PAGE 1

SATURDAY, NOVEMBER 21, 2020 | YOURSUN.COM | AN EDITION OF THE SUN | $1.50 705252000258High 83, Low 66 Partly sunny SEE PAGE 8BTODAYS WEATHER 2016 PULITZER PRIZE WINNER VOL. 128, NO. 326 | $1.50 Charlie on Thanksgiving: Im thankful for my coworkers!INSIDE TODAYBible verse 2A Stocks 8-9A SPORTS Lottery 2B Sports on TV 2B LOCAL Police Beat 2C Calendar 5C Obituaries 7C Opinion 8-9C DAILY BREAK Comics and Puzzles 4-7D Horoscopes 5D Heloise 6D Dear Abby 7D Charlotte, Lemon Bay, Venice try to advance in playos PAGE 1BShooting at Wisconsin mall leaves 8 injured PAGE 2ANew show tells tales of Syrian Civil War PAGE 1D SUN The DailyCharlotte € DeSoto € Sarasota By MARY CLARE JALONICKASSOCIATED PRESSWASHINGTON „ Sen. Rick Scott of Florida said Friday he had tested positive for the coronavirus and was isolating at home with very mild symptoms.Ž Hes the second senator, along with Iowas Chuck Grassley, and at least the eighth member of Congress to announce a positive test this week. Scott, 67, has been quarantining at home all week after coming into contact in Florida on Nov. 13 with someone who subsequently tested positive. His oce said he had multiple negative rapid tests earlier in the weekŽ but a separate test he took Tuesday came back positive Friday morning. Scott, a Republican, said he was feeling goodŽ despite the mild symptoms and would be working at his home in Naples. I want to remind everyone to be careful and do the right things to protect yourselves and others,Ž Scott said in a statement. Wear a mask. Social distance. Quarantine if you come in contact with someone positive like I did. As we approach Thanksgiving, we know this holiday will be dierent this year. But, listen to public health ocials and follow their guidance.Ž The former Florida governor was recently elected as the chairman of Senate Republicans campaign arm, leading GOP fundraising and recruiting eorts for the next two years. While Scotts oce said he was quarantining after being exposed in Florida on Nov. 13, Scott was also in Georgia earlier that day campaigning for Republican Sens. Kelly Loeer and David Perdue, who are facing January Senate runos. The crowded campaign event was held indoors with little distancing, and Scott wore a mask only part of the time. Several people in the room also were not wearing masks. Scotts announcement came three days after Grassley, the longest-serving Republican senator and third in the line of presidential succession, also said he has tested positive. Grassley, 87, was in the Senate on Monday „ and spoke on the Senate ”oor without a mask „ but is now quarantining in his Virginia home. By NANCY J. SEMONSTAFF WRITERWhile our area is getting busier as the holidays approach and snowbirds and visitors arrive, there will be fewer travelers this Thanksgiving, according to AAA. ŽWe are expecting a decline,Ž said Mark Jenkins, AAA spokesman. Those who will be traveling this Thanksgiving prefer to drive.Ž AAA projects that travel by automobile is projected to fall 4.3%, to 47.8 million travelers and account for 95% of all holiday travel. In Florida, the expectation is 2.8 million travelers. Jenkins cautioned that these “gures could be even lower as Americans monitor the public health landscape, including rising COVID-19 positive case numbers, renewed quarantine restrictions and the Centers for Disease Control and Preventions (CDC) travel health notices. While AAA expects this year to be the lowest Thanksgiving travel volume in four years, and the largest yearly decline since the Great Recession, residents and visitors in Charlotte County were getting ready to celebrate the holiday, but some have modi“ed their plans this year. Sen. Scott, Donald Trump Jr. have coronavirusFewer plan to travel over ThanksgivingTips for hosting, visiting and travel SUN PHOTOS BY NANCY J. SEMONTammy Voeks celebrated Thanksgiving early with her family, Brandon and Jennifer Anderson and granddaughter Isabella, who would return to their home in Indiana for the holiday. Ashlee Vanas family recently moved to North Port from Maryland and now she lives near her grandmother Charlotte. The family will spend Thanksgiving together, said Charlotte, who was spending the day with Ashlee at Fishermens Village. Family members (from left) William Major, Jean Major and Robert Po planned to head back home to New Jersey for Thanksgiving. Kathy Beck (left) ew down from Pennsylvania to visit her snowbird friend Crystal Doney. Kathy will y back home for Thanksgiving, while Crystal said she would spend the holiday here. INSIDELocal doctors advice: Cancel in-person Thanksgiving celebrations. See page 1CSEE SCOTT , 7A SEE TRAVEL , 6A By NANCY J. SEMONSTAFF WRITERCharlotte, DeSoto and Sarasota counties continued to see an increase in COVID-19 cases and hospitalizations this week, with ICU beds at all the hospitals in Charlotte and DeSoto County “lled to capacity Friday, according to the Agency for Health Care Administration (AHCA). Not all patients in ICU units necessarily have COVID-19, but should the need arise to accommodate them, hospitals would either convert other rooms to negative-pressure units or else transfer the patient elsewhere, a hospital spokesperson said last week. DeSoto Memorial, Bayfront Health in Port Charlotte and Punta Gorda, and Fawcett Memorial Hospital in Port Charlotte all showed full capacity at their ICU units, according to AHCA data. On Friday there were 14 patients hospitalized with a primary diagnosis of COVID-19 in DeSoto County; 38 in Charlotte County and 107 in Sarasota. Our area is keeping pace with the uptick in cases statewide and throughout the nation. Floridas COVID-19 cases continue to rise, with 52,866 added since last week, according to data. As of Friday there have been 923,418 total cases reported statewide, of which 910,065 were Florida residents. Positive cases continued to climb in Charlotte, DeSoto, Sarasota and Lee counties. Data showed 71 new cases in Charlotte County on Thursday, 77 cases on Wednesday, and 43 new cases on Tuesday. As of Friday there were 4,544 positive resident cases in Charlotte County and 492 hospitalizations. DeSoto County had 47 new cases on Thursday, 235 on Wednesday and 30 new cases on Tuesday. DeSoto has had 2,157 positive cases and 151 hospitalizations. Sarasota County had 213 new cases on Thursday, 275 new cases Wednesday, and 86 on Tuesday. Sarasota County had 11,941 positive resident cases and 868 hospitalizations. Lee County had 294 new cases Thursday, 269 on Wednesday and 274 Tuesday. It has had 27,035 positive resident cases and 1,710 hospitalizations. The number of residents hospitalized due to the coronavirus reached 53,091 statewide. Florida resident deaths rose to 17,889, which is up 444 a week ago. Deaths were ticking upward in our area. As of Friday a total of 179 had died from COVID-19 in Charlotte County, 33 in DeSoto County, 371 in Sarasota County, and 556 in Lee County. SCHOOL CASES Large numbers of quarantines due to COVID-19 exposure at DeSoto and Sarasota county COVID cases up; ICU beds fillingSchool quarantines continue to climbSEE COVID , 7A 

