 34 105.17 70.87 964 92.39 4357 94.40 90.32 +1.78 +1.8 WsteMInc N WM 2.18 2.1 22 126.79 85.34 1438 104.97 8100 106.37 102.37 +2.16 -7.9 Waters N WAT 24 245.68 154.39 438 180.82 2816 183.81 173.81 +6.06 -22.6 WaterstnF Q WSBF .48a 3.4 14 19.48 12.10 57 14.20 491 14.96 13.92 -.01 -25.4 WatfrdHl Q WTRE 27 28.90 10.86 30 16.19 190 17.09 15.18 +1.00 -35.7 WatfrdHl pf Q WTREP 2.13 8.4 30.00 22.69 7 25.25 9 25.25 24.25 -2.9 Watsco N WSO 6.40 3.6 33 186.87 132.97 103 179.69 775 181.31 172.04 +6.50 -.3 WatscoB N WSO/B 5.00f 2.8 37 181.50 139.00 178.40 -1.7 WattsWtr N WTS .92 1.1 25 114.45 69.02 159 80.58 878 82.27 79.37 +2.32 -19.2 WaveLfSc Q WVE 39.98 6.61 651 9.91 1680 11.20 9.68 -1.15 +23.6sWayfair N W 222.30 21.70 1955 214.10 10061 222.30 193.69 +12.16 +136.9sWaysideT Q WSTG .68 2.8 19 26.29 9.52 10 24.11 207 26.29 23.50 +.23 +48.8 WebsterFn N WBS 1.60 6.0 7 54.04 18.16 585 26.85 3223 28.80 26.55 +.81 -49.7 WeiboCorp Q WB 55.52 28.93 1181 33.72 4119 34.25 32.55 -.32 -27.2 Weidai N WEI 9.13 1.03 40 1.33 139 1.44 1.28 +.04 -57.2 WeinRlt N WRI .72m 3.8 7 32.17 12.21 1097 19.06 4875 20.01 18.17 +.91 -39.0 WeisMk N WMK 1.24 2.5 12 59.39 32.44 83 49.01 569 50.83 48.80 -.20 +21.0 Welbilt N WBT 19.81 3.17 911 5.74 5390 6.34 5.56 +.30 -63.2 WellsF pfL N WFCpL 75.00 5.7 1575.18 1012.10 3 1317.99 236 1319.00 1295.00 +11.99 -9.1 WellsF pfN N WFCpN 1.30 5.2 25.86 17.51 28 24.90 298 24.99 24.61 +.09 -2.5 WellsF pfO N WFCpO 1.28 5.1 25.80 17.46 28 24.90 227 24.94 24.63 +.05 -2.2 WellsF pfP N WFCpP 1.31 5.3 25.77 17.76 27 24.95 303 24.99 24.65 +.10 -2.0 WellsF pfQ N WFCpQ 1.46 5.9 27.89 16.08 143 24.92 844 25.10 24.70 +.12 -9.0 WellsF pfR N WFCpR 1.66 6.2 29.56 20.01 55 26.72 335 26.90 26.31 +.32 -7.3 WellsF pfT N WFCpT 1.50 5.9 26.17 22.51 8 25.54 76 25.71 25.43 +.10 +.3 WellsFargo N WFC 2.04 8.1 6 54.75 22.00 36930 25.34 202554 26.17 24.93 -52.9 WellsF pfZ N WFCpZ 25.60 15.73 82 23.63 699 23.66 23.10 +.30 -6.3 WellsF pfY N WFCpY 27.15 17.28 26 25.53 235 25.56 25.09 +.20 -4.3 WellsF pfX N WFCpX 26.53 17.46 32 25.18 378 25.23 24.93 +.13 -3.5 WellsF pfW N WFCpW 26.58 17.25 28 25.26 281 25.51 25.10 +.01 -3.4 WellsF pfV N WFCpV 26.77 19.21 20 25.45 288 25.56 25.32 +.07 -2.1 EvgGlbDiv N EOD .54m 12.3 5.86 2.92 151 4.38 688 4.45 4.17 +.22 -22.6 WFAdvInco A EAD .82 11.4 8.69 4.76 303 7.16 1391 7.18 6.97 +.12 -15.0 WFAdMSec A ERC 1.16 10.6 13.35 6.94 108 10.94 525 11.20 10.73 +.04 -15.1 WFAdUtlHi A ERH .90 6.7 15.97 7.51 15 13.40 88 13.65 12.60 +.81 -4.0 Welltower N WELL 2.44e 4.6 12 93.17 24.27 1855 52.63 11288 55.25 49.16 +2.89 -35.6 Wendys Co Q WEN .20m .9 24 24.04 6.82 2346 21.89 13273 22.61 20.82 +.83 -1.4 WernerEnt Q WERN .36 .9 21 46.95 28.71 900 42.31 4023 43.89 41.95 -.29 +16.3 Wesbanc Q WSBC 1.28 6.5 8 39.33 17.46 350 19.61 1618 20.62 19.01 +.86 -48.1 Wesco Intl N WCC 10 61.32 13.52 1227 32.18 6135 35.65 32.04 -1.75 -45.8 WestBcp Q WTBA .84 5.0 10 25.93 13.74 21 16.79 194 17.73 16.75 -.11 -34.5sWestPhrm N WST .64 .3 98 231.36 120.12 509 229.73 2956 231.36 216.51 +7.28 +52.8 WAmBcp Q WABC 1.64 2.9 20 69.08 46.94 123 56.22 561 57.88 55.18 +.86 -17.0 WestellT Q WSTL 2 1.94 .60 27 .79 147 .85 .76 +.01 -11.7 WstnAlliB N WAL 9 58.94 20.90 489 35.33 3216 38.22 35.21 -.63 -38.0 WstnAll56 N WALA 1.56 6.1 27.04 12.88 7 25.40 36 26.00 25.18 -.15 -2.2 WstACpLn N TLI .87 10.1 10.27 5.31 24 8.58 99 8.66 8.48 +.12 -13.4 WAstEMkt N EMD .84 6.8 15.08 8.01 151 12.44 831 12.53 12.09 +.35 -12.8 WsADefOp N GDO 1.36 8.1 18.42 11.10 14 16.75 160 16.75 16.04 +.53 -8.1 WAstGlbHi N EHI 1.16 12.3 10.44 6.15 66 9.39 351 9.52 9.12 +.15 -6.3 WstAstHI2 N HIX .80 14.1 7.12 3.55 462 6.25 1559 6.32 6.15 +.07 -7.3 WAHiInOp N HIO .43 9.1 5.28 3.00 443 4.66 2087 4.71 4.59 +.06 -8.1 WAstHYOp N HYI 1.32 9.4 16.46 9.74 52 14.09 279 14.39 13.83 +.29 -10.0 WstnAsst N PAI .69 4.5 17.79 11.17 30 15.19 122 15.50 14.91 -.09 -2.1 WstnAsInt N SBI .48 5.6 9.77 7.31 24 8.59 163 8.65 8.52 +.03 -5.4 WAstDefOp N IGI 1.20 5.6 23.07 15.05 39 21.43 151 22.35 21.25 +.13 -6.4 WAMgdMu N MMU .78 6.5 15.44 8.97 94 12.01 394 12.09 11.95 +.02 -9.8 WstAstMtg N WMC 1.24 49.4 2 11.30 1.37 1254 2.51 6816 2.86 2.50 -.30 -75.7 WAMtDOp N DMO 2.82a 18.9 22.59 10.34 57 14.95 248 14.95 14.40 +.40 -26.4 WA MunDef N MTT 1.01a 5.1 22.50 16.00 33 19.72 142 19.88 19.70 +.01 -5.7 WstAMunHi N MHF .34 4.7 8.05 5.58 26 7.14 202 7.22 7.07 -5.8 WAMunPrt N MNP .87 6.1 15.82 11.32 18 14.19 93 14.31 14.03 +.17 -7.0 WAstBdF N WEA 1.08 8.1 14.89 9.05 26 13.36 129 13.42 12.98 +.25 -8.8 WstAVari N GFY .93 5.9 17.14 10.88 8 15.85 30 15.90 15.59 +.26 -5.1 WAstInfSc N WIA .38 3.2 12.67 8.99 23 11.90 897 11.95 11.75 +.04 -2.1 WAstInfOpp N WIW .40 3.6 11.96 8.24 134 11.02 621 11.03 10.90 +.13 -4.5sWstC&G gs A WRN 1.29 .31 718 1.04 3256 1.29 .81 +.23 +26.1 WDigital Q WDC 2.00 4.7 16 72.00 27.40 3896 42.44 21079 44.31 40.60 +1.57 -32.6 WstnMids N WES 2.24m 24.9 6 31.99 2.90 1509 9.75 10047 10.33 9.56 -.32 -50.5 WstNwEnB Q WNEB .20 3.7 10 10.10 4.45 16 5.45 177 5.99 5.45 -.15 -43.4 WstnUnion N WU .90 4.2 12 28.45 17.39 3986 21.55 21818 22.26 21.16 +.44 -19.5 WestlkChm N WLK 1.05 1.9 5 75.65 28.99 544 54.22 3479 55.98 52.78 +1.54 -22.7 WestlkCLP N WLKP 1.89f 9.9 12 26.48 10.31 18 19.01 134 19.43 18.80 -.10 -28.0 WestpacBk N WBK 1.52e 11.8 20.56 7.98 415 12.89 1707 13.13 12.20 +.84 -24.1 WstptFuel g Q WPRT 3.39 .70 1091 1.24 3122 1.30 1.17 +.07 -47.7 WestRck N WRK .80m 2.8 8 44.39 21.50 2282 28.20 11834 28.47 26.96 +1.48 -34.3 WestwtR Q WWR 9.25 .25 229 2.29 4609 2.70 2.00 +.29 +8.5 WestwdH N WHG 1.72m 11.8 3 35.57 10.50 24 14.60 158 16.06 14.37 +.37 -50.7 WeycoGp Q WEYS .96 4.5 12 27.90 15.40 11 21.44 54 22.27 20.71 -.97 -18.9 Weyerhsr N WY 1.36 6.1 17 31.58 13.10 4238 22.24 18800 23.23 21.49 +.75 -26.4 WheatPr g N WPM .27e 55 47.15 18.66 2903 43.29 10866 44.62 41.84 +1.07 +45.5 Wheelr pfB Q WHLRP 2.25 31.3 15.00 3.63 0 7.20 2 7.64 7.19 -.31 -34.5 Wheelr pfD Q WHLRD 2.19 17.9 18.83 4.50 2 12.21 8 12.21 11.82 +.21 -18.5 Wheeler Q WHLR 1.36 71.6 2.43 .64 16 1.90 147 1.94 1.62 +.24 +15.9 Whrlpl N WHR 4.80 3.7 163.64 64.00 556 129.18 3096 132.98 122.63 +6.38 -12.4 WhtMtIns N WTM 1.00 .1 72 1168.21 629.21 30 897.34 108 897.34 869.77 +14.54 -19.6 WhiteHFin Q WHF 1.42a 13.8 7 14.45 5.51 75 10.27 269 10.56 10.01 +.13 -25.0 WhitHF25 Q WHFBZ 1.63 6.7 27.79 16.88 1 24.19 5 24.26 24.00 +.19 -8.1 WhitestnR N WSR 1.14 16.4 17 14.65 4.71 343 6.97 1713 7.39 6.89 +.05 -48.4 WhitngPet N WLL 19.68 .25 5519 1.15 30669 1.29 1.09 -.11 -84.3tWholEarth Q FREE 11.22 7.65 1520 7.90 11566 9.60 7.65 -1.65 -21.9 WidOpW N WOW 8.12 2.95 247 5.25 1505 5.77 5.14 -.07 -29.2 WidePoint A WYY .99 .28 416 .70 2729 .73 .64 +.03 +74.6 WileyJA N JW/A 1.32 3.5 13 50.05 30.42 270 37.64 1317 39.85 37.54 -1.24 -22.4 WileyJB N JW/B 1.32 3.4 13 49.41 30.44 1 38.31 2 41.70 38.31 -.21 -20.9 Wilhelmina Q WHLM 40 6.00 2.35 4.00 1 4.00 4.00 -.20 -3.4 WillScot Q WSC 19.79 7.45 13.12 23513 13.76 12.16 -.42 -29.1 WillmValV Q WVVI .22p 18 7.36 4.50 1 6.06 13 6.08 5.92 +.12 -12.6 WillVV pfA Q WVVIP .22e 4.4 5.25 4.20 4.97 0 4.97 4.96 +.02 +1.1 Willdan Q WLDN 19 39.96 17.92 22 24.69 222 25.58 22.12 +3.00 -22.3 WmsCos N WMB 1.60 8.4 7 29.06 8.41 5848 19.08 42666 19.39 18.04 +.57 -19.6 WmsSon N WSM 1.92 2.3 25 88.27 26.01 1075 83.20 5981 86.48 80.52 -.02 +13.3 WillisLFn Q WLFC 5 74.46 14.11 12 22.01 44 24.69 21.87 -.34 -62.6 WillisTwW Q WLTW 2.72 1.4 25 220.97 143.34 466 196.60 2411 199.39 191.07 +2.73 -2.6 WindtrTh n Q WINT 8.45 5.99 17 7.00 174 7.25 6.55 -.15 -.7sWingstop Q WING .44 .3 144.41 44.27 502 141.54 2502 146.13 134.34 +6.41 +64.1 Winmark Q WINA .20m .1 26 215.00 115.00 21 174.20 82 179.36 165.47 +7.07 -12.2 Winnbgo N WGO .44 .7 19 72.65 16.94 423 65.96 2599 68.50 64.65 +.61 +24.5 WinsFin lf Q WINS 76.64 5.51 52 34.65 420 50.00 34.06 -1.05 +229.7 Wintrust Q WTFC 1.12f 2.7 8 74.46 22.02 789 41.98 1873 44.21 41.31 +.96 -40.8 Wintrst pfD Q WTFCM 1.64 6.5 31.18 13.27 8 25.35 67 25.70 24.63 +.47 -12.3 Wintrst pfE Q WTFCP 1.72 6.6 26.40 25.34 20 25.95 1408 26.27 25.87 -.04 +.5 Wipro N WIT 4.42 2.52 731 3.36 3503 3.37 3.21 +.09 -10.4 WirelessT A WTT 1.69 .71 18 .00 120 1.03 .94 +.10 -30.2 WT IntQua N IQDG 32.65 22.13 16 30.57 63 30.76 30.00 +.45 -4.3 WT ST HiYl N SFHY 54.44 40.36 2 47.18 16 47.24 46.52 +.43 -6.7 WT ShTr N SFIG 51.98 45.20 5 51.84 18 51.90 51.62 +.22 +2.0 WT HiYld N WHFY 52.52 40.02 8 48.95 63 49.13 48.05 +.47 -6.1sWT Corp N WFIG 55.05 43.57 3 54.95 49 55.05 54.39 +.66 +4.9 WT EmMDv N DVEM 33.61 20.67 2 28.61 10 28.71 27.63 +.92 -12.9 WT DyInEq N DDWM 30.89 19.91 8 25.75 115 25.92 25.32 +.44 -15.0 WT DyInSm N DDLS 33.34 20.51 4 26.29 22 26.43 25.95 +.39 -20.1 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 46.21 141 53.92 817 53.92 53.65 +.19 +3.2 WTEurSmC N EUSC .53e 34.01 20.10 1 26.98 16 27.18 26.47 +.55 -17.9 WT PutStr N PUTW 29.10 20.14 5 25.32 36 25.41 24.45 +.98 -11.1 WT EMexSt N XSOE .77e 2.5 32.50 21.49 210 30.91 1318 31.08 29.68 +1.08 -1.0 WTIntHDv N IHDG .70e 1.2 37.73 24.96 60 35.51 624 35.62 34.87 +.50 -2.3 WT EurDiv N EUDG .51e 2.0 28.55 18.60 6 26.03 20 26.15 25.50 +.53 -6.7 WTFltRtTr N USFR 25.14 25.02 415 25.11 2668 25.12 25.10 +.