PAGE 2

PAGE 2A SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/CPUBLISHER 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 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: 1 per month, $5 each. SUPPLEMENTS: Waterline and Click it (TV weekly) are optional supplements available with your newspaper subscription for $2.00 per month each. Subscribers in outlying areas may incur an additional delivery charge. Publisher reserves the right to change subscription rates during the term of any subscription. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 339802100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to The Sun, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Port Charlotte Sun Punta Gorda Sun Editors Nathan Lane, nathan.lane@yoursun.com Garry Overbey, garry.overbey@yoursun.com Member of Alliance for Audited Media Florida COVID-19 by the numbers(As of 9:15 p.m. Nov. 20) € Global cases: 57,441,503 € Global deaths: 1,369,905 € U.S. cases: 11,900,015 € U.S. deaths: 254,332 € Florida tests: 6,829,030 € Florida cases: 923,418 € Florida deaths: 18,110 € Charlotte County cases: 4,576 € Charlotte County deaths: 179 € DeSoto County cases: 2,163 € DeSoto County deaths: 33 € Lee County cases: 27,585 € Lee County deaths: 556 € Sarasota County cases: 12,121 € Sarasota County deaths: 371 Most cases in Florida: Dade County (211,257); Broward County (99,320); Palm Beach County (60,729); Hillsborough (54,792); Orange (53,941)SOURCE: FLORIDA DEPARTMENT OF HEALTHALMANACToday is Saturday, Nov. 21, the 326th day of 2020. There are 40 days left in the year.87 dead in fire at hotel in Las VegasOn Nov. 21, 1980, 87 people died in a fire at the MGM Grand Hotel in Las Vegas, Nevada.On this dateIn 1920, the Irish Republican Army killed 12 British intelligence officers and two auxiliary policemen in the Dublin area; British forces responded by raiding a soccer match, killing 14 civilians. In 1922, Rebecca L. Felton, a Georgia Democrat, was sworn in as the first woman to serve in the U.S. Senate; her term, the result of an interim appointment, ended the following day as Walter F. George, the winner of a special election, took office. In 1931, the Universal horror film Frankenstein,Ž starring Boris Karloff as the monster and Colin Clive as his creator, was first released. In 1967, President Lyndon B. Johnson signed the Air Quality Act. In 1969, the Senate voted down the Supreme Court nomination of Clement F. Haynsworth, 55-45, the first such rejection since 1930. In 1973, President Richard Nixons attorney, J. Fred Buzhardt, revealed the existence of an 18-‡-minute gap in one of the White House tape recordings related to Watergate. In 1985, U.S. Navy intelligence analyst Jonathan Jay Pollard was arrested accused of spying for Israel. (Pollard later pleaded guilty to espionage and was sentenced to life in prison; he was released on parole on Nov. 20, 2015.) In 1995, Balkan leaders meeting in Dayton, Ohio, initialed a peace plan to end three and a-half years of ethnic fighting in BosniaHerzegovina. In 2001, Ottilie Lundgren, a 94-year-old resident of Oxford, Conn., died of inhalation anthrax; she was the apparent last victim of a series of anthrax attacks carried out through the mail system. In 2018, President Donald Trump and Chief Justice John Roberts publicly clashed over the independence of Americas judiciary, with Roberts rebuking the president for denouncing a judge hearing a migrant asylum challenge as an Obama judge.ŽTodays birthdays Basketball Hall of Famer Earl Monroe is 76. Television producer Marcy Carsey is 76. Actor Goldie Hawn is 75. Movie director Andrew Davis is 74. Rock musician Lonnie Jordan (War) is 72. Singer Livingston Taylor is 70. Actor-singer Lorna Luft is 68. Actor Cherry Jones is 64. Singer-actor Bjork is 55. Pro and College Football Hall of Famer Troy Aikman is 54. Rhythm-and-blues singer Chauncey Hannibal is 52. Baseball Hall of Famer Ken Griffey Jr. is 51. Football player-turned-TV personality Michael Strahan is 49. Actor Rain Phoenix is 48. Actor Marina de Tavira is 47. Country singer Kelsi Osborn is 46. Actor Jimmi Simpson is 45. Singer-actor Lindsey Haun is 36. Actor Jena Malone is 36. Pop singer Carly Rae Jepsen is 35. Bible VerseSow to yourselves in righteousness, reap in mercy; break up your fallow ground: for it is time to seek the Lord; till he come and rain righteousness upon you. „ HOSEA 10:12.To seek the Lord we must “rst be willing to break up our hard hearts. We must be sensitive to Him and to His command. Obedience to this verse is sure to bring revival. By NAM HUHASSOCIATED PRESSWAUWATOSA, Wis. „ Eight people were injured in a shooting Friday at a suburban Milwaukee mall and police said they were still seeking the suspect. Wauwatosa Police Chief Barry Weber gave no motive for the attack at the Mayfair Mall in a brief update about three hours after the 2:50 p.m. incident near an entrance to the Macys store. He said the extent of injuries to the eight „ seven adults and one teenager „ was unknown, but all were alive. He added that the shooter was no longer at the sceneŽ when authorities arrived. Preliminary statements from witnesses indicate that the shooter is a white male in his 20s or 30s,Ž Weber told reporters. Investigators are working on determining the identity of that suspect.Ž The chief called the mall an active crime scene and asked people to continue to stay away. He said the mall would remain closed until further notice. Witnesses told WISN-TV that they had heard what they believed to be eight to 12 gunshots. Some people remained in the mall while police searched for a suspect. The station interviewed several people outside the mall who said they had friends sheltering in stores inside. Jill Wooley was inside Macys with her 79-year-old mother when they heard eight to 12 gun shots just outside the store entrance. We heard the “rst shot “red and knew immediately it was a gunshot,Ž Wooley told CBS58 in Milwaukee. We both just dropped to the ”oor.Ž Wooley said she didnt see anyone but the shots were very close.Ž She added that they ran in the opposite direction to the basement of the store, where they then hid. Trish Coxs 19-year-old nephew works at Finish Line sporting goods store. She said she was worried because the stores phone wasnt being answered. She was waiting frantically while FBI agents cleared the mall. An agent who wouldnt give his name said the mall was being methodicallyŽ cleared. Heavily armed FBI personnel were visible at the mall. Mall operator Brook“eld Properties said in a statement they were disheartened and angered that our guests and tenants were subject to this violent incident today.Ž They declined further comment.Police: 8 injured in Wisconsin mall shooting; suspect sought THE TIDEWELL FAMILY OF COMPANIES EMPATHY/ em € p € th / noun the telepathy of feelings without words NAME RELATIONSHIP QUOTE I experience so much joy in helping my patients and their families. Their smiles are my medicine. Tidewell CNA Charnika RountreeOUR COLLEAGUES IN CAREAs a Tidewell on-site CNA, Charnika cares for patients with such compassion, shes often considered a member of the family. Her enthusiasm and commitment are also a source of inspiration to the staff at the Assisted Living Facilities she visits. By starting with relationships, were rede“ning care. Its how weve done it for 40 years. y Brighten lives today CareRede“ned.orgadno=3774431-1 