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 2.8 38.27 20.00 5 29.66 50 30.28 29.00 +1.03 -21.3 WT USQDv Q DGRW 1.11e 2.4 49.75 33.21 441 45.76 3287 46.28 44.18 +1.69 -5.6 WT EurHdg N HEDJ 3.51e 2.4 72.15 42.34 308 61.51 1994 61.93 59.93 +1.43 -12.9sWTChixSte Q CXSE .80e .8 97.53 65.77 44 99.27 135 99.47 94.94 +3.63 +19.5 WTEMCpBd Q EMCB 3.18 4.4 75.69 56.55 5 72.36 32 73.16 71.20 +.26 -2.1 WTEmLDbt N ELD 1.74 5.4 36.28 26.52 3 32.49 79 32.64 31.88 +.30 -9.6sWisCloud Q WCLD 40.40 18.99 1245 40.33 3558 40.86 37.34 +1.45 +57.8 WisDynCu N DHDG 27.08 18.26 5 24.73 12 24.82 24.43 +.37 -5.9sWisModT N PLAT 33.61 19.76 2 33.34 8 33.61 31.66 +1.33 +21.0sWisYldEn N SHAG 51.64 48.25 18 51.60 69 51.64 51.39 +.17 +2.6 Wis US Mul N USMF 33.45 20.90 8 29.99 43 30.32 29.00 +.95 -6.1 GrnHCmdty N GCC 18.87 13.67 26 15.67 81 15.83 15.32 +.42 -16.6 WisdomTr Q WETF .12 3.5 16 6.55 1.87 705 3.43 2975 3.68 3.24 +.24 -29.1 WT Diefa N DWM .74e 1.6 53.88 33.55 41 44.88 202 45.25 43.96 +.88 -16.1 WT DefaEq N DTH 1.75e 5.2 42.34 25.14 18 33.52 83 33.62 32.72 +.89 -20.3 WTDv exF N DTN 2.48e 3.3 94.08 54.40 16 74.12 72 75.00 71.66 +2.61 -19.9 WTEurEq N DEW 1.75e 4.5 48.95 29.21 8 38.67 31 39.08 37.74 +1.05 -20.1 WTEurSC N DFE 1.48e 3.0 65.93 34.63 6 49.98 88 50.46 48.83 +1.34 -23.5 WT EqInco N DHS 2.10e 3.4 77.61 47.30 44 62.46 220 63.28 60.67 +1.99 -18.7 WTIntD exF N DOO 2.01e 5.6 43.33 27.35 6 35.88 34 36.02 35.24 +.66 -15.8 WT IntLC N DOL 1.69e 4.1 49.39 31.30 13 41.43 101 41.69 40.53 +.86 -15.4 WTIntMC N DIM 1.53e 2.8 66.58 39.79 4 54.03 23 54.52 52.97 +1.01 -17.8 WTIntSC N DLS 1.16e 2.1 71.76 41.54 100 55.92 495 56.42 55.11 +.77 -21.4 WTGxUSDv N DNL .99e 1.5 68.07 45.02 4 64.08 79 64.52 62.61 +1.14 -2.6 WTJpnSC N DFJ 1.26e 2.0 75.89 48.00 36 63.46 105 64.68 63.23 -.92 -13.8 WTJpHedg N DXJ 1.37e 2.9 56.19 34.50 405 47.10 2670 47.43 46.43 +.04 -12.4 WT LCD N DLN 1.84e 2.0 108.40 68.29 89 93.40 605 94.46 90.50 +3.10 -11.8 WT MCD N DON 38.74 20.07 434 28.22 2452 28.85 27.35 +.91 -25.8 WT SC N DES 28.98 15.49 426 20.93 1772 21.44 20.40 +.73 -27.0 WT TotDv N DTD 2.05e 2.3 107.69 66.04 16 90.50 78 91.51 87.72 +2.98 -14.3 WT MgdFut N WDTI 39.43 34.39 20 34.88 79 35.24 34.71 -.33 -6.0 WT EmCur N CEW 18.94 16.12 0 17.33 13 17.33 17.16 +.17 -6.9 WTChiYuan A CYB 26.78 WTESCDv N DGS 1.29e 3.2 48.46 29.07 181 40.44 950 40.66 38.87 +1.41 -15.4 WT EmEq N DEM 1.80e 4.8 46.68 28.33 279 37.36 1506 37.61 35.97 +.93 -18.4 WTEMQDv Q DGRE .61e 2.6 27.03 16.50 9 23.59 106 23.78 22.62 +.86 -10.1 WTGxUSRe N DRW 1.22e 4.9 31.92 19.05 29 24.76 103 24.94 23.68 +.88 -21.0 WT JpCapG N DXJC 3.43e 2.0 26.91 WT IntHdg Q AGZD .84 1.8 48.28 42.79 21 47.12 41 47.48 46.89 +.11 -2.0 WT India N EPI .22e 1.1 26.40 14.05 1349 20.83 5519 21.07 19.91 +.72 -16.3 WT IntHY Q HYZD 1.38 6.8 23.46 16.00 52 20.40 128 20.48 20.01 +.26 -12.0 WTGermH Q DXGE .81e 32.70 18.82 0 28.61 6 28.61 27.98 +.46 -10.5 WTUSDBull N USDU 1.78e 32.49 26.03 221 27.45 528 27.72 27.40 -.06 +3.0 WT JpSCEq Q DXJS .92e 44.31 26.79 2 36.21 5 37.09 36.21 -.81 -15.0 WT LowPE N EZY .90e 1.1 96.29 54.47 1 78.52 6 79.05 76.18 +2.52 -17.2 WT SCErn N EES .95e 3.4 38.74 19.16 35 27.95 352 28.70 27.15 +1.11 -27.3 WT MCEr N EZM 42.77 21.90 82 32.24 335 33.05 31.46 +1.11 -23.4 WT Er500 N EPS 37.94 24.00 24 33.31 133 33.77 32.20 +1.09 -9.2 WT TotErn N EXT 1.49e 4.4 37.89 23.56 7 33.82 23 34.13 32.42 +1.27 -8.4 WiseKey n Q WKEY 22.27 3.90 15 6.92 71 7.40 6.00 +.02 -41.1sWix.com Q WIX 266.99 76.81 835 272.85 2626 274.99 241.61 +21.02 +123.0 WolvWW N WWW .40 1.7 17 34.70 12.19 482 23.02 2827 24.76 21.61 +1.60 -31.8 Woodward Q WWD .33m .4 28 129.06 46.51 290 76.81 1468 79.86 75.56 +2.14 -35.1 WooriFn N WF 36.70 15.54 41 22.73 167 22.77 21.27 +.52 -24.9 Workday Q WDAY 226.83 107.75 1763 188.45 7998 194.00 181.66 +.97 +14.6sWorkhrs rs Q WKHS 20.39 1.32 120474 20.91 539278 22.90 11.00 +11.01 +587.8 Workiva N WK 48 64.11 22.01 310 55.10 2261 56.56 53.37 -.40 +31.0 WldAccept Q WRLD 9 175.78 43.16 61 64.77 266 68.50 63.44 -.12 -25.0 WorldFuel N INT .40 1.7 11 44.37 20.04 400 24.01 2226 26.18 23.89 +.31 -44.7 WldW Ent N WWE .48 1.1 88 78.76 29.10 510 45.51 3035 45.99 41.13 +4.15 -29.8 Worthgtn N WOR 1.00f 2.8 14 44.69 19.28 780 35.61 3367 38.19 35.09 +1.39 -15.6sWrapTc Q WRTC 10.88 3.07 1399 11.15 5468 11.20 9.10 +1.77 +74.5 WrightMed Q WMGI 30.66 19.04 1007 29.70 8609 29.98 29.25 +.42 -2.6 WyndhamD N WYND 2.00 6.9 5 53.13 13.74 1064 29.11 5517 30.34 25.95 +2.70 -43.7 WyndHtR N WH .32m .7 63.66 14.50 1202 43.86 5657 45.15 40.57 +2.97 -30.2 Wynn Q WYNN 77 153.41 35.84 6260 77.32 23361 78.35 67.54 +8.27 -44.3X-Y-Z: X Finl N XYF 3.86 .69 39 .83 878 .94 .69 -.09 -51.2 X4 Phr Q XFOR 2 16.04 5.84 35 8.97 285 9.62 8.52 +.33 -16.2 XAI Oct N XFLT 9.53 3.67 55 5.88 258 5.90 5.58 +.33 -27.3 XOMA Q XOMA 28.85 14.14 53 20.03 350 24.10 18.82 -3.27 -26.6 XP Inc n Q XP 49.78 15.50 6260 44.79 12999 46.83 41.76 +.91 +16.3 Xpel Inc n Q XPEL 18.05 6.00 210 15.11 1135 16.13 14.46 -.65 +3.1 XPO Logis N XPO 30 100.18 38.47 756 76.45 4112 79.49 73.31 +3.49 -4.1 XTL Bio Q XTLB 2.16 .63 13 1.59 96 1.60 1.42 +.13 +16.2 XBiotech Q XBIT 26.40 6.84 89 14.51 495 15.20 13.69 +.02 -22.3 XcelBrnd Q XELB 3 3.50 .40 65 .87 330 .95 .85 -.02 -42.3 XcelEngy Q XEL 1.72 2.7 28 72.14 46.58 3133 64.10 15267 65.07 62.00 +1.79 +1.0 Xencor Q XNCR 46.33 19.35 469 32.82 2067 33.43 31.13 +1.55 -4.6 XeneticB Q XBIO 15.25 .44 164 .00 897 1.10 .89 +.05 -30.9 XeniaHtls N XHR 1.10 12.1 5 22.39 6.15 701 9.08 4702 10.12 8.90 +.26 -58.0 XenonPhm Q XENE 18.45 7.00 58 12.81 346 13.06 11.85 -.08 -2.3 XeriaPh Q XERS 12.94 1.42 13040 2.79 27216 3.10 2.45 +.28 -60.4 XeroxHld N XRX 1.00 6.4 39.47 14.22 4470 15.73 22314 16.16 14.76 +.92 -57.3 Xilinx Q XLNX 1.52f 1.6 48 133.00 67.68 3165 95.29 19180 99.40 90.71 +4.27 -2.5 XinyuanRE N XIN .05m 2.2 3 4.43 1.93 66 2.25 437 2.29 2.05 +.22 -40.5 Xperi Q XPER .80 5.6 22.38 9.01 552 14.38 2512 15.04 14.30 +.09 -22.3tXpressSp rs Q XSPA 1 5.74 3.83 6319 4.02 30476 4.70 3.83 -.09 -5.0 XtantMd A XTNT 3.50 .55 71 .97 365 1.07 .90 +.01 -39.4 Xunlei Ltd Q XNET 7.20 1.87 410 3.63 3719 4.24 3.29 -.23 -25.9 Xylem N XYL 1.04 1.6 27 89.34 54.62 1294 65.42 5773 66.19 63.06 +2.26 -17.0sYETI Hl N YETI 45.18 15.28 1446 42.65 6989 45.18 41.17 +1.11 +22.6 YPF Soc N YPF .11e 1.9 18.73 2.25 1485 5.80 7737 6.00 5.58 +.10 -49.9 YRC Wwde Q YRCW 4 4.79 1.29 7402 3.04 85129 3.55 1.59 +1.43 +19.2 Yamana g N AUY .06f 1.1 5.65 2.23 14344 5.35 61530 5.48 5.16 +.14 +35.4 Yandex Q YNDX 75 50.75 27.93 1943 50.12 8039 50.66 48.59 +1.09 +15.2tYatra Q YTRA 4.65 .65 1882 .77 5303 .78 .65 +.07 -75.7 Yelp N YELP 51 39.37 12.89 905 22.39 8042 23.55 21.07 +.98 -35.7 Yext N YEXT 22.65 8.56 1583 17.33 6862 18.07 15.56 +1.27 +20.2 Yld10Bi rs Q YTEN 51.20 3.50 280 6.10 424 6.57 5.86 -.20 -11.3 YintechIn Q YIN .10e 1.6 6.87 4.08 85 6.43 261 6.52 5.57 +.45 +21.3 YirenDig N YRD 2 14.71 2.83 177 3.92 1054 4.45 3.85 -.48 -29.4 YmAbsTh Q YMAB 50.49 14.16 184 41.94 1213 46.46 41.01 -3.56 +34.2 YorkWater Q YORW .72 1.5 45 49.85 34.34 41 48.87 217 49.24 46.75 +1.52 +6.0 Youngevt Q YGYI 6.14 .61 39 1.41 355 1.52 1.38 -.04 -56.7 Youngev pf Q YGYIP 2.44 15.9 25.43 6.01 1 15.31 6 15.87 15.30 -.51 -29.6 YumBrnds N YUM 1.88 2.2 31 119.72 54.95 1743 86.56 9551 88.62 84.32 +1.77 -14.1 Yum China N YUMC 52.61 38.33 2529 49.44 11567 49.85 47.53 -.22 +3.0 YunhCTI Q CTIB 8.37 .40 640 2.66 1413 2.94 2.41 +.09 +215.5 Yunhong n Q ZGYH 10.20 9.60 4 9.80 19 9.80 9.71 +.11 -.4sYunhong un Q ZGYHU 10.07 9.25 2 10.10 2 10.10 10.01 +.10 +1.0 Yunhong rt Q ZGHYR .28 .10 .20 3 .21 .20 -.06 +30.0 Yunji Inc Q YJ 11.45 2.50 87 2.56 641 2.93 2.56 -.24 -44.1 ZK Intl Q ZKIN 1.99 .65 50 1.38 165 1.48 1.35 -.06 +7.0 ZTO Exp N ZTO 38.67 17.16 6154 37.53 19123 37.90 35.04 +.60 +60.7 Zagg Q ZAGG 3 9.01 2.06 549 3.05 3483 3.27 2.80 +.19 -62.4sZaiLab Q ZLAB 83.87 29.43 286 81.10 1266 83.97 78.80 +.11 +95.0 ZealndPh Q ZEAL 44.60 18.75 3 35.86 41 35.88 32.09 +2.82 +8.0 ZebraT Q ZBRA 37 278.60 150.06 229 255.04 1116 259.73 244.32 +8.62 -.2 Zedge A ZDGE 2.10 .66 51 1.52 443 1.72 1.26 +.19 -1.3 Zendesk N ZEN 94.89 50.23 3672 88.48 13716 91.96 84.60 +2.06 +15.5 Zentalis n Q ZNTL 59.32 22.00 78 47.97 646 49.41 44.47 +.12 +106.8 Zhongcha n Q ZCMD 4.98 1.63 6 2.16 59 2.42 2.02 -.03 -46.0 ZillowA s Q ZG 66.96 18.65 583 59.39 1953 60.39 54.26 +3.96 +29.8 ZillowC Q Z 66.68 20.04 2126 59.96 11344 60.70 54.31 +4.37 +30.5 ZimmerBio N ZBH .96 .8 23 161.11 74.37 1464 120.61 9349 122.99 115.51 +5.18 -19.4 ZionO&G Q ZN .56 .12 1850 .27 6906 .31 .26 -.04 +54.9 ZionsBcp Q ZION 1.36 4.2 9 52.48 23.58 1606 32.41 6844 34.25 32.26 +.12 -37.6 Ziopharm Q ZIOP 7.25 1.79 1443 3.24 9015 3.45 3.06 -.17 -31.4 Zix Corp Q ZIXI 53 10.51 2.84 567 6.95 3245 7.23 6.25 +.75 +2.5 Zoetis N ZTS .80 .6 63 146.26 90.14 1307 137.66 13011 139.05 131.28 +5.00 +4.0 Zogenix Q ZGNX 7 57.22 16.65 830 29.19 7262 30.10 24.94 +3.72 -44.0 Zomedica A ZOM .50 .11 285746 .17 926453 .27 .16 -.08 -49.2sZoomVid Q ZM 261.62 60.97 5624 261.74 27151 263.80 243.59 +4.94 +284.7 ZoomInf n Q ZI 64.40 32.10 4056 45.05 9820 51.99 44.78 -6.52 +32.5 ZosanoP Q ZSAN 3.54 .41 1291 .82 4144 .87 .80 +.01 -46.0 Zovio Q ZVO 5 4.25 1.08 538 3.27 1370 3.43 2.79 +.39 +58.7 Zscaler Q ZS 115.17 35.00 1897 110.21 9836 112.90 103.05 +4.21 +137.0 Zumiez Q ZUMZ 20 35.68 13.13 196 27.73 1054 28.43 25.88 +1.81 -19.7 Zuora N ZUO 16.75 6.21 882 12.84 6842 13.20 12.05 -.13 -10.4 Zymewks N ZYME 52.75 20.33 214 35.98 1300 37.20 35.18 -.04 -20.9 Zynerba Q ZYNE 15.70 2.55 2856 3.50 31531 7.45 3.20 -2.80 -42.1 Zynex Q ZYXI 27.00 7.12 1072 25.12 3514 26.84 21.94 +2.30 +219.2 Zynga Q ZNGA 9.92 5.51 18513 9.53 79103 9.84 9.33 -.05 +55.7 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/Friday, July 3, 2020 PAGE 70 Lifevant LFVN 14.14 +.56 LghtPath h LPTH 3.30 +.06 Limbach LMB 3.67 -.04 LimestBcp LMST 12.87 -.21 LindbladEx LIND 7.70 -.40 Lipocine LPCN 1.31 +.08 LiveVent LIVE 9.96 +.45 LunaInn h LUNA 5.86 +.12M -MEI Phrm MEIP 3.49 -.78 MER Tel h MTSL 1.58 +.08 MICT Inc MICT 1.70 +.29 MMA Cap MMAC 23.00 -.08 MTBC Inc MTBC 9.55 +1.09 MTBC pf MTBCP 26.21 -.01 MVB Fin MVBF 13.18 +.03 MYOS MYOS 1.70 -.74 MackFn MFNC 10.30 +.05 MadrigP MDGL 111.58 -.67 ManhBrCa LOAN 4.70 +.04 Manitex MNTX 4.80 -.03 MarPet MARPS 1.93 +.18 MarkerTh MRKR 2.07 -.11 Marrone MBII 1.09 -.03 MeetGrp MEET 6.23 +.01 MerchBcp MBIN 17.73 -.19 Miragen MGEN 1.06 -.05 MiratiTher MRTX 116.99 -.58 MitekSys MITK 9.36 -.01 MolecTemp MTEM 13.51 -.01 Moleculin MBRX .93 -.04N -NI Hldg NODK 15.12 NV5 Global NVEE 51.02 +2.01 NVE Corp NVEC 60.47 +.60 NanoVib NAOV 2.08 -.16 NatlBnksh NKSH 28.34 -.16 NatEnrSv NESR 6.83 +.06 NatlHld rs NHLD 1.94 -.06 NatHlTrnd NHTC 5.80 -.15 NaturesSun NATR 9.10 +.10 NeoGenom NEO 33.88 +.62 NeptWln g NEPT 2.86 -.10 NetElem NETE 8.88 +.87 NetSolTch NTWK 2.61 -.06 Neurotrpe NTRP 1.16 +.02 NewAgeB NBEV 1.50 -.03 NewatrTc NEWA 3.87 -.08 NextDec NEXT 2.04 -.03 NicoletBc NCBS 53.50 -.42 NorSys NSYS 4.14 -.15 NovusTher NVUS .46 +.01 Nxt-ID h NXTD .59 +.06 NymoxPh NYMX 3.66 +.05O -OakVlyBcp OVLY 12.58 -.27 OceanBio OBCI 13.05 -.15 OconeeFed OFED 25.65 +.91 OdysMar h OMEX 4.61 -.05 OldPoint OPOF 15.20 -.01 OneGpHosp STKS 1.53 OneSpan OSPN 27.79 +.69 OpiantPh OPNT 9.13 +.21 OptimBk h OPHC 2.33 -.11 OramedPh ORMP 3.52 +.04 OrbEnGp CUI .70 +.04 OrganognH ORGO 3.72 -.03 OrignA h SEED 8.63 +2.25 OrionEng h OESX 3.64 +.15 OrrstownF ORRF 13.57 -.19 OssenInn OSN 2.88 +.11 Otelco OTEL 11.68 -.01 OttawaBc OTTW 10.45 Oxbridge OXBR 1.11 -.04P-QPCSB Fn PCSB 12.27 -.23 PLX Phr h PLXP 3.11 -.07 PacEthanol PEIX .78 +.04 PangaeaL PANL 2.27 -.08 ParkCity PCYG 4.29 -.07 ParkeBcp PKBK 14.47 +.18 PathfdBcp PBHC 9.53 -.01 Pavmed PAVM 2.05 -.04 PeckCo h PECK 4.03 -.30 PeopUtah PUB 22.47 PerfrShip DCIX .59 +.00 PermaFix PESI 6.28 -.01 PFSweb PFSW 6.75 +.20 PierisPhm PIRS 3.06 -.05 PioneerPw PPSI 1.42 -.07 PlugPowr h PLUG 9.10 +.23 PlumasBc PLBC 22.70 +.71 PointsInt g PCOM 8.75 +.23 PolarPwr POLA 2.58 -.55 Polarity PTE 1.24 -.03 PrmEgy PNRG 75.24 +3.91 PriorityTc PRTH 2.84 +.11 ProDex PDEX 17.93 -.12 ProPhaseL PRPH 1.40 -.01 ProDvrs h IPDN 2.88 -.09 ProfirEn h PFIE .84 +.04 PsychmCp PMD 5.79 -.26 PulseBiosc PLSE 10.50 +.28 PureCycle PCYO 9.32 -.04 PurplInv PRPL 18.07 -.06 PyxisTnkr PXS .79 +.02 QuestRes QRHC 1.32 -.02 Qumu Cp QUMU 4.42 +.37R -RMR Gp h RMR 28.41 -.35 RadaElc RADA 6.54 -.02 Radcom RDCM 8.50 -.08 RaveRest h RAVE .74 -.04 ReadIntlA RDI 4.41 +.10 ReadgIntB RDIB 16.41 RecroPhm REPH 4.60 -.10 RedhillBio RDHL 6.79 -.02 RekorSys REKR 4.08 -.25 ReliantBcp RBNC 15.19 -.44 Reliv In RELV 3.68 +.02 RemrkHl h MARK 2.36 +.06 RschFrnt REFR 3.86 +.18 Resonant RESN 2.47 +.13 RetoEco RETO 1.26 -.02 RiceBran RIBT .79 -.01 RiotBlck RIOT 2.29 -.05 Rosehill ROSE .33 -.08 Rosehill un ROSEU .44 -.01 Rubicon RBCN 8.50 +.01S -S&WSeed SANW 2.79 +.43 SB FinGp SBFG 16.99 -.15 SGOCO Gp SGOC 1.07 -.07 SPAR Gp SGRP .77 -.02 SRAX Inc SRAX 2.44 -.15 SalisbryBc SAL 39.48 -.31 SchmittIn SMIT 3.41 -.09 SmLEDS LEDS 3.35 +.06 SensusHlt SRTS 3.01 -.18 SeqentBr h SQBG .21 -.02 SevernBcp SVBI 6.30 -.10 Sharps SMED 6.49 -.21 SharpSprg SHSP 9.11 +.11 Shineco TYHT .53 +.01 ShotSpot SSTI 24.56 -.31 SiebertFn SIEB 4.89 -.06 SifyTech SIFY .80 +.01 Sigmatr SGMA 3.22 -.05 SilvrSun SSNT 2.17 +.11 SimplyGd SMPL 20.20 +1.37 Simulations SLP 61.80 +.63 SinoGlobl SINO .65 +.03 SmartFn rs SMBK 15.15 -.17 SmthM h SMSI 4.47 +.10 SocketM SCKT 1.44 -.05 SolenoTh SLNO 2.18 +.12 Soligenix h SNGX 1.96 -.05 SorrentoTh SRNE 6.85 -.08 SoundFin SFBC 24.15 SprBkPh SBPH 1.45 -.01 Staff360 STAF .98 +.23 SteinMart SMRT .34 -.03 SterlBcp SBT 3.46 -.02 StrataSk h SSKN 1.16 -.01 StreamHlth STRM 1.31 SuRo Cap SSSS 9.09 +.46 SunesisP h SNSS .29 -.03 SuperCm lf SPCB 1.72 +.02 supprt.cm SPRT 1.40 +.02T -TDH Hld PETZ 1.49 -.10 TG Thera TGTX 20.09 -.22 TSR h TSRI 4.66 -.25 Taitron h TAIT 2.58 -.01 Tantech TANH 1.23 +.06 Taoping h TAOP .44 -.03 TaylrDv TAYD 9.96 +.03 TechCom lf TCCO 3.17 -.17 Tecnoglass TGLS 5.64 +.35 Tellurian TELL 1.10 -.04 TherpxBio h TRPX .32 Tiptree TIPT 6.39 -.03 Torchlght TRCH .35 -.01 Tracon rsh TCON 1.93 -.01 TrmntMtg TRMT 3.12 -.02 Trevena h TRVN 1.53 -.05 TrilliumTh TRIL 7.87 -.23 Tucows grs TCX 57.44 -.01 TymeTch TYME 1.29 -.02U -US WellSv USWS .49 +.00 UFP Tch UFPT 44.05 -.15 USGlobInv GROW 2.27 +.24 UnBnOH UBCP 11.60 +.05 UtdInsur UIHC 7.50 +.01 UrbanOne UONE 19.27 -.36 UrbanOn h UONEK 1.92 +.05 UrbnTea h MYT .43 -.07 Usio Inc USIO 1.87 -.04V -Vaccinex VCNX 3.33 -.14 ValueLine VALU 27.36 -.43 Vaxart VXRT 7.37 -.63 Vericel VCEL 15.11 +.24 Veritone VERI 15.63 -.81 VerraMo VRRM 10.69 +.11 VertexEn VTNR .66 +.01 Veru Inc VERU 3.36 +.01 VikingTh VKTX 6.68 -.41 VillagB&T VBFC 29.36 -1.52 VistaGn h VTGN .53 -.00 Vivopwr h VVPR 1.44 +.11 vTvTherap VTVT 2.27 -.02 Vuzix VUZI 2.85 +.41W -WestellT WSTL .79 +.00 Wheelr pfB WHLRP 7.20 -.26 Wheelr pfD WHLRD 12.21 +.05 Wheeler WHLR 1.90 Wilhelmina WHLM 4.00 WillScot WSC 13.12 WillmValV WVVI 6.06 +.07 WillVV pfA WVVIP 4.97 WinsFin lf WINS 34.65 -2.38 Workhrs rs WKHS 20.91 +1.73X-Y-ZX4 Phr XFOR 8.97 -.14 XTL Bio XTLB 1.59 +.00 Yatra YTRA .77 +.06 Youngevt YGYI 1.41 YunhCTI CTIB 2.66 +.08 ZK Intl ZKIN 1.38 Money FundsAB Government Money .13 .13 .13 AB Government Money .13 .13 .13 AB Government Money .13 .13 .13 AIMMMInv .01 .01 .01 AIM Premier Portfoli .27 .27 .27 AIM Premier Tax Exem .01 .01 .01 AIM Premier U.S. Gov .08 .08 .08 -.01 AIM Short Term Invts .08 .08 .08 AIM Short Term Invts .01 .01 .01 AIM Short Term Invts .04 .03 .03 -.01 AIM Short Term Invts .39 .35 .35 -.03 AIM Short Term Invts .10 .09 .10 AlBernExRK p .05 .04 .05 +.01 AllBrnExRsv I .10 .09 .10 +.01 AlliBernExRsvA .09 .09 .09 AlliBernExRsAd .09 .09 .09 AlliBernExRsC .09 .09 .09 ABGovMMSel .07 .07 .07 -.01 AmC Prime .05 .04 .04 -.02 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 .12 .12 .12 BMO Institutional Pr .01 .01 .01 BMOPrimeI p .09 .08 .09 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 .10 BRInst .31 .28 .28 -.05 BLCAMunPrem .01 .01 .01 BLFCASel p ... BLFedFdPS .09 .09 .09 BLFedFdSel p ... BLMunFdPS .04 .03 .03 +.01 BLMunFdSel ... BLFTempFdSel ... BlackRock Liquidity .02 .02 .02 BlackRock Liquidity .09 .08 .08 -.01 BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity .11 .11 .11 +.01 BlackRock Liquidity ... BlackRock Liquidity .06 .06 .06 BlackRock Liquidity ... BLFTrsTrDlr .01 .01 .01 BLFT FundDlr .01 .01 .01 BLFMunCsh ... BlackRock Money Mark ... BLNYMfPCS p ... BRSvc .02 .01 .01 -.03 BLFTempFdPCS ... BRLiqTrsTAd .01 .01 .01 BLFM MuniCsh .04 .03 .03 +.01 BLF TempFd .29 .28 .28 -.01 BLFTmpDlr .04 .04 .04 -.01 BLFTmCsDlr .08 .07 .07 -.01 BLFedTrAd .01 .01 .01 BLCAMunPC p ... BlkrkLqTmpAd .19 .18 .18 -.01 BRLiqTmpCR ... BLMuAdm ... BLF TmpCsh .32 .31 .31 -.01 BLFT TrFund .11 .11 .11 BLFedAdm .01 .01 .01 BLMuCshMg ... BLFTmCshMg ... CNIGovtA p .01 .01 .01 -.01 California Tax-Free .01 .01 .01 Cash Account Tr, Gov .01 .01 .01 Cash Account Tr, Gov .05 .04 .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 .02 .02 .02 -.01 Cash Acct Tr: Tax Ex .05 .05 .05 -.01 CashMgtInst .01 .01 .01 CashResInst .01 .01 .01 CavanalCshAd .01 .01 .01 Cavanal Hill Governm .12 .10 .12 +.01 Cavanal Hill Governm .17 .15 .17 +.01 Cavanal Hill Governm .09 .08 .09 +.01 Cavanal Hill U.S. Tr .10 .08 .10 +.01 Cavanal Hill U.S. Tr .17 .16 .17 +.01 Cavanal Hill U.S. Tr .01 .01 .01 CavanalTrAdm .01 .01 .01 CitiznSelTreA .02 .01 .02 CitiznSelTreB .01 .01 .01 CityNaRoGv p .01 .01 .01 -.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 .06 +.01 DryInsPfGvP .01 .01 .01 DryTrsAgcyC .01 .01 .01 Dreyfus Cash Mgmt Ad .22 .21 .21 Dreyfus Cash Mgmt In .32 .31 .31 Dreyfus Cash Mgmt In .07 .06 .06 Dreyfus Government S .01 .01 .01 Dreyfus Government S .01 .01 .01 Dreyfus Government S .01 .01 .01 Dreyfus Government S .08 .07 .07 Dreyfus Govt Cash Mg .09 .08 .09 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Institutiona .07 .06 .07 +.01 Dreyfus Institutiona .27 .22 .27 +.02 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .12 .05 .05 -.07 Dreyfus Instl Prefer .21 .16 .21 +.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 .02 .01 .01 -.02 Dreyfus New York Mun .01 .01 .01 Dreyfus Prime Money .19 .15 .15 -.03 Dreyfus Tax Exempt C .01 .01 .01 Dreyfus Tax Exempt C .01 .01 .01 Dreyfus Treasury Cas .10 .09 .09 -.02 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 .03 .02 .03 +.01 DryfLA .01 .01 .01 DryInTrAgcHm .07 .02 .02 -.05 DryTrPmCsh I .01 .01 .01 DryfGenTrPrA .01 .01 .01 ElfunMM .01 .01 .01 -.01 FIMMDom I .01 .01 .01 FIMMDomII .01 .01 .01 FIMMDomIII .01 .01 .01 FIMMGov I .06 .06 .06 -.01 FIMMGovII .01 .01 .01 FIMMGovIII .01 .01 .01 FIMM Government Port .10 .10 .10 -.01 FIMMMMkt I .21 .20 .20 -.03 FIMMMMktII .06 .05 .05 -.03 FIMMMMktIII .01 .01 .01 FIMMTrOnlyII p .01 .01 .01 FIMMTrOnly3 .01 .01 .01 FIMMTrOnly I .04 .04 .04 -.01 FIMM Treasury Only P .08 .08 .08 -.01 FIMM Treasury Portfo .12 .11 .11 -.02 FIMMTry I .08 .07 .07 -.02 FIMMTryII .01 .01 .01 FIMMTryIII .01 .01 .01 FedCAMuniII ... FedCAMunCS p ... FedCAMunCap ... FedMMEagle .25 .17 .17 -.08 FedNYMun WS .13 .11 .11 -.02 FedPAMu WS ... FedPrCshObCp .20 .16 .16 -.04 FedPrVlObSv .08 .06 .06 -.02 FedPrVlOblCp .23 .21 .21 -.02 FedPrVluObl .33 .31 .31 -.02 FedPrCshOblIS .30 .26 .26 -.04 FdPrCshObSv .06 .01 .01 -.05 FedPriOb IS .33 .31 .31 -.02 FedPrObSvc .09 .08 .08 -.01 FedTrstUSTr .08 .08 .08 FedTrsOblCp .01 .01 .01 FedUSTCshSv .01 .01 .01 FedUSTrsIns .07 .06 .06 -.01 FedVaMuCsCS p ... Federated Government .01 .01 .01 Federated Government .10 .09 .10 +.