PAGE 3

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 3A STOCK: # L8833PONLY 2,800 MILES ORIGINAL MSRP $44,950NOW:2017 LINCOLN CONTINENTAL $24,950NOW!2018 LINCOLN MKC 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 11/30/20 Stock: #LA6157A100K WARRANTY!! SAVE $2,500 ED HOWARDS Sale Even! SAVE $3,000NOW:$11,9902015 FORD ESCAPESTOCK: #M20479ASAVE $2,000NOW:$12,9992013 HONDA CRVSTOCK: #M20457BSAVE $1,500NOW:$7,7502010 HONDA CIVICSTOCK: #MA6191ASAVE $2,000NOW:$12,9902012 INFINITI FX35STOCK: #LA6192ASAVE $2,000NOW:$9,9502013 JEEP COMPASSSTOCK: #MA6188ASAVE $2,000NOW:$14,9952016 MAZDA CX-5STOCK: #MA6126ASAVE $2,000NOW:$15,9752018 NISSAN ALTIMASTOCK: #MA6164BSAVE $1,500NOW:$10,4502012 TOYOTA CAMRYSTOCK: #MA6148BSAVE $2,000NOW:$10,9902016 VOLKSWAGEN JETTASTOCK: #MA6215ASAVE $1,500NOW:$14,9502014 LINCOLN MKZ Stock: #L8823P 100K WARRANTY SAVE $2,500NOW:$20,9502017 LINCOLN MKZ Stock: #MA6158A SAVE $2,500 100K WARRANTY!NOW:$20,5002017 MAZDA CX-5 GRAND SELECT Stock: #M20485ASAVE $4,000NOW:$24,9502016 LEXUS ES350 Stock: #M20499A SAVE $2,000NOW:$16,8502015 VOLVO V60 * NO HAGGLE PRICING * NO EXTRA CHARGES * SAVE THOUSANDS Stock: #L8837P SAVE $2,000NOW:$29,9502017 INFINITI Q70 Stock: #MA6152A SAVE $2,0002016 AUDI Q5 Stock: #M20527B SAVE $2,500!NOW:$18,9502019 FORD FUSION HYBRID Stock: #M20527A 20,000MILES!SAVE $2,500!NOW:$24,9902018 HONDA CRV EXL NOW:$19,450 Stock: #M20523A SAVE $1,500 EXTRA CLEAN!NOW:$16,2002015 MAZDA 3 H/B Stock: #L8824PA SAVE $2,0002016 FORD EDGE Stock: #LA6093B SAVE $3,000!NOW:$17,9502016 CADILLAC ATS Stock: #L8814PSAVE $4,000!NOW:$18,9502016 JEEP CHEROKEE NOW:$14,450 adno=3772454-1 

PAGE 4

PAGE 4A SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 5Aadno=3704193-1 Quality Furniture & Interior Design Quality Furniture & Interior Design 

PAGE 5

PAGE 6A SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/CFishermens Village was bustling with activity Wednesday as many headed for its restaurants and shops. Randi Niedeldt said she and her husband arrived from Wisconsin on Nov. 15 and would be returning home on Nov. 30. She said they were staying in an Airbnb and took many precautions during their travel and visit here. I am a retired PA (physician assistant),Ž she said. You have to be careful; wash your hands, dont touch your face, use sanitizer and wear a mask.Ž She said that they planned to bring food home on Thanksgiving and share it with one other couple. Pam Hundley, who would be ”ying back to her home thats outside of Chicago for the holiday, said she came to town for a funeral.Ž Because of her travel plans that were unexpected, she said she would not be able to see her family back home, as she would quarantine herself since she would have been ”ying and around others. Alicia Lo”an, who is from Deep Creek, said her family would have a traditional Thanksgiving dinner with upwards of seven people and one friend. She said they all have been together in a bubbleŽ so to speak, since the pandemic began. She said there was one scary scenario in her family: My parents went on a cruise,Ž she explained, and she said Thanksgiving plans nearly got derailed, as her mother and friend are immuno-compromised.Ž Fortunately, her parents are “ne and the family would be together. Crystal Doney, who is from Pennsylvania, comes down to our area for six months each season. Her friend Kathy Beck, also from Pennsylvania, was visiting Doney but planned to ”y back up north before the holiday. Doney said she would be staying home this Thanksgiving. Steve Capone who was at Fishville with his dog Brooklyn, said that his wife Nancy would be making dinner this Thanksgiving, and they would be staying home. Brandon and Jennifer Anderson and daughter Isabella traveled from Indiana to Punta Gorda to visit Tammy Voeks, Isabellas grandmother, who is a resident here. However, they would be ”ying back for Thanksgiving. We had a pre-Thanksgiving dinner,Ž said Jennifer. Julie Cutler from North Port said she would be staying home for Thanksgiving and invite some neighbors to enjoy a meal outdoors. Rick Krejci from Port Charlotte said he would be going to a friends house for his Thanksgiving dinner. Charlotte Vana, who lives in North Port, was happy that the rest of her family moved to the area from Maryland, she said. She was shopping with her granddaughter Ashlee Vana, and said the family would enjoy a traditional Thanksgiving dinner at home with a gathering of about 11. Rich and Margaret Accordino were visiting from New Jersey and said they would be spending Thanksgiving at our house,Ž Rich said. Peter Brown and Janette Taylor said they were visiting from Massachusetts and would be returning home and having Thanksgiving dinner at their house. Also staying home this year are New Jersey residents Jean and William Major and Robert Po. They were spending the day at Fishermens Village. David and Diane Jadzinski who are from Michigan, also would be heading north and spending Thanksgiving at home. It would be just the two of us,Ž Diane said. For those not ”ying, travelers are likely to drive shorter distances and reduce the number of days they are away, says the AAA. This makes road trips the dominant form of travel this Thanksgiving. Although the COVID-19 pandemic and unemployment are key factors in why fewer people will be traveling, for those who do, there is a perk: The average price of unleaded gasoline in Florida is expected to be around $2 per gallon for unleaded. Jenkins said that it is the lowest price for gasoline for Thanksgiving in 12 years.Ž AAA acknowledges that the decision to travel is a personal one,Ž said Jenkins. The CDC says staying home is the best way to stop the spread of COVID-19. For those who still decide to travel, we urge you to take every precaution possible to protect yourself and others.Ž The CDC has advised that people stay home and not travel this Thanksgiving, but for those who must, the agency has provided tips for safe traveling. For information go to its website: www.cdc.gov.TRAVELFROM PAGE 1A How to have a safe ThanksgivingThis will be like no other Thanksgiving in the age of COVID19. But you can stay safe if you follow the following tips. The safest way to celebrate Thanksgiving this year is to spend it with people in your household. But many cannot limit themselves to this scenario, so if you do plan to spend it with people outside your household, heres what to do: € 1) Wear a mask with two or more layers to stop the spread of COVID-19. Make sure it fits snugly against the sides of your face, and wear it over your nose and mouth and secure it under your chin. € 2) Practice social-distancing; some without symptoms may still be able to spread COVID-19 or flu. Keep 6 feet away from others. € 3) Wash your hands often and keep hand sanitizer with you. € 4) If you are attending a gathering, bring your own food, drinks, plates, cups and utensils. Make sure you wear a mask while not eating. Also, avoid going in and out of the area where food is being prepared, and use single-use items such as condiment packets and disposable plates, containers and utensils. € 5) If you are hosting a gathering, hold it outdoors with family and friends who live in your community. Limit the number of guests, and clean and disinfect surfaces and items frequently between use. If you must celebrate indoors, keep windows open and limit the number of people in food preparation areas. Also have guests bring their own food and drink. If sharing food, have one person serve, and use single-use options such as plastic utensils and serving spoons.TRAVELThere have been travel restrictions in some areas, so check before you go. € 1) Get your flu shot before your trip. € 2) Always wear a mask in public settings and on public transportation. € 3) Stay at least 6 feet apart from anyone who is not in your household. € 4) Wash your hands often or use sanitizer. € 5) Avoid touching your mask, eyes, nose and mouth. € 6) Pack extra supplies, such as masks and hand sanitizers.THANKSGIVING ALTERNATIVES€ 1) Host a virtual Thanksgiving meal with family and friends; schedule a time to share a meal over Zoom. Have people share their recipes and show their turkey, dressing, or other dishes they prepared. € 2) Watch Thanksgiving Day parades, sports, and movies at home. Find a fun game to play (video or board). € 3) Shop online sales over the holiday weekend, and use contactless services such as curbside pickup. Shop in open air markets, staying 6 feet from others.THE SEASON OF SHARINGSafety prepare traditional dishes and deliver them to family and neighbors in a way that does not involve contact. For example, call ahead to tell them you will be leaving the food at the door. Finally, participate in a gratitude activity, like writing down things you are grateful for, and then share your thoughts with family and friends.INFORMATION PROVIDED BY THE CENTERS FOR DISEASE CONTROL AND PREVENTION. SUN PHOTO BY NANCY J. SEMONNew Jersey residents Margaret and Rich Accordino spent the day with their friends at Fishermens Village, but they will return home for Thanksgiving. THOUSANDS OF PLANTS TO CHOOSE FROM VOTED #1 GARDEN CENTER AND LANDSCAPER IN VENICE adno=3773139-1OPEN FOR REGULAR RETAIL SERVICE AND OFFERING CALL AHEAD CURBSIDE PICKUP UGLY YARDS WANTED!COMPLETE LANDSCAPE PACKAGES FROM$1,999 $5 OFF$25 PURCHASEExpires 11/27/20 . 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. VENICEMRT Lawn & Garden Center of Venice 5175 Englewood Rd Venice, FL 34293 Phone: (941) 493-1293 PORT CHARLOTTE MRT ACE Hardware and Garden Center2775 El Jobean Rd Port Charlotte, FL 33953 Phone: (941) 883-7117 OPEN 7 DAYS A WEEKMON-SAT 8:30-5:30 € SUN 9:00 4:30WWW.MRTLAWNANDGARDEN.COM TWO LOCATIONS These plants and HUNDREDS of other varieties available today at your nearest MRT!Plants available while supplies last. Stock Dealer Registration #47234271-40732 Arboricola Trinette Hibiscus Fiesta Jasmine Asian Snow Croton Mammey Viburnum Suspensum Blue Daze Hibiscus Sanibel Texas Sage Croton Petra Ixora Maui Red Sea Grape Ixora Maui Yellow 3 Gallon $11.99 3 Gallon $19.99 3 Gallon $19.99 3 Gallon $14.99 3 Gallon $14.99 3 Gallon $19.99 3 Gallon $16.99 3 Gallon $14.99 3 Gallon $14.99 3 Gallon $14.99 3 Gallon $19.99 3 Gallon $14.99 

PAGE 6

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 7AThe increasing number of cases among members of Congress has raised questions about the safety of the Capitol complex as cases have spiked in most every state and lawmakers are ” ying back and forth weekly. House members could be regularly tested in the Capitol starting this week, but there is still no testing protocol for senators. Donald Trump Jr., the eldest son of President Donald Trump, was quarantining Friday after learning he has been infected with the coronavirus, a spokesperson said. The younger Trump learned his diagnosis at the beginning of the week and has had no symptoms, said the spokesperson, who was granted anonymity to discuss private medical information. Trump Jr. is following all medically recommended guidelines for COVID-19, the disease caused by the virus, the spokesperson added. The 42-year-old is the latest member of the presidents family to become infected with a virus that has killed more than 250,000 Americans and infected nearly 12 million others. President-elect Joe Biden made President Trumps response to the virus a top issue in the recently concluded race for the White House, though Trump has yet to acknowledge the outcome. President Trump, “ rst lady Melania Trump and their son Barron have all recovered from their coronavirus infections in October. The president spent three days in a military hospital where he was treated with experimental drugs; the “ rst lady weathered her illness at the White House.SCOTTFROM PAGE 1A schools has led to several classrooms at one DeSoto County school to switch to virtual learning. At Nocatee Elementary School in DeSoto County, 280 students were told to go into isolation after they might have come in contact with someone who tested positive for the virus. There were four students at that school who did test positive, according to the school districts dashboard. In addition to the 280 at Nocatee, 73 students at DeSoto Middle School, 65 at Memorial Elementary, 32 at DeSoto High School and four at West Elementary were told to go into isolation. DeSoto County School Superintendent Dr. Bobby Brown issued a memorandum saying that because of the situation, several classrooms at one of our schoolsŽ would switch to virtual learning. The memorandum did not indicate which school was involved. Brown said the school district follows the Department of Healths recommendation for isolation.Ž Sarasota County also saw an increase in its number of students who needed to be isolated after possibly having come in contact with someone who tested positive for COVID-19. Craig Maniglia, spokesman for the school district, con“ rmed that there were 698 students on Friday who went into isolation. Another 49 students tested positive and were also in isolation. Maniglia paraphrased a school board member who said that as the surrounding area goes up in COVID-19 cases, so would the schools population. Two Sarasota schools particularly hit hard were Sarasota Middle School and Venice High, where each had more than 100 students who went into isolation. In Charlotte County Public Schools, there were two positive cases reported this week. The district has reported 35 positive cases since Sept. 8. Charlotte County Public Schools District spokesman Mike Riley said this week the district had 124, three-day exclusions for sick kids who present to clinics, and 29, 14day exclusions for a positive family member. An exclusion means that a student is sent home for a certain duration if that student exhibits possible COVID-19 symptoms. Riley said that for the year so far, there have been 1,450, three-day exclusions and 180, 14-day exclusions. Floridas Commissioner of Education Richard Corcoran was expected to issue an emergency order by Thanksgiving,Ž said spokesperson Taryn Fenske, who said that Corcoran would give preference to parental choice.