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 .01 .01 .01 Federated Government .11 .11 .11 Federated Institutio .01 .01 .01 Federated Institutio .20 .12 .12 -.08 Federated Institutio .35 .28 .28 -.07 Federated Institutio .28 .26 .26 -.02 Federated Institutio .45 .37 .37 -.08 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 .01 .01 .01 Fidelity Flex Govern .21 .21 .21 -.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 .02 .01 .01 -.01 Fidelity Insti Money .25 .24 .24 -.03 Fidelity Insti Money .01 .01 .01 Fidelity Insti Money .01 .01 .01 Fidelity Insti Money .01 .01 .01 Fidelity Insti Money .01 .01 .01 Fidelity Investments .01 .01 .01 Fidelity Investments .01 .01 .01 Fidelity Investments .01 .01 .01 Fidelity Investments .01 .01 .01 Fidelity Investments .01 .01 .01 FidCashRes .01 .01 .01 FidMMPortS .16 .15 .15 -.03 Fidelity Massachuset .07 .07 .07 Fidelity Massachuset .01 .01 .01 Fidelity Money Marke .10 .10 .10 -.02 Fidelity New Jersey .15 .15 .15 -.01 Fidelity New Jersey .01 .01 .01 Fidelity New York AM .15 .12 .12 -.08 Fidelity New York AM .01 .01 .01 Fidelity SAI Municip .16 .15 .15 -.02 Fidelity Tax-Exempt .04 .03 .03 -.01 Fidelity Treasury Mo .01 .01 .01 Fidelity Treasury On .01 .01 .01 FidTrPortsS .03 .02 .02 -.02 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. .04 .04 .04 First American U.S. ... First American U.S. ... First American U.S. ... FtInvCs .06 .05 .05 First Investors Gove .07 .07 .07 FsAmGvObII .01 .01 .01 FstAmTrObII .01 .01 .01 FsAmISTrII ... FstAmPrObZ .26 .26 .26 FstAmPrObl .01 .01 .01 FsAmPrObII .11 .11 .11 FstAmTrObZ .06 .06 .06 Gabelli U.S. Treasur .14 .12 .12 -.03 Gabelli U.S. Treasur .14 .12 .12 -.03 GabelliUST .14 .12 .12 -.03 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 .19 .18 .18 -.05 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .04 .03 .03 -.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 .19 .17 .17 -.04 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .04 .02 .02 -.04 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .12 .12 .12 Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ .10 .10 .10 Goldman Sachs Financ .26 .25 .25 -.05 Goldman Sachs Financ .26 .24 .24 -.04 Goldman Sachs Financ .14 .12 .12 -.04 Goldman Sachs Financ .14 .13 .13 -.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 .02 .02 .02 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 .09 .09 Goldman Sachs Financ ... Goldman Sachs Financ .03 .03 .03 Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ ... Goldman Sachs Financ .13 .13 .13 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .11 .07 .07 -.07 Goldman Sachs Invest .36 .32 .32 -.07 Goldman Sachs Invest .02 .02 .02 Goldman Sachs Invest .11 .07 .07 -.07 GovTxMgSvc .01 .01 .01 GovObTR .01 .01 .01 GovTxMgIS .08 .08 .08 Government Fund Clas .03 .03 .03 Government Obligatio .10 .10 .10 GovResFd P .01 .01 .01 Great-West Governmen ... HSBC U.S. Government .01 .01 .01 HSBC U.S. Government .06 .05 .06 +.01 HSBC U.S. Government .08 .07 .08 +.01 HSBC U.S. Treasury M .01 .01 .01 HSBC U.S. Treasury M .01 .01 .01 HSBC U.S. Treasury M .07 .06 .06 -.01 HSBC U.S. Treasury M .09 .08 .08 -.01 HSBCUSGov A .01 .01 .01 HSBCUSGov D .01 .01 .01 Harbor Money Market .06 .06 .06 Harbor .06 .06 .06 HeritAdm .15 .15 .15 -.01 HeritInst .28 .28 .28 -.01 HewittMM p .99 .99 .99 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 .06 .04 .04 -.03 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 .09 .07 .07 -.02 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 .03 .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 .10 .10 -.01 JPMTrPlInv ... JPMTrPlRs ... JPMorg100 Agcy ... JPM100 SecP ... JPM100 TrInst .04 .04 .04 JPMorgan100 ... JPMLqAstP .13 .13 .13 JPMorganFed .01 .01 .01 JPMorFedAgcy .02 .02 .02 -.01 JPMorgFedPr .01 .01 .01 JPMLqAstAg .32 .31 .31 JPMLqAstC p .01 .01 .01 JPMLqAstMrg .01 .01 .01 JPMLqAstInst .37 .36 .36 JPMMunInst .21 .20 .20 -.01 JPMMuMorg .01 .01 .01 JPMNYMuR p .01 .01 .01 JPMorgPrm .11 .11 .11 -.01 JPMorgPrAgcy .35 .34 .34 -.01 JPMorgPrmPr .17 .17 .17 -.01 JPMTreasC t ... JPMTrsPlusP ... JPMTrsPlsMrg ... JPMTrsPlsInst .10 .10 .10 JPMTrsPlsAg .05 .05 .05 JPMTrsSecR p ... JPMUSGvInst .08 .07 .07 -.01 JPMUSGvtR p .01 .01 .01 JPMUSGvtMrg .01 .01 .01 JPMLqAsInv .07 .06 .06 JPMorgan 100% US Tre .07 .07 .07 JPMorgan California .01 .01 .01 JPMorgan California .01 .01 .01 JPMorgan California .62 .62 .62 JPMFedInst .07 .07 .07 -.01 JPMorgan Institution .09 .08 .08 -.02 JPMorgan Institution .14 .13 .13 -.02 JPMorgan Institution .12 .11 .11 -.02 JPMorgan Institution .04 .03 .03 -.02 JPMorgan Liquid Asse .40 .39 .39 JPMorgan Municipal M .81 .81 .81 JPMorgan Municipal M .16 .15 .15 -.01 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 .39 .39 -.01 JPMPrRsv .01 .01 .01 JPMorgan Prime Money .47 .47 .47 -.01 JPMorgan Prime Money .43 .42 .42 -.01 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 .15 .15 -.03 Liquid Assets Portfo .04 .04 .04 Liquid Assets Portfo .31 .27 .27 -.03 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 .15 .15 .15 -.01 Maryland Tax-Free Mo .01 .01 .01 Maryland Tax-Free Mo .01 .01 .01 MasMuPrMMS ... Meeder Institutional .30 .29 .29 -.01 MeederRetl .14 .14 .14 -.01 ML CMAMn ... ML CMATr 1.02 1.02 1.02 MilestnTOInst .01 .01 .01 -.02 MilestnTOInv ... MHLIRSel .23 .21 .21 -.03 MMktGS2 .16 .16 .16 -.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 .02 .02 .02 NorthInstPrObSv 2.44 2.44 2.44 NthnInstPrObSh .08 .07 .08 +.01 Northern Institution .96 .96 .96 Northern Institution .07 .07 .07 -.01 Northern Institution .13 .12 .12 -.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 .01 .01 .01 PIMCO Government Mon .01 .01 .01 PIMCO Government Mon .01 .01 .01 PW PACE P .01 .01 .01 PaydenCshRs .05 .04 .05 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 .12 .12 PremGvtMP .09 .08 .08 -.01 PremierPort .27 .27 .27 Premier Portfolio Pe .01 .01 .01 Premier Portfolio Pr .01 .01 .01 Premier Portfolio Re .11 .11 .11 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 .24 .22 .22 -.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 .11 Retail Prime Obligat .30 .29 .29 -.01 Retail Prime Obligat .14 .14 .14 -.01 Retail Prime Obligat .24 .23 .23 -.01 Retail Prime Obligat .01 .01 .01 Retail Prime Obligat .05 .05 .05 +.01 Retail Prime Obligat .01 .01 .01 Rydex U.S. Governmen ... SEI DITPrmA .33 .32 .32 -.02 SEI DITTrsA 2.01 2.01 2.01 SEI DITTrIIA .13 .13 .13 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 .06 .06 -.02 STIT STIC Prime Por .01 .01 .01 STIT Government & Ag .07 .06 .07 STIT Government & Ag .01 .01 .01 STIT Liquid Assets P .36 .33 .33 -.03 STIT STIC Prime Port .02 .02 .02 STIT Tax-Free Cash R .01 .01 .01 STIT Tax-Free Cash R .04 .04 .04 STIT Treasury Obliga .10 .08 .10 STIT Treasury Obliga .07 .06 .07 STIT Treasury Obliga .01 .01 .01 STIT Treasury Portfo .01 .01 .01 STIT Treasury Portfo .05 .05 .05 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 .14 .14 +.01 Schwab Treasury Obli .01 .01 .01 Schwab U.S. Treasury .01 .01 .01 SchbValAdv .14 .14 .14 -.01 SchwValAdUlt .29 .28 .28 -.01 State Street Insti L .21 .21 .21 State Street Insti T ... State Street Insti T .14 .14 .14 State Street Insti T .12 .11 .11 -.01 State Street Insti U .12 .11 .11 -.01 State Street Insti U ... State Street Institu .16 .15 .15 -.01 State Street Institu .11 .11 .11 State Street Institu .10 .09 .09 -.01 State Street Institu .09 .08 .08 -.01 State Street Institu .06 .06 .06 State Street Institu ... State Street Institu .05 .04 .04 -.01 State Street Institu ... State Street Institu .04 .03 .03 -.01 State Street Institu ... State Street Institu ... State Street Institu 1.91 1.91 1.91 State Street Institu .08 .08 .08 State Street Institu .29 .28 .28 +.01 State Street Institu .26 .26 .26 +.01 State Street Institu .10 .09 .09 +.01 State Street Institu .31 .31 .31 +.01 State Street Treasur .18 .18 .18 -.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern .04 .03 .03 -.01 T. Rowe Price Instit .16 .09 .09 -.08 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 .33 .27 .27 -.07 TRowPRF .01 .01 .01 TRowUST .01 .01 .01 Thriv MM Inst ... Thriv MMk A ... TreasObTR .01 .01 .01 Treasury Obligations .09 .09 .09 Treasury Portfolio P .10 .10 .10 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 .30 .30 -.02 UBS Prime Reserves F .28 .26 .26 -.02 UBS RMA Government M .01 .01 .01 UBS Select Governmen .01 .01 .01 UBS Select Governmen .10 .09 .10 UBS Select Governmen 1.44 1.44 1.44 UBS Select Prime Inv .01 .01 .01 UBS Select Prime Pre .27 .25 .25 -.03 UBS Select Treasury 1.34 1.34 1.34 UBS Select Treasury .13 .11 .11 -.02 UBS Select Treasury .01 .01 .01 UBS Select Treasury .17 .15 .15 -.02 UBS Tax-Free Institu .01 .01 .01 UBS Tax-Free Investo .01 .01 .01 UBS Tax-Free Preferr .05 .02 .02 -.