Ž The mandate could come in the form of one of three scenarios: all students would return to brick and mortar schools, school districts would continue a balance of in-school learning and virtual learning, or all schools would inaugurate virtual learning. VACCINE NEWS In related news, Gov. Ron DeSantis said that as soon as the FDA gives its approval, P“ zer will ship 25 million doses of its vaccine, and Moderna will ship 15 million. Since it takes two doses, there would be enough vaccines to inoculate 20 million people. But DeSantis in a press conference said it was unknown how many dosages would come to Florida. He said he expected the “ rst round of vaccines to be released by the end of December, and that hospitals would receive them “ rst. In late-breaking news, P“ zer announced it was seeking emergency authorization from the FDA for its vaccine and that 50 million would be possible by next month. The P“ zer vaccine has to be stored at minus 70 degrees Celsius (minus 94 Fahrenheit). DeSantis said at a press conference that “ ve Florida hospitals now have the capability to provide storage for the vaccine. The Moderna vaccine must be stored at minus 20 degrees Celsius, which is minus 4 degrees Fahrenheit, which would not be an issue at hospitals since that is the temperature most home freezers could reach. COVIDFROM PAGE 1A 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=3772438-1 941.473.1403 | GOMULCH.COM 850 N. Indiana (Hwy 776) | Englewood M-F 7:30 AM 5 PM | SAT 7:30 AM 2 PMHOME DELIVERYNOVEMBER SPECIALS$5492CF Flower & Veg Pro MixJUNGLE GROWTH BRAND WAS $739 $7493CF Pro Landscapers MixCONTAINERS & IN-GROUND WAS $1199 Order Online. Fast. Safe. Contact Free.SOILS $55001-Gallon Weed KillerNULLIFY A/P WAS $6500 $254913-2-13 Palm & Tree50 POUND BAG WAS $2849 FERTILIZERS $1549Steel Leaf Rake WAS $1799 TOOLS adno=3771981-1 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=3771746-1 Newtown Community Health Action Team (Newtown CHAT) Nov. 24, 2-3 p.m. REMOTE MEETING. Email Ashley Spangler at Ashley.spangler@flhealth.gov to join. Sarasota Soil and Water Conservation District Dec. 3, 9 a.m. Green Building Conference Room, UF/IFAS Extension, Twin Lakes Park, 6700 Clark Road, Sarasota. Call 941-907-0011. Value Adjustment Board (VAB) Petitioner Hearings Nov. 25, Dec. 3 and 4, 8:30 a.m. Administration Center, 1660 Ringling Blvd., Sarasota. All hearing schedules are subject to change. Call 941-861-5279. Value Adjustment Board (VAB) Petitioner Hearings Dec. 1 and 2, 9 a.m. Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. All hearing schedules are subject to change. Call 941-861-5279. Consistent with the guidance from the Centers for Disease Control and Prevention (CDC) and any applicable executive orders of the governor of the state of Florida, Sarasota County is providing alternatives to in-person attendance at public meetings. Visit www.scgov.net/ publicinput for more information on how to participate. If you do not have internet access, please call 941-861-5000 for general assistance. To protect the health and safety of our staff and the general public, health screening procedures are in effect for 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. Sarasota County CARES succeeds in distributing funding Since launching in August, the Sarasota County CARES Assistance program has disbursed $27.1 million into the local economy, supporting small businesses, individual households, arts and cultural programs, and nonprofit organizations. Based on the applications already submitted the County will succeed in distributing all the CARES funds as approved by the County Commission. As a result of the success the Small-Business and Individual Assistance programs paused on Thursday, Nov. 19. During the pause, existing applicants will be able to view applications, however, the program will not accept new applications. For more information on the Sarasota County CARES Assistance program call the Sarasota County CARES Contact Center 8 a.m. to 7 p.m. Monday through Saturday at 941-861-CARE (2273) or visit www.scgov.net/cares. adno=3772686-1 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 11/21/2020 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of: Barbers on the Harbor located at 4300 Kings Highway in the County of Charlotte in the City of Port Charlotte, Florida 33980 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, FL. Dated at Port Charlotte, Florida, this 18th day of November, 2020. Owners Name or Corporation Barbers on the Harbor, LLC. Publish 11/21/2020 416558 3774437 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of: Florida Dream Living and Investments located at 252 W. Marion Avenue, Suite 1121 in the County of Charlotte in the City of Punta Gorda, Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, FL. Dated at Punta Gorda, Florida, this 18th day of November, 2020. Owners Name or Corporation A rturo R. Crosby, LLC Published: 11/21/2020 100738 3774488 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA IN RE: ESTATE OF DAVID W. POOLER, A/K/A DAVID WILLIAM POOLER , Deceased. File No.: 20-902-CP Probate Division NOTICE TO CREDITORS The administration of the estate of DAVID W. POOLER, deceased, whose date of death was August 19, 2020, and whose social security number is private, is pending in the Circuit Court for Charlotte County, Florida Probate Division, the address of which is 350 East Marion Avenue, Punta Gorda, Florida, 33950. The names and addresses of the personal resresentative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against the decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is November 28, 2020. Attorney for Personal Representative Arlene C. Chase, Esq. Florida Bar No. 0033591 Arlene C. Chase, P.A. 21216 Olean Blvd., Suite 1 PChlFL33952 3120 NOTICE TO CREDITORS P ort Ch ar l otte, FL 33952 Telephone: (941) 575-5142 Personal Representative WILLIAM B. POOLER 14921 Capri Lane Hudson, FL 34667 Publish: 11/21/2020, 11/28/2020 311828 3774440 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Darrells Wrecker Service gives Notice of Foreclosure of Lien and intent to sell these vehicles on 12/04/2020, 10:00 am a t 663 S BREVARD AVE ARCADIA, FL 34266-4260, pursuant to subsection 713.78 of the Florida Statutes. Darrells Wrecker Service reserves the right to accept or reject any and/or all bids. 1B3HB28B77D182976 2007 DODGE Published: November 21, 2020 140912 3774554 NOTICE OF PUBLIC SALE : Darrells Wrecker Service gives Notice of Foreclosure of Lien and intent to sell these vehicles on 12/11/2020, 10:00 am a t 663 S BREVARD AVE ARCADIA, FL 34266-4260, pursuant to subsection 713.78 of the Florida Statutes. Darrells Wrecker Service reserves the right to accept or reject any and/or all bids. 1FTEX15N5PKA97979 1993 FORD 1FTRX18W62NB52419 2002 FORD 1GCHK23205F851774 2005 CHEVROLET 5Y2SL648342402793 2004 PONTIAC Published: November 21, 2020 140912 3774553 3137 INTENT TO CONSIDER ORDINANCES NOTICE OF INTENT CITY OF NORTH PORT, SARASOTA COUNTY, FLORID A TO WHOM IT MAY CONCERN: Notice is hereby given pursuan t to the provisions of Chapter 177, Florida Statutes, that Joshua and Mary Shelton, the propert y owners, intend to petition the City of North Port to vacate the 10-foot platted rear drainage and utility easement located on lots 12 & 16, Block 870, 16th Addition to the Port Charlotte Subdivision, according to the plat thereof as recorded in Pla t Book 20, Pages 12, 12A-12E, o f the Public Records of Sarasota County, Florida. All of the above lying and being in the City o f North Port, Sarasota County, Florida. Publish: November 19, 26, 2020 416806 3774223 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 

PAGE 7

PAGE 8A SATURDAY, NOVEMBER 21, 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 22.32 8.11 AES Corp .57f 16 20.42 -.45 +2.6 55.07 23.07 AFLAC 1.12 14 43.85 +2.61 -17 .1 19.65 6.25 AGNC Inv 1.44 dd 15.21 +.34 -14.0 9.05 1.95 AMC Ent ... dd 3.35 +.38 -53.7 39.70 26.08 AT&T Inc 2.08 14 28.32 -.59 -27 .5 8.75 1.80 Ayro rs ... ... 8.09 +4.10 +83.9 115.14 61.61 AbbottLab 1.44 59 110.89 -1.71 +27 .7 101.28 62.55 AbbVie 5.20f 15 100.84 +1.80 +13.9 20.65 7 .42 AberFitc .80 12 20.89 +2.83 +20.8 3.08 .17 Acasti g ... dd .24 +.03 -90.2 19.11 4.53 AccelrDiag ... dd 8.34 -.25 -50.7 4.68 1.33 Accuray ... dd 3.91 +.07 +38.7 87 .73 50.51 ActivsBliz .41f 23 76.81 -.74 +29.3 1.51 .27 AdamisP h ... dd .41 -.28 -41.6 29.28 5.90 Adient 1.10 ... 27 .44 +.36 +29.1 536.88 255.13 AdobeInc ... 96 462.92 -6.42 +40.4 72.51 22.13 AdvDrainS .36 58 68.62 +4.76 +76.7 90.58 33.38 AdvEnId ... 40 90.09 +3.80 +26.5 94.28 36.75 AMD ... cc 84.64 +3.21 +84.6 52.40 21.76 Aecom ... 19 50.23 +.72 +16.5 87 .00 45.00 AeroViron ... 33 83.30 +2.08 +34.9 1.54 .29 AEtern g ... dd .42 +.07 -53.8 117 .50 61.13 Agilent .72 cc 110.89 +.72 +30.0 3.17 1.44 AlaskCom .09e 24 3.11 +.02 +75.7 130.21 48.89 Albemarle 1.54 21 127 .89 +5.41 +75.1 21.92 5.16 Alcoa Cp ... 94 18.82 +2.25 -12.5 128.57 72.67 Alexion lf ... 19 121.38 -6.38 +12.2 319.32 169.95 Alibaba ... 98 270.74 +9.90 +27 .6 24.17 4.95 AllegTch ... 9 13.98 +1.40 -32.3 183.26 60.06 AllegiantT 2.80 11 154.94 +.22 -11.0 84.71 48.22 Allete 2.47 17 56.18 +.42 -30.8 12.29 2.63 AllnceRes 1.60m 1 4.02 +.49 -62.8 36.06 13.24 AlliBern 2.44e 15 31.68 +.04 +4.7 60.28 37 .66 AlliantEg s 1.52 26 52.87 -3.33 -3.4 49.73 26.15 AllisonTrn .68 10 39.74 -.69 -17 .8 125.92 64.13 Allstate 2.16f 15 100.18 +3.47 -10.9 167 .33 84.97 AlnylamP ... dd 124.70 -10.81 +8.3 1818.06 1013.54 Alphabet C ... 44 1742.19 -34.83 +30.3 1816.89 1008.87 Alphabet A ... 52 1736.38 -35.88 +29.6 32.13 15.96 Altice .07e dd 32.27 +1.62 +18.0 51.78 30.95 Altria 3.44f 13 39.94 -.39 -20.0 26.12 3.36 Amarin ... ... 4.62 +.34 -78.5 3552.25 1626.03 Amazon ... cc 3099.40 -29.41 +67 .7 73.59 36.02 Ambarella ... dd 66.46 +7 .75 +9.7 4.75 1.90 Ambev .05e 4 2.69 -.11 -42.3 87 .66 58.74 Ameren 2.06f 28 78.45 -3.67 +2.1 8.10 3.52 AFMulti .24m 6 3.82 +.15 -50.4 18.04 10.12 AMovilL .17e ... 14.07 +.13 -12.1 30.78 8.25 AmAirlines .40 4 12.53 +.29 -56.3 17 .38 6.54 AEagleOut .55 11 16.94 +1.83 +16.3 104.97 65.14 AEP 2.96f 21 82.49 -7 .38 -12.7 138.13 67 .00 AmExp 1.72 15 112.58 -2.41 -9.3 96.64 65.11 AmStsWtr 1.22 46 75.46 -1.74 -12.9 172.56 92.00 AmWtrWks 2.20 68 157 .71 -3.60 +28.4 188.57 80.01 Ameriprise 4.16 14 179.80 -5.08 +7 .9 111.25 72.06 AmeriBrgn 1.76f 12 100.46 -7 .66 +18.2 120.35 54.82 Ametek .72 49 117 .42 +.15 +17 .7 264.97 177 .05 Amgen 6.40 18 223.17 -14.19 -7 .4 128.54 63.05 Amphenol 1.16f 33 127 .39 +3.99 +17 .7 83.54 32.58 ABInBev 1.10e 16 65.04 -1.32 -20.7 10.50 3.51 Annaly 1.00e 9 7 .89 +.32 -16.2 4.64 .64 AnteroRes 1.00 8 3.97 -.02 +39.3 338.20 171.03 Anthem 3.80 26 305.62 -27 .34 +1.2 3.79 .79 Anworth .44e 6 2.23 +.41 -36.6 33.77 3.80 Apache .10m 7 11.44 +1.12 -55.3 6.60 1.95 Aphria ... ... 6.13 +.47 +17 .4 55.39 19.46 ApolloGM 2.35e 15 43.18 -.55 -9.5 137 .98 53.15 Apple Inc s ... 43 117 .34 -1.92 +59.8 77 .51 36.64 ApldMatl .88 23 76.73 +4.14 +25.7 17 .57 5.00 ApldOptoel ... dd 7 .92 +.33 -33.3 39.69 13.54 ArcBest .32 11 37 .92 +.82 +37 .4 52.05 28.92 ArchDan 1.44 15 48.61 -.89 +4.9 16.16 .97 Arcimot h ... ... 17 .01 +9.46 +956.5 29.95 6.00 Arconic n ... ... 28.07 -.29 +352.0 19.33 7 .90 AresCap 1.60a 8 16.16 +.59 -13.4 280.35 156.63 AristaNetw ... 16 268.50 -5.36 +32.0 90.98 39.25 ArrowEl ... 13 88.83 +1.83 +4.8 47 .68 17 .69 ArtisanPtr 2.76a 18 44.81 +.76 +38.6 83.28 38.88 Ashland 1.10 68 77 .30 -4.29 +1.0 64.94 36.15 AstraZen 1.37e ... 55.30 -2.08 +10.9 23.92 1.20 AtHomGr ... 19 16.74 +2.65 +204.4 14.62 5.39 AtlasCp .50 18 11.76 +.73 -17 .2 121.08 77 .92 ATMOS 2.30 18 95.67 -6.49 -14.5 182.32 103.11 AutoData 3.64 46 171.27 -.36 +0.5 156.82 76.96 AveryD 2.48f 42 147 .50 -2.08 +12.8 52.98 6.35 AvisBudg ... 12 34.79 -1.92 +7 .9 53.00 32.09 Avista 1.62 18 37 .51 -.31 -22.0 31.93 10.39 B&G Foods 1.90 9 26.24 -1.17 +46.3 7 .55 2.16 B2gold g .16f 71 5.68 -.31 +41.6 49.26 31.66 BCE g 3.68e ... 43.23 +.70 -6.7 6.15 2.07 BGC Ptrs .04m 10 3.84 +.23 -35.4 48.67 23.64 BHPBil plc 4.40e ... 43.92 +.64 -6.6 40.08 14.74 BP PLC 2.46f 6 19.49 +.69 -48.4 9.48 1.26 BP Pru 4.14e 1 1.72 +.14 -75.0 151.18 82.00 Baidu ... 2 136.11 -8.97 +7 .7 25.99 9.12 BakHugh .72 70 18.21 +.34 -29.0 113.93 78.30 Balchem .52f 42 103.81 -2.40 +2.1 102.76 51.26 BallCorp .60 50 97 .25 +2.60 +50.4 21.61 5.50 BallardPw ... dd 19.29 +3.11 +168.7 5.80 2.49 BcBilVArg .27e ... 4.21 +.47 -24.6 8.47 2.68 BcoBrad .06a ... 4.54 +.12 -44.2 4.32 1.78 BcoSantSA .21e ... 2.74 +.07 -33.8 35.72 17 .95 BkofAm .72 10 26.81 -.19 -23.9 79.93 38.31 BkMont g 4.24e 8 71.34 +4.67 -7 .9 51.60 26.40 BkNYMel 1.24 10 37 .88 -.83 -24.7 57 .87 31.94 BkNova g 2.72 7 48.51 +2.24 -14.1 31.22 12.65 BarrickGld 2.82e 12 24.28 -1.61 +30.6 95.19 69.10 Baxter .98 36 77 .02 -5.34 -7 .9 17 .23 4.39 BeazerHm ... 16 14.06 -.19 -0.5 286.72 197 .75 BectDck 3.16 94 231.87 -10.94 -14.7 26.16 3.43 BedBath .68 dd 20.24 +.01 +17 .0 234.97 159.50 BerkH B ... 31 227 .01 -.41 +0.2 6.54 2.46 Best Inc ... ... 2.87 -.36 -48.4 197 .50 48.18 ByndMt ... dd 136.56 +11.82 +80.6 57 .24 10.13 BigLots 1.20 14 49.48 +2.02 +72.3 59.38 15.18 Bilibili ... cc 60.00 +11.10 +222.2 115.00 18.60 BioNTech ... ... 104.07 -1.93 +207 .2 6.29 1.58 Biocryst ... dd 4.33 -.08 +25.5 374.99 223.25 Biogen ... 11 244.15 -4.44 -17 .7 87 .12 48.07 BlkHillsCp 2.26f 18 61.90 -.64 -21.2 6.89 2.70 BlackBerry ... dd 5.76 +.65 -10.3 47 .10 27 .00 BlkHlthSci 2.40 q 45.70 -.79 +7 .5 16.34 9.54 BlkMuniast .65a q 14.10 +.25 -7 .1 19.10 1.25 BlinkCh ... dd 22.67 +12.97 +1118.8 375.60 89.00 Boeing ... 