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 .11 .11 +.01 VangFdl .12 .12 .12 VangPr .19 .18 .18 -.02 VangPrInst .25 .24 .24 -.02 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 .11 .11 -.01 Wells Fargo 100% Tre .01 .01 .01 WellsFargo A .01 .01 .01 WFCashInvAd .17 .15 .15 -.02 WFCashInst .28 .27 .27 -.02 Wells Fargo Cash Inv .35 .34 .34 -.02 Wells Fargo Fd, Trea .01 .01 .01 WFGovAdm .01 .01 .01 WFGvtMMA .01 .01 .01 Wells Fargo Heritage .35 .35 .35 -.01 Wells Fargo Heritage .05 .05 .05 -.01 WellsFargoI 100 .01 .01 .01 WellsFargoInsCsh .07 .05 .05 -.03 WellsFargoInsGv .01 .01 .01 Wells Fargo Money Ma .05 .02 .02 -.06 Wells Fargo Municipa .04 .03 .04 +.02 WellsF100TrA .01 .01 .01 WellsFargo TrsyS .01 .01 .01 WellsFargoTrsyA .01 .01 .01 WellsFargo TrsyI .05 .05 .05 -.01 WFGvMMInst .06 .05 .05 -.01 Western Asset Govern .01 .01 .01 Western Asset Govern .01 .01 .01 WA GvtRsvA .01 .01 .01 WAInstGvInst .06 .06 .06 Western Asset Inst. .01 .01 .01 Western Asset Inst. .01 .01 .01 Western Asset Insti .43 .42 .43 +.02 Western Asset Instit .01 .01 .01 Western Asset Instit .02 .01 .02 +.01 Western Asset Instit .04 .04 .04 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 .21 .20 .21 +.02 WstnInstUSTR .07 .04 .04 -.03 WstnPrmUSTR .01 .01 .01 WilmUSGov .01 .01 .01 Tax ExemptAmC CATF .01 .01 .01 AmC TF .01 .01 .01 BMO TaxF I p .34 .29 .29 -.04 BMO TaxF Y .08 .04 .04 -.04 BNYMelNMuM .01 .01 .01 BLMunFdPCS p ... BRLM Muni .04 .04 .04 BRF NYMuni .01 .01 .01 BRFCAMuni .01 .01 .01 CashActTxEMgd .01 .01 .01 FIMMTxExII .01 .01 .01 FIMMTxEx3 .01 .01 .01 FIMMTxExI .13 .12 .12 -.01 FedCAMuniSv ... FedCAMu WS .07 .05 .07 +.02 FedGAMuCsh ... FedMAMuCS p ... FedMAMuniSv ... FedMuObl A .32 .31 .31 -.01 FedMuOblCap .22 .21 .21 -.01 FedMunOblSv .07 .06 .06 -.01 FedNYMuCSv ... FedNYMuCS p ... FedNYMuCsII ... FedPAMuniCS ... FedPAMuCsSv ... FedTaxFObWS .16 .15 .15 -.01 FedTxFrObSv .01 .01 .01 FedMuniSvc ... FedTxF c .03 .02 .03 +.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 .05 .05 FidSpNY .05 .02 .02 -.08 FidTEDly M .01 .01 .01 FidAZ .01 .01 .01 Fid TECR .01 .01 .01 FidTxEx MM .01 .01 .01 FidTaxExPortS .08 .07 .07 -.01 FinSq TEF .09 .06 .06 -.04 FstAmTFA .01 .01 .01 FstAmTxFY .01 .01 .01 FsAmTxFObII .01 .01 .01 FstAmTFObZ .09 .09 .09 +.01 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 .06 .06 .06 JPMTxFrInst .11 .11 .11 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni .01 .01 .01 NorthernMun ... PremierTxEx .01 .01 .01 RidgeW TxExA .01 .01 .01 SchwNYMuVA .01 .01 .01 SchwTxFValAd .01 .01 .01 ScudTECshInst .07 .07 .07 -.01 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 .17 .17 -.01 VangCA .13 .09 .09 -.06 VangPA .07 .06 .06 VangNY .14 .09 .09 -.09 VangTxEx .19 .18 .18 -.02 WFAMuCshM .10 .09 .10 +.01 WFA MuCsMSv .01 .01 .01 WFNatInstMM .11 .10 .10 WFNtTFMMSv .01 .01 .01 WellsFargoNat .04 .03 .03 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/Friday, July 3, 2020 PAGE 71 U.S. Treasury Bonds and Notes 1.25 Jul 20 f 100.01 100.02 1.50 Jul 20 p 100.01 100.02 1.63 Jul 20 p 100.03 100.04 -0.01 2.00 Jul 20 p 100.04 100.05 -0.01 2.63 Jul 20 p 100.05 100.06 -0.01 1.50 Aug 20 p 100.05 100.06 2.63 Aug 20 p 100.09 100.10 8.75 Aug 20 k 100.30 100.31 -0.03 1.38 Aug 20 p 100.06 100.07 2.13 Aug 20 p 100.10 100.11 2.63 Aug 20 p 100.12 100.13 -0.01 1.38 Sep 20 p 100.08 100.09 1.38 Sep 20 p 100.09 100.10 -0.01 2.00 Sep 20 p 100.14 100.15 -0.01 2.75 Sep 20 p 100.20 100.21 1.63 Oct 20 p 100.13 100.14 -0.01 1.38 Oct 20 p 100.12 100.13 -0.01 .04 1.75 Oct 20 p 100.16 100.17 .03 2.88 Oct 20 p 100.28 100.29 .04 1.75 Nov 20 p 100.18 100.19 -0.01 .06 2.63 Nov 20 p 100.28 100.29 -0.01 .05 1.63 Nov 20 p 100.19 100.20 .08 2.00 Nov 20 p 100.24 100.25 .07 2.75 Nov 20 p 101.01 101.02 -0.01 .07 1.88 Dec 20 p 100.24 100.25 -0.01 .06 1.75 Dec 20 p 100.24 100.25 -0.01 .10 2.38 Dec 20 p 101.02 101.03 -0.01 .10 2.00 Jan 21 p 100.31 101.00 .09 1.13 Jan 21 f 100.30 100.31 +0.01 1.38 Jan 21 p 100.22 100.23 .11 2.13 Jan 21 p 101.03 101.04 -0.01 .11 2.50 Jan 21 p 101.10 101.11 -0.01 .11 2.25 Feb 21 p 101.08 101.09 -0.01 .11 3.63 Feb 21 p 102.03 102.04 -0.01 .12 7.88 Feb 21 k 104.22 104.23 -0.02 .14 1.38 Feb 21 p 100.20 100.21 .12 2.00 Feb 21 p 101.06 101.07 .12 2.50 Feb 21 p 101.16 101.17 -0.01 .13 2.38 Mar 21 p 101.17 101.18 .12 1.25 Mar 21 p 100.25 100.26 -0.01 .12 2.25 Mar 21 p 101.17 101.18 .12 .13 Apr 21 f 100.16 100.17 +0.01 2.38 Apr 21 p 101.22 101.23 -0.01 .13 1.38 Apr 21 p 100.31 101.00 .14 2.25 Apr 21 p 101.22 101.23 -0.01 .13 2.63 May 21 p 102.03 102.04 -0.01 .15 3.13 May 21 p 102.17 102.18 -0.01 .14 8.13 May 21 k 106.25 106.26 -0.04 .16 2.00 May 21 p 101.20 101.21 -0.01 .14 2.13 May 21 p 101.24 101.25 -0.01 .14 2.63 Jun 21 p 102.10 102.11 .14 1.13 Jun 21 p 100.30 100.31 .15 1.63 Jun 21 p 101.13 101.14 -0.01 .14 2.13 Jun 21 p 101.29 101.30 -0.01 .14 .63 Jul 21 f 101.24 101.25 +0.01 2.63 Jul 21 p 102.16 102.17 .16 1.13 Jul 21 p 101.00 101.01 .15 1.75 Jul 21 p 101.21 101.22 -0.01 .15 2.25 Jul 21 p 102.06 102.07 -0.01 .15 2.13 Aug 21 p 102.05 102.06 .15 2.75 Aug 21 p 102.27 102.28 -0.01 .15 8.13 Aug 21 k 108.27 108.28 -0.02 .12 1.13 Aug 21 p 101.02 101.03 -0.01 .16 1.50 Aug 21 p 101.16 101.17 -0.01 .15 2.00 Aug 21 p 102.03 102.04 .16 2.75 Sep 21 p 103.02 103.03 -0.01 .16 1.13 Sep 21 p 101.05 101.06 .16 1.50 Sep 21 p 101.20 101.21 .16 2.13 Sep 21 p 102.12 102.13 -0.01 .16 2.88 Oct 21 p 103.14 103.15 .15 1.25 Oct 21 p 101.13 101.14 .15 1.50 Oct 21 p 101.24 101.25 .15 2.00 Oct 21 p 102.13 102.14 .15 2.00 Nov 21 p 102.15 102.16 .15 2.88 Nov 21 p 103.21 103.22 -0.01 .15 8.00 Nov 21 k 110.21 110.22 -0.02 .12 1.50 Nov 21 p 101.27 101.28 -0.01 .15 1.75 Nov 21 p 102.07 102.08 .15 1.88 Nov 21 p 102.12 102.13 .15 2.63 Dec 21 p 103.17 103.18 .15 1.63 Dec 21 p 102.05 102.06 .15 2.00 Dec 21 p 102.23 102.24 .15 2.13 Dec 21 p 102.28 102.29 .15 .13 Jan 22 f 101.14 101.15 +0.03 2.50 Jan 22 p 103.17 103.18 -0.01 .15 1.38 Jan 22 p 101.28 101.29 .15 1.50 Jan 22 p 102.02 102.03 .15 1.88 Jan 22 p 102.21 102.22 .15 2.00 Feb 22 p 102.30 102.31 .15 2.50 Feb 22 p 103.23 103.24 -0.01 .16 1.13 Feb 22 p 101.19 101.20 +0.01 .14 1.75 Feb 22 p 102.19 102.20 .16 1.88 Feb 22 p 102.26 102.27 .15 2.38 Mar 22 p 103.23 103.24 .15 .38 Mar 22 p 100.11 100.12 .15 1.75 Mar 22 p 102.23 102.24 .15 1.88 Mar 22 p 102.30 102.31 .15 .13 Apr 22 f 101.17 101.18 +0.03 2.25 Apr 22 p 103.22 103.23 .15 .13 Apr 22 p 99.30 99.31 +0.01 .15 1.75 Apr 22 3p 102.28 102.29 .15 1.88 Apr 22 p 103.03 103.04 .15 1.75 May 22 p 102.29 102.30 .16 2.13 May 22 p 103.20 103.21 .16 .13 May 22 p 99.30 99.31 +0.01 .14 1.88 May 22 p 103.07 103.08 .16 1.88 May 22 p 103.00 103.01 +0.01 .16 1.75 Jun 22 p 103.02 103.03 .15 .13 Jun 22 p 99.30 99.31 +0.01 .14 1.75 Jun 22 p 103.04 103.05 .15 2.13 Jun 22 p 103.28 103.29 .15 .13 Jul 22 f 102.14 102.15 +0.03 1.75 Jul 22 p 103.06 103.07 .15 1.88 Jul 22 p 103.17 103.18 +0.01 .15 2.00 Jul 22 p 103.25 103.26 .15 1.50 Aug 22 p 102.26 102.27 .15 1.63 Aug 22 p 103.02 103.03 .15 7.25 Aug 22 k 114.30 114.31 -0.02 .14 1.63 Aug 22 p 103.04 103.05 +0.01 .16 1.88 Aug 22 p 103.21 103.22 .15 1.50 Sep 22 p 102.30 102.31 +0.01 .14 1.75 Sep 22 p 103.16 103.17 .16 1.88 Sep 22 p 103.25 103.26 .16 1.38 Oct 22 p 102.23 102.24 .16 1.75 Oct 22 p 103.30 103.31 .16 2.00 Oct 22 p 104.07 104.08 .16 1.63 Nov 22 p 103.13 103.14 .16 7.63 Nov 22 k 117.17 117.18 -0.02 .15 2.00 Nov 22 p 104.12 104.13 +0.01 .16 1.63 Dec 22 p 103.17 103.18 .16 2.13 Dec 22 p 104.26 104.27 .16 1.50 Jan 23 p 103.11 103.12 +0.01 .16 .13 Jan 23 f 102.17 102.18 +0.04 1.75 Jan 23 p 104.00 104.01 .17 2.38 Jan 23 p 105.20 105.21 .16 1.38 Feb 23 p 103.04 103.05 +0.01 .16 2.00 Feb 23 p 104.24 104.25 +0.01 .16 7.13 Feb 23 k 118.06 118.07 -0.01 .13 1.50 Feb 23 p 103.15 103.16 .17 2.63 Feb 23 p 106.15 106.16 .17 .50 Mar 23 p 100.28 100.29 +0.01 .16 1.50 Mar 23 p 103.19 103.20 .16 2.50 Mar 23 p 106.10 106.11 .17 .25 Apr 23 p 100.07 100.08 +0.02 .16 .63 Apr 23 f 104.03 104.04 +0.04 1.63 Apr 23 p 104.01 104.02 .17 2.75 Apr 23 p 107.07 107.08 .17.13 May 23 p 99.27 99.28 +0.01 .17 1.75 May 23 p 104.15 104.16 .17 1.63 May 23 p 104.05 104.06 .17 2.75 May 23 p 107.13 107.14 .17 .25 Jun 23 p 100.06 100.07 +0.01 .17 1.38 Jun 23 p 103.17 103.18 +0.01 .18 2.63 Jun 23 p 107.08 107.09 .18 .38 Jul 23 f 104.10 104.11 +0.06 1.25 Jul 23 p 103.08 103.09 +0.01 .17 2.75 Jul 23 p 107.27 107.28 +0.01 .18 2.50 Aug 23 p 107.05 107.06 .17 6.25 Aug 23 k 118.27 118.28 -0.01 .16 1.38 Aug 23 p 103.23 103.24 .18 2.38 Aug 23 p 108.01 108.02 .18 1.38 Sep 23 p 103.26 103.27 +0.01 .18 2.88 Sep 23 p 108.20 108.21 .19 1.63 Oct 23 p 104.23 104.24 +0.01 .19 2.88 Oct 23 p 108.27 108.28 +0.01 .19 3.00 Oct 25 p 114.00 114.01 +0.03 .34A-B-C -1stAstEnhanc 9149 10.01 10.00 10.01 -.01 AEternaZentar 64156 .56 .50 .50 -.60 AGFMgtBNV 28150 5.23 4.99 5.01 -.01 AMERICASSILVE 47281 3.61 3.42 3.46 -.08 ARCResources 99194 4.84 4.58 4.82 +.26 ATCOCl1NV 33176 41.98 40.66 41.71 +1.44 ATSAutoTlng 28864 19.35 18.74 19.07 -.05 AberdeenAsia 3795 2.97 2.90 2.90 -.04 AberdeenJ 84516 .08 .06 .07 -.01 AbsoluteSoft 13540 14.05 13.83 13.94 +.13 AdvOil Gas 43454 1.72 1.65 1.68 +.02 AeconGroup 22652 15.33 14.71 14.93 +.17 AgGrowthIntl 9673 28.44 27.00 27.38 +.06 AgJunctionInc 9696 .28 .24 .27 +.05 AgnicoEagle 57002 88.39 85.19 85.32 -1.61 Aimia Inc 80600 