19 199.62 +12.51 -38.7 2128.02 1107 .29 BookingHl ... 28 1992.77 -60.10 -3.0 45.35 17 .00 BorgWarn 1.36 11 37 .56 -.10 -13.4 1092.80 290.02 BostBeer ... cc 938.30 +.77 +148.3 46.62 24.10 BostonSci ... 26 33.70 -4.28 -25.5 38.38 6.44 BoydGm .28f 25 37 .55 +2.74 +25.4 52.95 7 .00 Brinker ... 13 48.60 +1.30 +15.7 68.34 45.76 BrMySq 1.80 20 61.61 -2.01 -4.0 45.64 27 .32 BritATob 2.69e ... 36.89 -.11 -13.1 8.57 1.47 Brookdale ... dd 3.99 -.05 -45.1 56.31 25.77 BrkfInfra 5.80e 39 51.47 +.46 +3.0 73.99 25.22 Brunswick 1.08f 20 74.04 +3.57 +23.4 11.40 .36 CBAK En h ... ... 7 .99 +1.84 +594.8 1.51 .09 CBL Asc .30 dd .09 ... -91.5 18.24 9.30 CIIG Mr n ... ... 17 .00 +6.85 +70.9 69.12 46.03 CMS Eng 1.63 37 61.25 -3.82 -2.5 11.31 5.06 CNH Indl .14e 33 10.53 +.44 -4.3 93.71 46.81 CSX 1.04 22 91.54 +.94 +26.5 77 .03 52.04 CVS Health 2.00 12 66.39 -4.61 -10.6 46.66 30.74 Cal-Maine .86e 15 39.16 -1.04 -8.4 13.16 5.56 CalaCvHi 1.02 q 13.11 +.44 +15.0 11.94 3.70 CalAmp ... 9 9.02 +.56 -5.8 57 .36 39.74 CalifWtr .85 36 50.34 -2.04 -2.4 4.70 .82 CalumetSp ... dd 3.55 +.07 -2.7 120.73 62.48 CamdenPT 3.32 26 99.70 -.61 -6.0 57 .54 40.70 CampSp 1.40 18 48.98 -.21 -0.9 8.98 1.76 Canaan ... ... 4.28 +1.62 -29.8 87 .47 46.45 CIBC g 4.72e 7 83.99 +3.03 +0.9 112.97 65.13 CdnNR 1.81e ... 108.72 +.20 +20.2 32.79 6.71 CdnNRs 1.50 ... 21.71 +1.64 -32.9 28.41 15.46 Canon ... ... 18.49 +.50 -32.4 107 .59 38.00 CapOne .40m 7 83.58 -3.12 -18.8 3.92 .45 CapSenL ... dd .73 +.07 -76.5 8.42 1.97 CapsteadM .47 9 5.68 +.13 -28.3 6.85 1.00 CpstnTur ... ... 6.53 +.83 +113.4 60.69 39.05 CardnlHlth 1.94 dd 51.86 -5.57 +2.5 109.31 37 .59 CarMax ... 19 94.55 -.93 +7 .8 51.94 7 .80 Carnival ... 4 17 .37 +1.36 -65.8 54.90 13.60 CarpTech .80 20 25.50 +2.36 -48.8 41.48 12.26 CarrGlb n .08p ... 38.54 +.25 +149.6 176.37 87 .50 Caterpillar 4.12 16 172.23 +.52 +16.6 56.70 13.00 CedarF 3.74f 10 37 .52 +3.72 -32.3 4.88 1.55 Cemex .29t ... 4.62 +.18 +22.2 10.52 1.41 CenovusE .25 4 4.71 +.43 -53.6 5.35 .24 CntRsDvA ... ... 1.02 +.26 -77 .9 27 .53 11.58 CenterPnt .60 17 23.46 -.64 -14.0 24.70 7 .02 Chemours 1.00 6 22.80 +.51 +26.0 122.72 51.60 Chevron 5.16 12 85.79 +4.05 -28.8 74.84 20.62 Chewy ... ... 68.71 +5.72 +136.9 5.14 .91 Chicos .36f 5 1.70 +.33 -55.4 81.84 9.25 ChildPlace 2.24 8 40.20 +7 .93 -35.7 35.60 18.45 ChinaSoAir .64e ... 31.71 +1.88 -5.6 1384.46 415.00 Chipotle ... cc 1292.57 +41.14 +54.4 167 .74 87 .35 ChubbLtd 3.12e 18 148.88 -.38 -4.4 98.96 47 .98 ChurchDwt .96 ... 85.96 -1.42 +22.2 224.96 118.50 Cigna .04 20 204.82 -14.87 +0.2 115.53 46.07 CinnFin 2.40 6 77 .40 -1.38 -26.4 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.73% (wkly)s 4-wk. 3.27%s YTD 2.54%UNasdaq0.22% (wkly)s 4-wk. 2.66%s YTD 32.12%VS&P 500-0.77% (wkly)s 4-wk. 2.66%s YTD 10.11%US&P mid-cap1.63% (wkly)s 4-wk. 6.55%s YTD 4.10%URussell 20002.37% (wkly)s 4-wk. 8.83%s YTD 7.00% 6.00 .25 Cinedig h ... ... .59 -.01 -16.0 35.74 5.71 Cinemark 1.44f 6 14.69 +1.05 -56.6 91.63 47 .04 Cirrus ... 36 77 .31 +.30 -6.2 50.28 32.40 Cisco 1.44 16 40.97 -.43 -13.9 83.11 32.00 Citigroup 2.04 7 51.65 +2.99 -35.3 173.56 100.31 CitrixSy 1.40 27 120.48 +2.22 +8.6 3.75 1.05 CleanEngy ... dd 3.48 +.29 +48.7 32.79 16.12 ClearwEn C .93e 40 29.23 -.62 +46.5 9.34 2.63 ClevCliffs .24 3 9.23 +.73 +10.7 239.87 144.31 Clorox 4.44f 33 203.05 -4.33 +32.2 60.07 36.27 CocaCola 1.64 32 52.67 -.78 -4.8 15.09 5.80 CohStQIR .96 q 12.00 +.36 -19.4 32.85 11.22 CohStSelPf 2.06 q 25.83 -.17 -18.1 86.06 58.49 ColgPalm 1.76 32 85.16 -.20 +23.7 5.17 1.33 ColonCap .44 ... 4.31 +.33 -9.3 50.38 31.71 Comcast .92 24 49.17 +.17 +9.3 73.43 24.28 Comerica 2.72 6 50.44 -.04 -29.7 72.63 47 .01 CmtyBkSy 1.68f 20 64.52 +.88 -9.0 66.14 34.39 CompssMn 2.88 21 61.46 -.25 +0.8 7 .29 2.86 CmpTask .24 dd 6.30 +.11 +21.6 38.00 11.48 Comtech .40 13 18.13 +1.12 -48.9 39.34 22.83 ConAgra 1.10f 24 35.86 -.17 +4.7 67 .13 20.84 ConocoPhil 1.72f 7 39.65 +4.29 -39.0 8.81 3.42 ConsolCom 1.55 ... 5.27 -.01 +35.8 95.10 62.03 ConEd 3.06f 16 77 .39 -3.47 -14.5 208.55 104.28 ConstellA 3.00 16 200.57 -1.44 +5.7 36.20 6.90 ContlRescs ... 6 15.18 +1.22 -55.7 41.91 13.82 CooperTire .42 56 39.91 -.32 +38.8 17 .90 5.76 Corecivic 1.76 4 6.80 +.20 -60.9 64.45 22.22 CorOnDem ... dd 43.00 +2.11 -26.6 37 .13 17 .44 Corning .88 16 36.30 +.47 +24.7 30.57 15.23 CorpOffP 1.10 14 26.87 +1.29 -8.5 389.50 271.28 Costco 2.80f 54 381.12 +2.28 +29.7 13.01 2.65 Coty .50 ... 6.05 +1.26 -46.2 170.10 53.61 CrackerB 5.20 15 139.14 +9.41 -9.5 33.49 2.65 CrestEq 2.50 cc 16.24 +1.44 -47 .3 61.00 8.40 Crocs ... dd 61.27 +4.38 +46.3 180.00 114.18 CrwnCstle 4.80 97 166.97 -1.04 +17 .5 99.86 42.97 CrownHold ... 28 96.28 +1.17 +32.7 244.67 101.03 Cummins 5.40f 64 230.65 -4.55 +28.9 43.48 12.77 CybrOpt ... 59 25.95 +1.61 +41.2D-E-F 13.22 6.76 DNP Selct .78 q 10.46 +.09 -18.1 135.66 71.21 DTE 4.34f 23 129.86 -.84 ... 125.96 26.15 Darden 1.20 20 108.45 +.86 -0.5 265.87 106.14 Deere 3.04 25 258.56 +6.77 +49.2 62.48 17 .51 DeltaAir ... 6 37 .13 +.67 -36.5 26.98 4.70 DevonE .44 8 13.16 +1.38 -49.3 171.29 100.52 Diageo 3.51e ... 156.80 +1.71 -6.9 3.60 1.25 DianaShip ... dd 1.73 +.19 -44.4 13.05 2.80 Diebold ... 10 8.99 +.85 -14.9 18.99 6.18 DigiIntl ... 42 16.82 +.12 -5.1 165.49 105.00 DigitalRlt 4.48 68 142.70 -1.95 +19.2 78.55 21.50 Dillards .60 5 46.39 -1.23 -36.9 118.70 9.26 DxSCBear ... q 9.59 -.73 -72.7 28.85 4.29 DirSPBear ... q 4.66 +.10 -64.8 77 .89 10.09 DrxSCBull .41e q 49.24 +3.07 -31.6 76.33 16.51 DrxSPBull ... q 61.62 -1.50 -6.7 87 .43 23.25 Discover 1.76 10 74.80 -1.37 -11.8 33.66 17 .12 DiscIncA ... 13 25.49 +2.37 -22.1 153.41 79.07 Disney 1.76 19 141.07 +2.71 -2.5 8.93 2.00 DiverHlth .04m 3 4.63 +.62 -43.1 225.25 125.00 DollarGen 1.44 31 210.23 -3.67 +34.8 113.35 60.20 DollarTree ... 12 94.97 +.02 +1.0 90.89 57 .79 DomEngy 2.52m 16 78.65 -6.28 -5.0 435.58 270.08 Dominos 3.12 43 389.56 -.04 +32.6 40.05 18.40 Domtar g 1.82 21 28.88 +1.86 -24.5 58.32 31.08 Donaldson .84 26 54.25 +.78 -5.8 64.19 10.04 DraftKin ... ... 48.23 +5.39 +350.7 24.14 14.55 Dropbox ... ... 19.03 -.03 +6.3 67 .74 28.33 DuPont 1.20 7 62.55 +.92 -2.6 9.49 7 .97 DufPUC .60 q 9.20 +.03 +0.7 103.79 62.13 DukeEngy 3.86f 23 92.58 -2.40 +1.5 43.45 25.19 DukeRlty 1.02f 30 38.41 -1.92 +10.8 106.30 38.51 Dunkin 1.61 42 106.16 +.03 +40.5 61.06 26.02 eBay .64 11 48.99 +.32 +35.7 89.54 27 .00 EOG Rescs 1.50 dd 45.39 +2.72 -45.8 19.33 8.81 ETF M AlH ... ... 13.36 +.29 -22.0 32.36 11.25 EtfUSGblJ ... q 20.76 +.61 -34.1 60.00 1.50 EKodak ... dd 7 .21 +.50 +55.1 119.48 56.42 Eaton 2.92f 27 117 .40 +2.95 +23.9 20.34 10.67 EV EEq2 1.05 q 20.08 +.60 +12.6 9.18 4.71 EVTxMGlo .98 q 8.17 +.10 -6.9 231.36 124.60 Ecolab 1.88 45 210.66 +2.23 +9.2 78.93 43.63 EdisonInt 2.55 13 63.38 -.68 -16.0 247 .64 66.23 EdwLfSci ... 