3.39 2.96 3.17 +.20 AirCdaV VV 426957 17.40 17.07 17.13 +.18 AirbossofAm 12826 18.83 18.02 18.26 +.01 AkitaDrillNV 5562 .46 .38 .46 +.04 AlacerGoldJ 129017 9.35 9.02 9.03 -.30 AlamosGoldA 102871 12.96 12.49 12.64 -.02 AlarisRoyalty 42964 13.15 12.15 12.32 -.63 AlcannaInc 11112 3.68 3.44 3.46 -.06 AleafiaHealth 42560 .50 .49 .50 ... AlgonquinPwr 226482 18.05 17.62 17.62 +.07 AlimntatnBSV 208691 44.17 42.72 43.04 +.47 AlioGoldInc 42876 1.98 1.75 1.92 +.21 AlliedPropUn 40848 42.36 41.04 41.80 +.84 AltaGasLtd 67629 16.07 15.78 16.01 +.36 AltiusMineral 4010 9.78 9.61 9.71 -.03 AltusGroup 8586 41.56 40.71 41.05 +.26 AmerigoReso 11744 .38 .36 .38 +.01 AnacondaMngo 59470 .37 .35 .35 +.01 AndrewPellA 4065 8.87 8.50 8.87 +.07 AphriaInc 94553 5.98 5.85 5.85 +.03 ArgonautJ 283142 2.96 2.56 2.88 +.32 AritziaInc S 40275 19.73 19.02 19.35 +.34 ArtisREITUn 25746 7.84 7.57 7.82 +.27 AscendantRes 22022 .13 .13 .13 ... AscotResource 63067 1.16 1.02 1.13 +.17 AthabascaOil 50589 .19 .18 .19 +.01 AtriumMtgInv 9648 11.35 10.58 10.95 -.24 AuriniaPharma 9622 22.19 21.05 21.14 -.90 AuroraCannabi 96649 17.00 16.26 16.53 -.26 AuroraEnergy 55618 3.29 3.02 3.08 +.03 AurynResource 78537 2.93 2.57 2.60 +.13 AutoCanadaInc 16256 11.08 10.67 11.00 +.30 AutomtvePrtyU 5547 9.39 9.13 9.17 -.09 AvalonAdvMat 16798 .06 .05 .06 ... AvinoSilver 16796 1.17 1.09 1.12 +.04 AzargaUrnmo 11820 .17 .17 .17 -.01 B2GoldCorpo 500304 7.75 7.52 7.55 -.17 BALLARDPOWER 116441 23.87 22.48 23.55 +2.66 BCE Inc 261330 57.62 56.40 56.40 -.22 BCEPrAK 4020 10.80 10.60 10.61 -.01 BELLUSHealth 20001 16.32 15.20 16.32 +2.27 BMO WgtBkInx 74613 24.32 23.82 23.91 +.07 BMOAggBnd 9918 16.75 16.70 16.74 -.02 BMOCdnHDivCov 9167 15.04 14.84 14.85 +.03 BMOCvrdCall 7434 15.18 14.94 14.96 +.01 BMOCvrdUtil 7169 11.83 11.71 11.77 +.11 BMOEUDivCovC 3370 17.84 17.63 17.71 +.17 BMOEqUSBks 5000 19.92 19.19 19.22 -.55 BMOLowVl Cd 7539 30.85 30.55 30.63 +.20 BMONsq100Eq 11082 76.50 75.80 75.83 +1.29 BMOS P TSXCp 4790 21.29 21.01 21.01 +.13 BMOS P500Ind 23154 47.20 46.62 46.71 +.45 BMOS PLadPr 58430 8.33 8.27 8.32 +.09 BMOSP TSXO G 6302 28.63 28.07 28.16 +.02 BMOUSHiDiv 3995 18.30 18.07 18.07 +.01 BOYDGRPSERV 5361 206.55 199.83 205.61 +3.54 BRPInc SV 65280 60.00 57.19 57.34 -.56 BTBREITUn 22626 3.13 3.07 3.13 +.06 BadgerDaylght 5318 30.43 29.72 30.05 +.33 BarrickGold 346943 36.71 35.66 35.66 -.87 BauschHealth 54943 25.64 24.83 24.92 +.08 BaylinTecho 6605 1.02 .99 1.00 -.03 BaytexEnergy 594524 .73 .69 .69 ... BeloSunMngo 21592 .86 .80 .82 -.01 BespokeCapAcqA 100230 9.81 8.99 9.80 +.03 BirchcliffEng 110294 1.19 1.13 1.15 +.01 Bk NS 489552 57.17 56.25 56.46 +.28 BkMontreal 209032 73.70 71.51 72.11 -.15 BlackIrono 5400 .10 .10 .10 ... BlackberryLtd 195886 6.72 6.49 6.60 -.02 BoardwalkUn 6846 30.68 29.47 29.83 +.12 BombardirBSV 788084 .45 .43 .44 +.01 BombardrAMV 8442 .67 .65 .66 +.01 BonavistaEgy 187254 .05 .04 .05 ... BonterraEngy 4424 1.45 1.32 1.38 +.02 BoralexClA 25043 31.43 30.81 31.33 +.43 BostonPzzaUn 4948 7.90 7.65 7.71 -.18 BrkfldInfrLP 26213 57.02 55.53 55.79 -.08 BrkfldPpPtn 351376 15.72 14.91 15.40 +1.95 BrkfldRenLP 14145 67.23 65.26 67.23 +2.23 BrookflInfras 7779 62.36 61.03 61.03 -.83 BrookfldALV 176408 45.70 44.28 44.48 -.20 BrookfldPr24 3980 11.66 11.47 11.54 +.24 BurconNuSco 52420 1.88 1.72 1.82 +.12 CADGOOSEHOLD 13073 32.38 31.34 31.39 -.13 CAE Inc 117568 22.41 20.86 20.90 -1.12 CCLIndClB 32009 45.17 43.57 43.71 -.17 CGIGrpASV 45121 87.10 85.83 86.43 +.90 CIBC 299382 92.60 90.79 91.15 +.41 CIFinancial 80389 17.75 17.22 17.25 -.02 CPRailway 22694 349.83 344.26 344.64 -.68 CRESCITATHERA 4882 .49 .47 .48 -.03 CRHMedCorp 28901 3.08 2.98 3.06 +.22 CT REIT 17402 14.07 13.58 14.03 +.45 CalfracWell 35322 .19 .17 .18 ... CalibreMining 79186 1.40 1.34 1.39 +.02 CamecoCorp 67370 14.09 13.73 13.75 -.17 CanBancIcmNV 3710 9.07 8.96 8.99 +.02 CanWelBldng 11185 4.49 4.42 4.45 +.02 CanaccordFin 23670 7.02 6.72 6.86 -.05 CanacolEgyo 30335 3.87 3.75 3.81 -.03 CanarcReso 23420 .12 .10 .10 -.01 CandenteCoppr 4905 .07 .07 .07 ... CanforCorp 27258 12.43 11.97 12.32 +.55 CanforPulp 12959 5.74 5.50 5.68 +.28 CanoeEITUn 9722 8.89 8.60 8.70 +.13 CanopyGrowth 83993 22.81 22.18 22.33 +.34 CanopyRivers 11658 1.13 1.05 1.07 -.04 CapitalPwr 43206 28.89 28.02 28.72 +.74 CapstoneMngo 27126 .87 .81 .82 -.01 CardinalEngy 17836 .57 .54 .56 +.03 CardinalResJ 165907 .58 .56 .57 -.02 CardiolTherap 4265 2.41 2.21 2.29 -.08 CargojetInc 3828 162.68 159.88 161.28 +1.28 CascadesInc 25791 14.84 14.31 14.71 -.08 CdnAptTrUn 44532 49.93 48.65 48.70 +.11 CdnEgySrvTc 25984 1.14 1.06 1.10 +.02 CdnNatRail 87133 122.19 120.06 120.34 +.23 CdnNatRes 673937 24.70 23.95 24.06 +.51 CdnTireANV 61589 121.10 117.67 119.34 +1.70 CdnUtilANV 62910 34.82 33.80 34.55 +.75 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 108.16 108.17 .20 2.13 Nov 23 p 106.16 106.17 +0.01 .20 2.88 Nov 23 p 109.01 109.02 .20 2.25 Dec 23 p 107.03 107.04 +0.01 .20 2.63 Dec 23 p 108.12 108.13 .20 .63 Jan 24 f 105.15 105.16 +0.05 2.25 Jan 24 p 107.08 107.09 +0.01 .20 2.50 Jan 24 p 108.04 108.05 +0.01 .20 2.75 Feb 24 p 109.03 109.04 .21 2.13 Feb 24 p 106.30 106.31 +0.01 .21 2.38 Feb 24 p 107.27 107.28 +0.01 .21 2.13 Mar 24 p 107.02 107.03 +0.01 .22 .50 Apr 24 f 105.09 105.10 +0.06 2.00 Apr 24 p 106.23 106.24 +0.01 .22 2.25 Apr 24 p 107.22 107.23 +0.01 .22 2.50 May 24 p 108.23 108.24 +0.02 .22 2.00 May 24 p 106.28 106.29 +0.02 .22 1.75 Jun 24 p 106.00 106.01 +0.01 .22 2.00 Jun 24 p 106.31 107.00 +0.01 .23 .13 Jul 24 f 104.21 104.22 +0.07 1.75 Jul 24 p 106.03 106.04 +0.01 .23 2.13 Jul 24 p 107.19 107.20 +0.01 .24 2.38 Aug 24 p 108.22 108.23 +0.01 .24 1.25 Aug 24 p 104.04 104.05 +0.02 .24 1.88 Aug 24 p 106.23 106.24 +0.01 .24 1.50 Sep 24 p 105.08 105.09 +0.02 .25 2.13 Sep 24 p 107.28 107.29 +0.02 .25 .13 Oct 24 f 104.31 105.00 +0.08 1.50 Oct 24 p 105.10 105.11 +0.02 .25 2.25 Oct 24 p 108.17 108.18 +0.02 .25 2.25 Nov 24 p 108.19 108.20 +0.02 .26 7.50 Nov 24 k 131.11 131.12 .25 1.50 Nov 24 p 105.13 105.14 +0.02 .26 2.13 Nov 24 p 108.04 108.05 +0.01 .26 1.75 Dec 24 p 106.19 106.20 +0.02 .26 2.25 Dec 24 p 108.26 108.27 +0.01 .26 2.38 Jan 25 f 115.09 115.10 +0.07 .25 Jan 25 f 105.14 105.15 +0.07 1.38 Jan 25 p 105.00 105.01 +0.03 .27 2.50 Jan 25 p 110.03 110.04 +0.02 .27 2.00 Feb 25 p 107.28 107.29 +0.02 .27 HYMuniI HM 9.65 +.03 +3.4 -1.5 +4.4/A HYMuniInv HM 9.65 +.03 +3.4 -1.6 +4.2/B HeritageA m MG 19.65 +.69 +1.8 +6.5 +14.2/C HeritageI MG 24.13 +.85 +1.8 +6.7 +14.7/C HeritageInv MG 22.09 +.78 +1.8 +6.6 +14.5/C IncandGrA m LV 36.20 +1.35 +1.3 -6.0 +6.7/A IncandGrI LV 36.33 +1.36 +1.4 -5.7 +7.2/A IncandGrInv LV 36.27 +1.35 +1.4 -5.8 +7.0/A InflAdjBdA m IP 12.10 +.04 +1.8 +5.4 +4.0/C InflAdjBdInv IP 12.13 +.05 +1.8 +5.5 +4.3/C InflAdjBdR5 IP 12.11 +.04 +1.9 +5.5 +4.5/B IntTrmTxFrBdI MI 11.60 +.01 +1.3 +1.2 +3.7/B IntTrmTxFrBdInv MI 11.60 +.02 +1.4 +1.2 +3.4/C IntlBdInv IB 12.97 +.02 +1.2 -1.2 +1.1/E IntlGrA m FG 12.93 +.31 +4.2 +.6 +6.9/B IntlGrI FG 12.74 +.30 +4.2 +.8 +7.3/B IntlGrInv FG 12.83 +.30 +4.1 +.7 +7.1/B IntlOppsInv FR 10.94 +.32 +3.9 +2.9 +6.9/B InvFcddynGrInv LG 41.04 +1.99 +6.0 +31.7 +28.3/A InvGinnieMaeInv GI 10.78 ... -.1 +3.5 +3.5/D InvGinnieMaeR5 GI 10.78 ... -.1 +3.6 +3.7/C InvOC2020A m TE 12.00 +.18 +1.1 -.2 +5.0/D InvOC2020I TE 12.03 +.18 +1.2 +.1 +5.5/D InvOC2020Inv TE 12.02 +.18 +1.1 -.1 +5.3/D InvOC2020R b TE 11.99 +.18 +1.1 -.3 +4.8/D InvOC2025A m TG 14.30 +.23 +1.2 -.6 +5.3/E InvOC2025I TG 14.33 +.24 +1.3 -.3 +5.7/D InvOC2025Inv TG 14.32 +.24 +1.3 -.4 +5.5/E InvOC2025R b TG 14.28 +.23 +1.2 -.7 +5.0/E InvOC2030A m TH 12.49 +.23 +1.4 -.7 +5.6/E InvOC2030I TH 12.52 +.23 +1.4 -.5 +6.0/D InvOC2030Inv TH 12.52 +.23 +1.4 -.6 +5.8/D InvOC2030R b TH 12.48 +.23 +1.3 -.8 +5.3/E InvOC2035A m TI 15.57 +.32 +1.4 -1.0 +5.9/E InvOC2035I TI 15.62 +.33 +1.6 -.8 +6.3/D InvOC2035Inv TI 15.59 +.32 +1.5 -.9 +6.1/D InvOC2035R b TI 15.56 +.32 +1.4 -1.1 +5.6/E InvOC2040A m TJ 13.01 +.30 +1.6 -1.3 +6.2/D InvOC2040I TJ 13.03 +.29 +1.6 -1.1 +6.7/C InvOC2040Inv TJ 13.03 +.30 +1.7 -1.1 +6.5/C InvOC2040R b TJ 12.99 +.30 +1.6 -1.4 +5.9/D InvOC2045A m TK 16.24 +.41 +1.8 -1.6 +6.5/C InvOC2045I TK 16.29 +.41 +1.7 -1.3 +7.0/B InvOC2045Inv TK 16.26 +.40 +1.8 -1.5 +6.7/C InvOC2045R b TK 16.23 +.40 +1.7 -1.7 +6.2/D InvOC2050A m TN 13.36 +.37 +1.8 -1.9 +6.7/C InvOC2050I TN 13.40 +.37 +1.9 -1.7 +7.2/B InvOC2050Inv TN 13.38 +.37 +1.9 -1.8 +7.0/B InvOC2050R b TN 13.35 +.36 +1.8 -2.1 +6.4/C InvOC2055A m TL 14.59 +.41 +1.9 -2.1 +6.7/C InvOC2055Inv TL 14.62 +.41 +1.9 -1.9 +7.0/B InvOC:AgrInv AL 15.61 +.43 +2.0 -1.6 +6.9/B InvOC:CnsrvInv CA 13.78 +.23 +1.5 +.8 +5.4/B InvOCInRetA m RI 12.83 +.19 +1.0 -.3 +4.9/C InvOCInRetI RI 12.83 +.19 +1.1 +5.4/A InvOCInRetInv RI 12.83 +.20 +1.2 -.1 +5.2/B InvOCInRetR b RI 12.82 +.20 +1.1 -.3 +4.6/C InvOCModInv MA 15.48 +.35 +1.8 -.2 +6.3/C InvOCVryAgrInv XM 17.29 +.58 +2.4 -2.8 +7.3/A InvOCVryCsrvInv XY 12.26 +.13 +1.0 +1.2 +4.5/B LgCoValInv LV 9.33 +.26 -1.3 -14.5 +2.1/C MidCpValA m MV 14.17 +.45 -1.9 -16.4 /B MidCpValC m MV 14.00 +.44 -2.0 -16.7 -.8/C MidCpValI MV 14.21 +.45 -1.8 -16.2 +.4/A MidCpValInv MV 14.20 +.45 -1.9 -16.3 +.2/A MidCpValR b MV 14.12 +.44 -2.0 -16.5 -.3/B MidCpValR6 MV 14.21 +.45 -1.9 -16.2 +.6/A NTDiversBdG CI 11.52 +.01 +1.0 +6.5 +5.2/B NTEmMktsG EM 11.59 +.42 +7.6 -3.3 +5.7/A NTEqGrG LB 10.75 +.38 +1.3 -1.4 +10.4/B NTGrG LG 19.07 +.83 +5.0 +13.0 +20.4/A NTHeritageG MG 12.77 +.45 +1.8 +6.9 +15.4/B NTIntlGrG FG 11.67 +.28 +4.4 +1.7 +8.9/A NTLgCoValG LV 10.00 +.28 -1.3 -14.1 +3.0/B NTMidCpValG MV 10.82 +.34 -1.9 -15.9 +1.2/A RlEsttI SR 25.11 +1.13 +.3 -15.5 +2.9/C RlEsttInv SR 25.04 +1.13 +.4 -15.6 +2.7/C SelA m LG 86.30 +3.85 +3.9 +10.6 +17.9/B SelI LG 90.72 +4.06 +3.9 +10.9 +18.4/B SelInv LG 88.83 +3.97 +3.9 +10.8 +18.2/B ShrtDurInv CS 10.33 +.01 +.5 +2.1 +2.6/C ShrtTrmGovtInv GS 9.79 +.01 +.1 +3.1 +2.3/C ShtDrInfPrBdInv IP 10.35 +.04 +1.3 +1.5 +2.3/E ShtDrInfPrBdR5 IP 10.43 +.04 +1.2 +1.6 +2.5/E SmCoInv SB 12.07 +.44 +2.0 -13.3 -1.5/C SmCpGrA m SG 18.64 +.80 +3.0 +7.2 +15.9/B SmCpGrI SG 20.13 +.86 +3.1 +7.4 +16.4/B SmCpGrInv SG 19.51 +.83 +3.1 +7.4 +16.2/B SmCpValA m SV 6.04 +.19 -.2 -23.0 -3.2/A SmCpValI SV 6.19 +.19 -.2 -22.8 -2.8/A SmCpValInv SV 6.12 +.19 -.1 -22.8 -2.9/A StrAlAgrsA m AL 7.23 +.19 +1.4 -2.2 +6.6/B StrAlAgrsI AL 7.11 +.19 +1.6 -1.9 +7.1/A StrAlAgrsInv AL 7.17 +.20 +1.6 -1.9 +6.9/B StrAlCnsrvA m CA 5.49 +.09 +1.1 +.5 +5.1/B StrAlCnsrvInv CA 5.50 +.09 +1.2 +.6 +5.4/B StrAlModA m MA 6.02 +.14 +1.3 -1.0 +6.0/C StrAlModI MA 6.04 +.13 +1.4 -.8 +6.5/B StrAlModInv MA 6.04 +.14 +1.4 -.9 +6.3/C SustEqA m LB 31.96 +1.23 +2.0 -.9 +12.4/A SustEqInv LB 32.13 +1.24 +2.1 -.8 +12.7/A UltraA m LG 58.06 +2.98 +6.2 +17.4 +21.5/A UltraI LG 63.92 +3.29 +6.2 +17.7 +22.0/A UltraInv LG 61.31 +3.15 +6.2 +17.5 +21.8/A UtlsInv SU 16.27 +.73 -4.0 -13.5 +1.7/D ValA m LV 6.77 +.19 -2.4 -19.1 -.3/E ValI LV 6.79 +.19 -2.4 -19.0 +.1/D ValInv LV 6.78 +.20 -2.3 -19.0 -.1/D ValR b LV 6.78 +.20 -2.3 -19.2 -.6/E ZeroCoup2020Inv GS 108.19 ... +1.0 +1.3/E ZeroCoup2025Inv GL 115.41 +.01 +8.4 +5.2/EAmerican Funds2010TgtDtRtrA m TA 11.24 +.16 +.9 +.4 +5.0/D 2015TgtDtRtrA m TD 11.87 +.19 +1.0 +.1 +5.3/D 2020TgtDtRtrA m TE 13.04 +.23 +1.2 +.6 +6.0/B 2025TgtDtRtrA m TG 14.26 +.30 +1.6 +1.4 +7.0/A 2030TgtDtRtrA m TH 15.23 +.37 +1.7 +.5 +7.5/A 2035TgtDtRtrA m TI 15.76 +.46 +2.2 -.1 +8.3/A 2040TgtDtRtrA m TJ 16.12 +.50 +2.3 -.5 +8.5/A MgrsLmsSylsBdS PI 26.94 +.10 +2.0 +.9 +4.0/E MgrsMntCldGrI LG 20.28 +.84 +2.6 +7.8 +16.0/C MgrsMntCldGrN b LG 20.11 +.83 +2.5 +7.7 +15.7/C MgrsSkylnSpcEqS SB 27.93 +1.01 -1.5 -24.8 -5.8/E MgrsSpecialEqS SG 113.60 +4.55 +2.6 +2.2 +11.1/C RRDivAllCpVlI LV 9.68 +.29 +.1 -18.0 -.2/E RRDivAllCpVlN b LV 9.69 +.29 +.1 -18.1 -.4/E RRSelValI SB 6.67 +.24 +.5 -20.6 +1.0/B RRSmCpValI SB 10.67 +.34 +1.4 -20.3 +.5/B TmsSqMidCpGrI MG 19.23 +.67 +1.3 +4.6 +15.0/B TmsSqMidCpGrS MG 18.47 +.64 +1.3 +4.4 +14.7/B TmsSqSmCpGrI SG 14.84 +.59 +2.9 +2.0 +11.7/C TmsSqSmCpGrS SG 14.22 +.56 +2.9 +1.9 +11.5/C YackFocI LV 16.82 +.51 +1.0 -7.5 +7.7/A YackFocN LV 16.86 +.51 +1.0 -7.6 +7.5/A YacktmanI LV 18.73 +.57 +.8 -8.5 +6.5/AAQRAQRMAI TV 8.97 +.07 +.6 -7.8 +4.6 DiversArbtrgI NE 9.56 +.10 +4.1 +2.6 +4.8 IntlEqI FB 8.82 +.15 +1.5 -13.5 -2.7 IntlMomStyleI FG 15.22 +.25 +2.4 -3.1 +3.8 LgCpMomStyleI LG 22.32 +.92 +3.5 +2.5 +13.0 LgCpMomStyleN b LG 22.33 +.92 +3.5 +2.4 +12.7 MgdFtsStratI 8.30 -.12 -2.1 -.6 -1.1 MgdFtsStratN b 8.15 -.12 -2.1 -.6 -1.3 RkParityIIMVI TV 8.85 +.08 +1.0 -5.6 +5.8 SmCpMomStyleI SG 18.09 +.75 +2.8 -7.3 +4.9AberdeenGlbHiIncA b HY 8.29 +.01 +1.6 -4.7 +2.8 GlbHiIncI HY 7.67 ... +1.7 -4.6 +3.1 IntlSmCpA m FR 26.82 +.65 +1.9 -5.0 +6.9/B SelIntlEqA b FB 24.71 +.52 +3.2 -8.0 +.7/D TotalRetBdI CI 14.17 ... +1.9 +7.8 +5.8/AAbsolute StrategiesInstl GY 8.23 -.08 -1.3 +1.7 -1.7/DAcadianEmMktsInv d EM 18.58 +.63 +4.8 -10.4 -.4/EAccessCptCmntyInvmIns GI 9.16 +.01 +3.4 +3.3AdvisorOneCLSGlbDivrEqN WS 15.35 +.47 +1.6 -9.7 +3.1/DAdvisors Inner CrclRvUtlEnInfrsIns XO 9.39 +.34 -1.7 -10.2 +5.1/AAdvisory ResearchMLPEngyIncI LP 5.17 +.08 -5.8 -24.6 -9.2/A MLPEngyInfrasI LP 5.07 +.07 -6.1 -23.5 -8.9/A StratInc MU 9.85 +.03 +.6 +4.9 +4.8/AAegisVal SV 17.03 +.52 +11.2 -10.1 +4.4/AAkreFocInstl d LG 49.89 +1.69 +.6 +9.4 +22.5/A FocRetail m LG 48.58 +1.65 +.6 +9.2 +22.2/AAl FrankInv m LV 20.61 +.68 -.2 -15.3 +2.7AlgerBalI2 MA 15.50 +.35 +1.4 -1.3 +7.0/B CptlApprecA m LG 31.19 +1.39 +5.4 +15.8 +19.8/B CptlApprecC m LG 22.96 +1.02 +5.4 +15.3 +18.9/B CptlApprecFocI LG 47.00 +2.08 +5.5 +18.7 +22.3/A CptlApprecI2 LG 93.51 +4.09 +5.2 +15.5 +20.1/B CptlApprecInsI LG 39.92 +1.77 +5.5 +15.7 +19.7/B GrIncA m LB 42.63 +1.51 +1.9 -3.3 +9.4/C IntlFocA m FG 16.87 +.52 +6.8 +5.6 +6.2/C LgCpGrI2 LG 80.08 +3.78 +7.2 +24.5 +21.5/A MidCpGrA m MG 16.60 +.61 +4.3 +15.8 +15.9/B MidCpGrI2 MG 26.35 +.97 +4.3 +16.1 +16.2/B MidCpGrInstlI MG 34.63 +1.28 +4.4 +15.5 +15.6/B SmCpGrA m SG 11.72 +.50 +5.3 +26.4 +22.7/A SmCpGrI2 SG 37.19 +1.67 +6.2 +29.6 +23.8/A SmCpGrInstlI SG 24.19 +1.13 +6.0 +27.7 +22.9/A SpectraA m LG 25.80 +1.15 +5.2 +15.0 +19.2/B AllianzGIDivValA m LV 9.72 +.31 -1.7 -15.7 +1.7/C DivValInstl LV 9.81 +.32 -1.6 -15.5 +2.1/C FocedGrA m LG 59.43 +2.77 +5.7 +15.4 +18.7/B FocedGrC m LG 35.15 +1.63 +5.7 +14.9 +17.8/B GlbAllcA m IH 10.59 +.19 +1.6 -.1 +5.0/A HlthSciA m SH 34.66 +1.05 -.4 +2.7 +11.0/C IntlValA m FV 17.11 +.44 +3.8 -10.8 /A LgCapValA m LV 24.60 +.78 -1.6 -13.6 +2.7/B MidCapValA m MV 25.84 +.87 -1.1 -15.9 -.2/B MidCapValIns MV 27.83 +.94 -1.1 -15.7 +.1/B MidCpInstl MG 5.15 +.18 +2.4 +13.7 +16.8/B SmCpValA m SV 10.97 +.43 -1.9 -23.8 -6.5/D SmCpValInstl SV 13.01 +.50 -1.9 -23.7 -6.2/D TechA m ST 69.76 +3.11 +6.8 +27.5 +27.1/A TechC m ST 44.77 +1.99 +6.8 +27.0 +26.2/B TechInstl ST 83.47 +3.72 +6.9 +27.7 +27.6/AAlpineDynDivInstl WS 3.74 +.11 +1.6 -8.2 +4.6/C RltyIncGrIns SR 12.74 +.57 +1.7 -14.6 +1.6/D UltShrtMnIncIns MS 10.03 ... +.1 +.6 +1.3AmanaMutGrInv b LG 47.74 +1.60 +4.2 +7.0 +18.1/B MutIncInv b LB 51.30 +1.71 +1.8 -2.3 +8.9/CAmerican BeaconBrdGwyLgCpVlIns LV 21.64 +.59 -2.3 -20.3 -1.2/E BrdgwyLgCpGrIns LG 31.90 +1.10 +3.9 +6.9 +14.6/D IntlEqInv FV 15.08 +.39 +1.5 -17.6 -3.5/D IntlEqR5 FV 15.23 +.40 +1.6 -17.5 -3.1/C LgCpValAdv b LV 20.21 +.59 -1.8 -18.1 +.5/D LgCpValInv LV 20.54 +.61 -1.8 -18.0 +.6/D LgCpValR5 LV 22.48 +.66 -1.8 -17.9 +.9/D MidCpValInv MV 12.19 +.42 -2.3 -25.4 -6.1/E SmCpValAdv b SV 16.97 +.57 -2.2 -26.2 -6.4/D SmCpValInv SV 17.21 +.58 -2.3 -26.2 -6.2/D SmCpValR5 SV 17.99 +.61 -2.2 -26.1 -5.9/C StphnsSmCpGrInv SG 14.74 +.67 +2.6 +7.6 +14.3/B TqvlIntlValInv b FB 14.64 +.25 +1.3 -10.0 -2.2/EAmerican CenturyBalI MA 19.38 +.44 +1.2 +2.0 +8.2/A BalInv MA 19.36 +.43 +1.1 +1.8 +7.9/A CAHYMuniA m MC 10.72 +.02 +2.2 -1.2 +3.8/C CAHYMuniI MC 10.72 +.02 +2.3 -.9 +4.3/B CAHYMuniInv MC 10.72 +.02 +2.2 -1.1 +4.0/C CAInTFBdBdI MF 12.06 +.01 +.9 +.9 +3.3/B CAInTFBdBdInv MF 12.06 +.01 +.9 +.8 +3.1/C CorPlusInv PI 11.26 +.02 +1.2 +4.3 +4.4/D DiscpGrInv LG 24.72 +.99 +3.6 +13.5 +16.2/C DiversBdA m CI 11.52 +.01 +1.1 +6.0 +4.3/D DiversBdI CI 11.52 +.01 +1.2 +6.2 +4.8/C DiversBdInv CI 11.52 +.02 +1.2 +6.1 +4.6/D EmMktsA m EM 10.94 +.39 +7.4 -4.5 +3.7/B EmMktsI EM 11.63 +.42 +7.4 -4.2 +4.2/B EmMktsInv EM 11.34 +.40 +7.4 -4.3 +4.0/B EqGrA m LB 30.56 +1.09 +1.3 -1.9 +9.4/C EqGrI LB 30.65 +1.10 +1.3 -1.7 +9.9/B EqGrInv LB 30.61 +1.09 +1.3 -1.8 +9.7/B EqIncA m LV 7.98 +.21 -.5 -11.7 +3.8/B EqIncC m LV 7.97 +.20 -.7 -12.1 +3.0/B EqIncI LV 7.99 +.21 -.5 -11.6 +4.3/A EqIncInv LV 7.98 +.21 -.6 -11.6 +4.1/B EqIncR b LV 7.94 +.20 -.6 -11.9 +3.5/B EqIncR6 LV 8.00 +.21 -.5 -11.4 +4.4/A GlbGoldInv SP 13.48 +.40 +5.3 +21.9 +18.2/A GlbGrI WS 12.66 +.50 +3.2 +4.4 +13.7/A GlbGrInv WS 12.36 +.49 +3.3 +4.3 +13.5/A GovtBdA m GI 11.72 -.01 +.3 +6.3 +4.3/B GovtBdInv GI 11.72 -.01 +.2 +6.5 +4.6/A GovtBdR5 GI 11.72 -.01 +.3 +6.6 +4.8/A GrA m LG 38.61 +1.68 +4.8 +12.6 +18.8/B GrI LG 40.99 +1.79 +4.9 +12.8 +19.3/B GrInv LG 40.12 +1.75 +4.9 +12.7 +19.1/B GrR b LG 37.33 +1.61 +4.8 +12.4 +18.5/B GrR6 LG 40.96 +1.79 +4.9 +12.9 +19.5/B HYInv HY 5.36 +.02 +.2 -3.0 +2.7/B AAMInsgtSelIncI d TW 10.91 +.02 +2.2 +4.3 +6.0/CABAllMktRlRet1 b IH 7.45 +.28 +2.6 -13.9 -.9/E AllMktTRA m IH 14.54 +.29 +1.4 -8.3 +1.7/D AllMktTRAdv IH 14.68 +.29 +1.5 -8.2 +2.0/D BdInflStrat1 b IP 11.06 +.05 +2.3 +2.5 +3.6/D BdInflStrat2 IP 11.06 +.06 +2.3 +2.6 +3.7/C CncntrGrAdv LG 42.84 +1.99 -1.2 -1.3 +14.4/D CnsrvWlthStratA m CA 11.81 +.19 +1.4 -6.6 +1.6 CorOppsA m LG 19.40 +.59 -.3 -4.1 +9.8/E DiscvGrA m MG 12.24 +.41 +2.9 +15.3 +18.3/A DiscvGrAdv MG 13.34 +.45 +3.0 +15.5 +18.6/A DiscvValA m MV 15.10 +.51 -2.6 -24.2 -5.0/E DiscvValAdv MV 15.52 +.53 -2.6 -24.1 -4.8/E DiscvValI MV 14.98 +.51 -2.6 -24.1 -4.8/E DiscvValZ MV 14.96 +.51 -2.6 -24.0 -4.7/E DiversMunicipal MS 14.57 +.02 +1.2 +1.1 +2.7/A EmMkts EM 26.01 +.87 +5.6 -9.5 -.5/E EqIncA m LV 24.52 +.79 -.4 -12.0 +3.9/B EqIncAdv LV 24.80 +.80 -.3 -11.9 +4.2/A EqIncC m LV 24.15 +.78 -.4 -12.4 +3.1/B GlbBdA m WH 8.59 ... +1.0 +1.9 +3.3/E GlbBdAdv WH 8.58 ... +1.0 +2.1 +3.6/D GlbBdC m WH 8.61 ... +.9+1.6 +2.5/E GlbBdI WH 8.58 ... +1.0 +2.1 +3.6/D GlbBdR b WH 8.58 ... +.9+1.7 +2.9/E GlbRkAllcA m TV 16.24 +.37 +1.7 -4.7 +2.4/C GlbRlEstInvmIII GR 9.46 +.35 +1.8 -16.4 +1.6/C GrA m LG 88.82 +3.26 +1.8 +10.8 +19.5/B GrC m LG 36.94 +1.35 +1.7 +10.4 +18.7/B HiIncA m HY 7.36 +.03 +2.1 -8.5 +.1/E HiIncAdv HY 7.37 +.03 +2.1 -8.4 +.3/E HiIncC m HY 7.45 +.04 +2.0 -8.9 -.8/E HiIncI HY 7.37 +.03 +2.1 -8.5 +.3/E HiIncK b HY 7.36 +.03 +1.9 -8.7 /E HiIncZ HY 7.37 +.03 +2.1 -8.5 +.4/E IntermBdA m PI 11.45 ... +2.7 +2.7 +4.0/E IntermBdAdv PI 11.45 ... +2.7 +2.8 +4.2/D IntermCAMuniA m SS 14.43 +.02 +1.1 +.7 +2.3/B IntermNYMuniA m SS 14.01 +.01 +1.4 -.2 +2.0/C Intl FB 15.53 +.36 +2.1 -9.6 -.5/E IntlValA m FV 10.82 +.28 +1.1 -17.5 -7.1/E IntrmDvrsMnA m MS 14.58 +.02 +1.1 +1.0 +2.5/A LgCpGrA m LG 64.50 +2.46 +2.2 +12.5 +20.0/B LgCpGrAdv LG 71.20 +2.72 +2.2 +12.6 +20.3/B LgCpGrC m LG 45.74 +1.74 +2.1 +12.1 +19.1/B LgCpGrI LG 70.77 +2.71 +2.2 +12.6 +20.3/B LgCpGrK b LG 65.64 +2.51 +2.2 +12.4 +19.9/B LtdDurHiIncAdv HY 9.74 +.01 +1.5 -4.1 +2.3/C MuniBdInfStr1 b MS 9.97 +.06 +2.6 -1.8 +1.8/C MuniBdInfStr2 MS 9.98 +.06 +2.6 -1.7 +1.9/C MuniBdInfStrA m MS 10.03 +.07 +2.6 -1.9 +1.6/D MuniBdInfStrAdv MS 10.03 +.06 +2.6 -1.7 +1.9/C MuniIncCAA m MF 11.15 +.02 +1.9 +.3 +3.1/C MuniIncCAAdv MF 11.15 +.02 +1.9 +.4 +3.3/B MuniIncIIArznA m SI 11.14 +.02 +1.4 -.3 +2.9/C MuniIncIIMAA m MT 11.31 +.02 +1.6 +1.0 +3.0/C MuniIncIIMINA m SM 10.37 +.01 +.7 +.9 +3.1/C MuniIncIINJA m MJ 9.75 +.02 +1.8 -.3 +3.2/D MuniIncIIOhioA m MO 10.02 +.02 +1.6 +.5 +2.9/D MuniIncIIPEA m MP 10.56 +.03 +1.2 +.7 +3.3/C MuniIncIIVIA m SI 11.24 +.03 +1.5 +.7 +3.1/C MuniIncNYA m MN 9.88 +.02 +1.8 -1.2 +2.5/C MuniIncNYAdv MN 9.88 +.02 +1.8 -1.0 +2.8/C MuniIncNYC m MN 9.87 +.01 +1.7 -1.5 +1.8/E MuniIncNtnA m MI 10.37 +.02 +1.8 +.3 +3.2/C MuniIncNtnAdv MI 10.37 +.02 +1.8 +.5 +3.5/C MuniIncNtnC m MI 10.36 +.02 +1.7 +2.4/E ReltvValA m LV 4.73 +.12 -2.5 -16.0 +3.0/B ReltvValAdv LV 4.77 +.12 -2.7 -16.0 +3.3/B SelUSEqAdv LB 16.32 +.60 +1.1 -4.6 +9.9/B SelUSLSA m LO 12.55 +.30 +.5 -2.3 +6.5/A SelUSLSAdv LO 12.82 +.31 +.5 -2.2 +6.8/A SelUSLSC m LO 11.75 +.28 +.4 -2.7 +5.7/B ShortDurPlus CS 11.80 +.01 +.4 +1.2 +2.0/E SmCpGrA m SG 59.66 +2.21 +3.8 +11.7 +20.3/A SmCpGrI SG 66.46 +2.47 +3.8 +11.8 +20.6/A SmCpGrK b SG 61.63 +2.28 +3.8 +11.7 +20.3/A SstnlGlbThtcA m WS 133.34 +4.58 +4.2 +8.6 +12.7/A SstnlGlbThtcAdv WS 142.43 +4.90 +4.2 +8.7 +13.0/A SustIntlThtcA m FG 17.98 +.41 +3.8 +1.6 +5.4/C SustIntlThtcAdv FG 18.49 +.41 +3.8 +1.7 +5.6/C TxMgAlMktIncA m CA 11.30 +.21 +1.9 -11.1 +1.4/E TxMgWtAprStrAdv WS 15.47 +.50 +1.6 -6.6 +5.6/C TxMgdIntl FB 16.13 +.37 +2.1 -9.7 -.5/E ValAdv LV 12.73 +.35 -2.5 -17.2 -2.2/E WlthApprStrA m WS 16.02 +.52 +1.5 -6.5 +5.4/C WlthApprStrAdv WS 15.98 +.52 +1.5 -6.4 +5.6/CAIGActvAllcA f MA 15.37 +.30 +1.2 -3.5 +3.3 FlexCrdtA m HY 3.09 ... +1.4 -5.4 +1.6 FocedDivStrB m LV 14.18 +.43 +.4 -16.2 -.1/E FocedDivStrC m LV 14.17 +.43 +.3 -16.2 -.1/E IntlDivStrA m FV 7.20 +.08 +1.4 -17.2 -6.6 MltAstAllcA f MA 15.91 +.39 +1.0 -9.1 +1.1 SrFltngRtA m BL 7.36 -.02 +.4-5.0 +1.3 SrFltngRtC m BL 7.35 -.03 +.2-5.3 +.8 StrBdA m MU 3.39 +.01 +1.5 +1.0 +3.4 StrValA m LV 23.97 +.81 -1.6 -16.5 -1.0 USGvtSecA m GI 9.80 -.02 +7.1 +4.0ALPSRdRcksGlblOppI d SW 6.24 +.20 +1.5 -15.6 +3.3/DAMGCHEqPtnrsBalN b MA 16.20 +.37 +2.0 -1.2 +6.6/B FQLSEqI LO 13.29 +.36 -4.2 -15.7 +2.7/C FQTxMgdUSEqI LB 33.21 +1.38 +1.3 -8.7 +7.6/D GWKCorBdI CI 10.96 +.03 +1.3 +5.6 +5.1/B GWKMnBdI MI 12.35 +.01 +.7 +2.2 +3.8/B GWKMnEnhYiI HM 10.05 +.02 +3.3 +.3 +5.2/A GWKSmCpCorI SG 23.88 +.96 -.1 -10.1 +3.8/E MgrsBrBlueS LG 50.14 +1.91 +2.9 +5.5 +15.1/D MgrsBrwineS MG 52.92 +2.11 +2.9 +1.7 +12.0/D MgrsCaEmergCoI SG 46.40 +2.12 +.6 -15.9 -.4/E MgrsCaMidCpN b MG 24.48 +.72 -.6 -8.4 +5.4/E MgrsCeRlEsttS SR 9.90 +.47 +1.0 -9.2 +3.2/B MgrsDblCrPlsBdI PI 10.71 +.03 +2.0 +1.5 +3.6 MgrsDblCrPlsBdN b PI 10.72 +.03 +1.9 +1.4 +3.3 MgrsEmergOppsS SG 35.13 +1.48 +2.2 -12.9 +6.4/D MgrsFrpntMdCpI MV 29.02 +.90 -2.8 -17.9 -6.2/E MgrsFrpntMdCpN b MV 28.16 +.87 -2.8 -18.0 -6.5/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/Friday, July 3, 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 72 2045TgtDtRtrA m TK 16.42 +.52 +2.4 -.5 +8.7/A 2050TgtDtRtrA m TN 16.13 +.52 +2.4 -.6 +8.8/A AMCpA m LG 34.14 +1.34 +2.9 +3.5 +12.8/D AmrcnBalA m MA 28.01 +.59 +1.0 -.4 +7.7/A AmrcnHiIncA m HY 9.32 +.04 +.9 -4.6 +2.3/C AmrcnMutA m LV 40.07 +1.30 +.3 -6.9 +7.0/A BdfAmrcA m CI 14.03 +.03 +1.1 +8.4 +5.6/A CptWldGrIncA m WS 49.68 +1.66 +2.9 -4.1 +6.0/C CptlIncBldrA m IH 58.07 +1.36 +1.3 -6.6 +2.5/C CptlWldBdA m IB 20.58 +.07 +1.3 +2.7 +3.6/B EuroPacGrA m FG 54.12 +1.40 +4.8 -2.8 +5.2/D FdmtlInvsA m LB 57.95 +2.06 +1.9 -4.6 +8.4/C GlbBalA m IH 33.59 +.76 +1.6 -1.6 +4.6/A GrfAmrcA m LG 55.77 +2.54 +4.1 +9.1 +15.1/D HiIncMuniBdA m HM 15.90 +.04 +3.3 -1.6 +4.1/B IncAmrcA m AL 21.19 +.48 +.5 -7.3 +3.9/D IntlGrIncA m FB 31.45 +.87 +3.4 -12.3 +1.6/B IntrmBdfAmrA m CS 14.15 +.02 +.6 +6.0 +3.8/A InvCAmrcA m LB 38.18 +1.43 +1.9 -2.3 +8.0/D LtdTrmTEBdA m MS 16.09 +.01 +.5 +2.1 +2.8/A MortgA m GI 10.58 +.01 +.4 +5.8 +3.7/C NewWldA m EM 69.79 +2.20 +5.7 -1.1 +7.8/A NwPrspctvA m WS 48.87 +2.07 +4.8 +3.4 +11.8/A STBdAmrcA m CS 10.18 ... +.3 +3.1 +2.4/D ShrtTrmTEBdA m MS 10.32 +.01 +.2 +2.0 +2.0/B SmCpWldA m SW 60.92 +1.82 +2.7 +3.6 +10.6/A TheNewEcoA m LG 48.54 +1.61 +4.3 +6.2 +13.7/D TxExBdA m MI 13.35 +.02 +1.3 +1.4 +3.9/A TxExmptFdofCAA m MC 18.03 +.01 +1.0 +1.1 +3.8/C TxExofNewYorkA m MY 10.95 +.01 +1.4 +.4 +3.2/D USGovtSecA m GI 14.92 ... +.4 +8.9 +4.8/A WAMtInvsA m LB 43.81 +1.39 -.3 -8.0 +8.0/DAmerican IndependancKansasTxExBdIns SI 11.14 ... +.1 +3.1 +3.6/AAncoraThlnSmlMdI d SB 12.80 +.50 -1.9 -18.6 -1.1/CAngel OakMltStratIncAs m MU 10.11 +.01 +1.3 -6.3 +.9 MltStratIncIns MU 10.08 ... +1.2 -6.3 +1.1AquilaCHTFKTA m SI 10.80 ... +.3 +.9 +2.9/D HawaiianTxFrA m SI 11.56 ... +.1 +2.1 +2.4/E NATFIncA m SI 11.05 ... +2.3 +3.4/B TxFrForUtahA m SI 10.68 +.01 +.3 +2.5 +3.5/A TxFrofArizonaA m SI 10.83 +.01 +.4 +1.7 +3.3/B TxFrofColoradoA m SI 10.74 ... -.1 +2.5 +2.8/D TxFrofOregonA m SI 11.37 ... -.1 +3.0 +3.0/CArbitrageInstl NE 13.48 +.04 -.1 +.9 +2.5 R b NE 13.05 +.04 -.2 +.8 +2.3ArielApprecInv b MV 36.52 +1.20 -2.3 -18.1 -2.3/D Inv b MV 51.88 +1.91 -2.3 -20.2 -2.3/DAristotleSaulGlbOppsI d WS 11.85 +.25 +2.7 -7.3 +4.8/CArtisanGlbOppsInstl WS 31.63 +1.03 +4.6 +13.0 +15.5/A GlbOppsInv WS 31.12 +1.01 +4.6 +12.9 +15.2/A GlbValueInv WS 15.06 +.58 +1.4 -17.3 -.9/E IntlInstl FG 31.44 +.98 +4.4 -5.9 +6.1/C IntlInv FG 31.25 +.97 +4.4 -6.0 +5.9/C IntlSmMdInv FR 15.47 +.21 +2.2 +.7 +9.6/A IntlValueInstl FB 31.99 +.90 +2.9 -13.6 -.4/E IntlValueInv FB 31.89 +.90 +2.9 -13.7 -.6/E MidCpInstl MG 49.13 +1.44 +3.9 +23.3 +19.8/A MidCpInv MG 43.27 +1.28 +3.9 +23.1 +19.5/A MidCpValueInv MV 15.29 +.44 -1.0 -18.9 -2.2/D SmCpInvs SG 40.23 +1.81 +4.7 +19.1 +23.2/A ValInstl LV 11.58 +.44 +.3 -13.6 +2.0/C ValInv LV 11.60 +.44 +.3 -13.8 +1.8/CAshmoreEmMktsTtlRetIns EB 6.83 +.04 +3.3 -9.6 -.5AuxierFocInv d LV 20.51 +.66 -1.3 -9.8 +3.7/BAve MariaMariaBd XY 11.58 +.07 +.3 +.5 +3.8/C MariaGr LG 37.75 +.95 -.5 -.7 +14.9/D MariaRisingDiv LB 16.58 +.46 +.3 -10.6 +6.4/D MariaWldEq WS 13.55 +.37 +.4 -15.3 +1.8/D Value MB 16.34 +.41 -2.4 -17.0 +.7/DBBHLtdDurN UB 10.19 +.01 +1.0 +.7 +2.7/ABMOCorPlusBdI PI 12.31 +.01 +1.5 +5.0 +5.1/B CorPlusBdY PI 12.31 +.01 +1.5 +4.8 +4.8/C CorpIncI TW 14.05 +.05 +2.6 +4.8 +6.0/C CorpIncY TW 14.07 +.05 +2.6 +4.7 +5.9/C DivIncI LV 12.59 +.37 -.3 -17.5 +3.9/B IntermTxFrI MI 11.37 +.02 +1.7 +.5 +3.3/C IntermTxFrY MI 11.38 +.02 +1.6 +.4 +3.1/D LgCpGrI LG 19.71 +.78 +2.8 +5.1 +14.7/D LgCpGrY LG 19.50 +.77 +2.8 +5.0 +14.4/D LgCpValI LV 12.58 +.33 -2.2 -15.2 +.8/D LowVolEqI LV 14.31 +.41 -1.9 -9.4 +6.7/A MidCpGrI MG 14.69 +.42 +1.0 +1.1 +12.6/D MidCpValI MV 8.35 +.30 -2.1 -23.5 -4.6/E ShrtTrmIncAdvI CS 9.56 +.01 +.6 +2.3 +3.0/B ShrtTxFrI MS 10.25 +.01 +.7 +.8 +2.0/C SmCpGrI SG 16.28 +.77 +2.7 -7.8 +4.6/E StratIncY MU 9.16 +.03 +3.2 +.3 +4.2/A UltraShrtTxFrI MS 10.07 +.01 +.4 +.5 +1.4/EBNY MellonAsstAllcM MA 11.93 +.29 +2.0 -2.9 +5.7 BdM CI 13.58 +.01 +1.3 +6.0 +5.2/B ConnecticutA f SI 11.85 +.01 +1.1 +.9 +2.8/D DynTtlRetI GY 16.03 +.33 +2.0 -3.2 +2.4/B DynValA f LV 30.58 +1.04 -1.3 -18.8 +.9/D DynValI LV 30.74 +1.04 -1.3 -18.7 +1.1/D EmMktsM EM 10.49 +.36 +5.5 -9.3 +2.0/C HYA m HY 5.77 +.02 +.1 -4.1 +2.6/B HYI HY 5.78 +.02 +.3 -4.0 +2.9/B HYMuniBdZ b HM 12.06 +.02 +4.1 -4.1 +3.9/B IncStkM LV 6.91 +.20 -1.3 -21.4 +.5/D IntermBdM CS 13.04 ... +.8 +4.0 +3.5/A IntlM FB 12.03 +.22 +1.3 -10.6 +.4/D LgCpStkM LB 5.01 +.18 +1.7 -1.9 +8.9/C MAIntrmMnBdM MT 13.00 +.01 +1.2 +1.1 +3.3/B MdCpMltStratM MG 17.65 +.62 +.2 -3.8 +7.8/E NYIntrmTEBdM MN 11.26 +.01 +1.2 +.4 +3.1/B NtnIntrmMnBdM MI 13.95 +.01 +1.0 +1.5 +3.5/B NtnSTMnBdM MS 12.90 ... +.3 +.8 +1.6/D PEIntrmMnBdM MP 12.55 +.01 +.7 +1.7 +3.7/B STUSGovtSecM GS 11.83 -.01 +.2 +2.6 +2.2/D SmCpMltStratM SG 17.50 +.72 +2.3 -3.8 +6.1/D StandishGlbFII WH 22.84 +.09 +1.3 +4.3 +4.4/C SustUSEqZ LB 14.01 +.54 +3.5 +3.2 +12.3/A T/STtlRetBdI MI 22.69 +.05 +1.6 +.9 +3.2/C TechGrA f ST 50.71 +2.44 +9.9 +27.4 +22.7/C TxMgdGrA m LB 31.96 +1.17 +2.8 +2.4 +12.7/A USMortgZ b GI 15.22 -.01 +3.0 +3.0/E UltraShrtIncZ UB 10.07 ... -.1 +.4 +1.6/E WldwideGrA f WS 55.67 +1.89 +3.8 +3.2 +11.7/ABairdAggrgateBdInstl CI 11.80 +.02 +1.2 +6.5 +5.7/A CorPlusBdInstl PI 12.10 +.03 +1.5 +6.1 +5.7/A IntermBdInstl CI 11.77 +.02 +1.0 +5.6 +4.6/D QlInTrmMnBdIns MI 11.95 +.01 +2.8 +3.3/C ShrtTrmBdInstl CS 9.95 +.01 +.7 +2.9 +3.2/ABaronAsstInstl MG 97.23 +3.39 +2.4 +8.1 +16.8/B AsstRetail b MG 93.15 +3.25 +2.3 +8.0 +16.5/B DiscvInstl SG 24.50 +1.05 +4.4 +13.2 +16.3/B DiscvRetail b SG 24.11 +1.03 +4.4 +13.0 +16.0/B EmMktsInstl EM 14.31 +.48 +9.5 -3.0 +3.2/C EmMktsRetail b EM 14.27 +.48 +9.5 -3.1 +2.9/C FifthAvenuGrIns LG 43.75 +1.62 +6.9 +27.7 +25.1/A FifthAvenuGrRtl b LG 42.71 +1.58 +6.9 +27.5 +24.8/A FocedGrInstl MG 25.32 +2.30 +10.8 +22.5 +20.7/A FocedGrRetail b MG 24.69 +2.24 +10.8 +22.3 +20.4/A GlbAdvantageIns WS 40.37 +1.31 +9.8 +38.6 +32.1/A GlbAdvantageRtl b WS 39.72 +