28 84.53 +2.75 +8.7 9.74 .89 ElecVeh ... dd 10.81 +4.52 +402.8 170.75 112.86 EliLilly 2.96 dd 145.49 +3.11 +10.7 17 .40 10.30 ElmiraSB .60 10 11.50 +.80 -23.8 78.38 37 .75 EmersonEl 2.02f 24 75.96 +.15 -0.4 43.15 22.57 Enbridge 2.55 20 29.25 +.82 -26.5 13.86 3.75 EgyTrnsfr .61m 7 6.08 +.72 -52.6 7 .35 1.15 Enerpls g .12e 3 2.32 +.24 -67 .5 6.48 .88 EnLinkLLC 1.03e 5 3.62 +.57 -40.9 22.21 13.98 Ennis Inc .90 11 16.66 +.12 -23.0 135.55 75.20 Entergy 3.80f 48 108.98 -.20 -9.0 29.22 10.27 EntProdPt 1.78 14 18.99 +.48 -32.6 21.04 8.41 Equinor .36m 5 15.07 +.52 -24.3 13.82 3.75 EquitMid .60e 7 7 .80 +.76 -41.6 54.52 30.40 EssentUtil 1.00f 32 43.73 -.98 -6.8 76.57 42.01 Evergy 2.14f 24 54.51 -2.06 -16.3 99.42 60.69 EversrceE 2.27f 29 88.63 -4.66 +4.2 141.90 35.25 ExactSci h ... dd 115.23 -7 .48 +24.6 11.21 .95 ExantasCap .90f dd 3.24 +.48 -69.4 50.54 29.28 Exelon 1.53 17 41.87 -1.02 -8.2 130.57 40.76 Expedia 1.36 55 119.90 -3.55 +10.9 6.24 .57 Express ... 3 1.14 +.37 -76.6 71.37 30.11 ExxonMbl 3.48 9 36.94 +.86 -47 .1 12.93 5.05 FNBCp PA .48 8 8.80 +.22 -30.7 304.67 137 .10 Facebook ... 51 269.70 -7 .25 +31.4 50.36 5.99 Farfetch ... ... 47 .00 +1.33 +354.1 49.86 26.72 Fastenal 1.00 35 47 .30 -.23 +28.0 293.30 88.69 FedExCp 2.60 cc 276.69 +4.78 +83.0 16.87 4.60 FedNatHld .36 5 5.60 -.36 -66.3 133.15 64.11 FedRlty 4.24f 16 89.78 +1.31 -30.3 38.26 13.06 FedHerm B 1.08 12 26.46 -1.10 -18.8 215.48 127 .73 Ferrari 1.03 ... 209.74 +3.05 +26.7 15.73 6.00 FiatChrys ... ... 15.29 +.72 +4.1 49.28 19.00 FidlNatFn 1.44f 13 36.05 +1.49 -20.5 16.17 4.45 FidusInvst 1.20 9q 13.09 +.99 -11.8 31.64 11.10 FifthThird 1.08 9 25.29 -.10 -17 .7 97 .93 28.47 FstSolar ... 37 84.69 +4.74 +51.3 52.52 22.85 FirstEngy 1.56f 6 28.00 -1.51 -42.4 24.09 8.87 FlrtyTotR 1.63 q 22.86 +.09 +2.6 25.18 17 .42 FlowrsFds .80 24 22.28 -.01 +2.5 20.90 2.85 Fluor .40 11 15.56 +2.17 -17 .6 45.80 17 .46 FootLockr .60 8 39.28 +2.04 +0.7 9.58 3.96 FordM ... 7 8.74 +.20 -6.0 92.59 33.90 FBHmSec .96 29 84.46 +.66 +29.3 21.29 4.82 FrptMcM ... 14 21.25 +1.11 +62.0 23.88 10.79 fuboTV n ... ... 23.65 +8.33 +96.9 5.99 .48 FuelCell ... ... 5.54 +2.69 +120.7G-H-I 141.78 14.21 GSX Tch ... ... 65.66 -4.44 +200.4 141.98 67 .98 GW Pharm ... dd 124.82 +6.02 +19.4 22.52 10.40 GabDvInc 1.32 q 20.38 +.23 -7 .2 8.40 3.04 GabMultT .88e q 7 .48 +.36 -6.7 8.25 4.50 GabUtil .60 q 7 .58 -.07 -2.4 15.87 2.57 GameStop 1.52 dd 12.71 +1.70 +109.0 50.99 13.04 Gam&Lsr 2.40 14 41.31 -.34 -4.0 7 .06 .63 Gannett 1.52 13 2.29 +.57 -64.1 25.41 5.26 Gap ... 10 24.37 +2.30 +37 .8 120.42 61.04 Garmin 2.44f 32 114.49 -1.14 +17 .4 39.09 21.91 GAInv 1.15e q 35.04 +.76 -7 .2 190.08 100.55 GenDynam 4.40 16 148.36 -2.79 -15.9 13.26 5.48 GenElec .04 dd 9.76 +.51 -12.5 66.14 46.59 GenMills 2.04f 21 61.36 +.39 +14.6 44.13 14.33 GenMotors ... dd 43.04 +1.85 +17 .6 22.20 2.58 GenesisEn 2.14e 74 5.93 +.63 -71.0 11.73 .05 GeniusBr h ... ... 1.20 -.02 +339.6 33.40 19.48 Gentex .48 11 31.88 +.03 +10.0 107 .08 49.68 GenuPrt 3.16 18 96.96 -2.07 -8.7 18.42 8.00 GeoGrp 1.36m 6 9.45 +.50 -43.1 2.91 .46 Gevo ... ... 1.35 +.35 -41.6 85.97 57 .04 GileadSci 2.72 12 60.11 -.48 -7 .5 48.25 31.43 GlaxoSKln 2.89e ... 37 .03 -1.27 -21.2 111.43 56.74 GlbeLife .75 7 93.29 +1.25 -11.2 60.15 33.41 GlobusMed ... 43 57 .83 +1.15 -1.8 89.00 40.25 GoDaddy ... 81 75.99 +2.29 +11.9 250.46 130.85 GoldmanS 5.00f 9 223.35 +4.27 -2.9 64.22 33.51 GdRxHldA n ... ... 38.80 -8.55 -23.2 16.63 4.09 Goodyear ... 4 10.36 +.37 -33.4 8.82 2.00 GoPro ... dd 6.76 -.38 +55.8 GovPrpIT ... 11 27 .48 ... ... 73.36 26.75 vjGrace 1.20 16 54.98 +.90 -21.3 16.95 10.41 GraphPkg .30 16 15.66 +1.09 -5.9 50.37 23.65 Greif A 1.76 15 47 .34 +2.17 +7 .1 64.35 28.67 Griffin .50f ... 59.48 +2.18 +50.4 17 .25 8.07 GuangRy .63e ... 8.99 -.06 -45.8 .74 .17 GuardHlt ... ... .23 +.03 +2.7 3.38 .12 GulfprtE h ... 1 .14 -.10 -95.3 35.18 9.12 H&E Eqp 1.10 17 27 .71 +2.33 -17 .1 55.96 21.69 HD Supply ... 24 55.75 +10.94 +38.6 23.93 12.54 HP Inc .70 6 20.45 +.84 -0.5 39.37 17 .95 HSBC 2.00e ... 25.27 +.74 -35.4 38.11 18.12 HainCels lf ... ... 36.86 +.39 +42.0 14.70 1.09 HOF Res ... ... 1.35 -1.14 -87 .3 25.47 4.25 Hallibrtn .18m 8 15.90 +1.57 -35.0 17 .74 6.96 Hanesbds .60 7 13.63 +.68 -8.2 144.71 75.11 HanoverIns 2.60 63 115.23 +1.80 -15.7 38.63 14.31 HarleyD .08m 13 37 .17 +2.07 -0.1 3.90 1.06 SwstnEngy ... 4 2.94 -.11 +21.5 92.81 13.69 SpiritAero .04 7 32.43 +2.16 -55.5 47 .50 7 .01 SpiritAir ... 7 20.33 +.60 -49.6 201.33 32.33 Square ... ... 195.97 +18.78 +213.3 114.41 73.54 SP HlthC 1.01e q 108.80 -3.32 +6.8 68.18 47 .66 SP CnSt 1.28e q 66.50 -1.03 +5.6 62.44 22.88 SP Engy 2.04e q 35.81 +1.93 -40.4 31.38 17 .49 SPDR Fncl .46e q 27 .18 +.15 -11.7 88.68 47 .71 SP Inds 1.12e q 86.66 +.90 +6.4 71.10 43.44 SP Util 1.55e q 63.54 -2.55 -1.7 190.62 70.00 StanBlkDk 2.80f 41 185.96 +4.56 +12.2 9.95 6.11 StarGas .53 14 9.76 -.13 +3.2 99.33 50.02 Starbucks 1.64f 43 97 .01 +1.45 +10.3 85.89 42.10 StateStr 2.08 11 67 .95 -.57 -14.1 37 .34 14.98 StlDynam 1.00 12 35.25 +.63 +3.6 241.53 124.54 Stryker 2.30 39 232.86 +.92 +10.9 23.19 8.64 SubPpne 1.20m 13 15.95 -.63 -27 .0 173.98 95.34 SunCmts 3.16 cc 140.37 -6.26 -6.5 34.56 9.60 Suncor g .84m ... 15.41 +1.50 -53.0 3.88 .14 Sundial h ... dd .26 -.03 -91.5 21.60 2.64 SunPower ... dd 21.70 +2.72 +325.2 8.50 .29 Sunwks ... ... 5.45 +2.20 +336.0 28.58 6.10 SupGpCos .40 22 24.84 -.66 +83.5 40.32 10.91 SynovusFn 1.32 9 30.88 +1.27 -21.2 85.98 26.00 Sysco 1.80 28 70.00 -1.54 -17 .7 44.65 18.00 TC PpLn 2.60 10 30.54 +1.43 -27 .8 47 .46 16.96 TCF Finl 1.40 10 33.79 +1.40 -27 .8 65.14 32.72 TJX ... 21 60.68 +1.05 -0.6 102.44 42.70 TaiwSemi .73e ... 95.33 +2.11 +64.1 3.65 .81 Tantech ... ... 1.30 -1.98 -28.2 30.40 10.18 Tapestry 1.35 18 28.46 +2.12 +5.5 173.44 90.17 Target 2.72 29 172.31 +10.11 +34.4 53.40 26.24 Taubmn 2.70 22 42.82 +3.34 +37 .7 21.84 4.49 Technip .13 5 8.26 +.95 -61.5 57 .85 16.82 TechTarg ... ... 53.02 -2.21 +103.1 253.00 75.20 Teladoc ... ... 200.00 +16.93 +138.9 14.85 2.21 Tenneco ... 2 10.28 +1.78 -21.5 27 .79 17 .62 Teradata ... 13 20.93 -.20 -21.8 508.61 65.42 Tesla Inc s ... ... 489.61 +81.11 +485.2 13.76 6.25 TevaPhrm .73e dd 9.48 -.01 -3.3 164.63 93.09 TexInst 3.60 28 156.82 +.17 +22.2 84.27 25.15 TexRdhse 1.44f 41 73.91 +.97 +31.2 20.00 5.50 Textainer .96 19 17 .72 +1.16 +65.5 51.53 20.26 Textron .08 9 44.81 +1.28 +0.5 19.15 5.00 The Real ... ... 13.01 -.28 -31.0 532.57 250.21 ThermoFis .88f 56 451.04 -37 .55 +38.8 12.56 4.60 3D Sys ... dd 7 .42 +.22 -15.2 182.55 114.04 3M Co 5.88 24 172.89 +4.57 -2.0 134.42 103.89 Tiffany 2.32 29 131.43 +.06 -1.7 23.80 2.43 Tilray ... dd 7 .36 -.29 -57 .0 73.92 22.26 Timken 1.12 28 71.94 +.87 +27 .8 .55 .09 TitanPh ... ... .21 +.09 +5.7 58.40 33.74 TorDBk 3.16 9 52.62 +3.23 -6.3 56.91 22.13 Total SA 2.71e ... 41.32 +2.52 -25.3 144.65 108.01 Toyota ... ... 142.13 +.51 +1.1 157 .07 63.89 TractSupp 1.60f 35 129.70 -1.88 +38.8 153.72 70.00 TraneTch 2.12 33 144.20 -3.79 +39.9 7 .28 .65 Transocn ... dd 1.38 +.30 -79.9 141.87 76.99 Travelers 3.40f 14 134.55 -.08 -1.8 29.21 16.94 TriContl 1.15e q 28.38 +.67 +0.6 58.44 52.00 TriCntl pf 2.50 ... 57 .40 +.06 +4.6 80.16 27 .79 TriNetGrp ... 26 74.88 -.18 +32.3 24.64 14.53 Trinity .76f 5 21.52 -1.39 -2.8 24.30 12.02 TrueBlue ... 11 17 .63 +.14 -26.7 56.92 24.01 TruistFn 1.80 12 46.21 -.98 -18.0 9.10 4.30 TrstNY .27 11 6.21 +.08 -28.4 36.10 1.15 Tuppwre 1.08 dd 35.26 +5.62 +311.0 1.52 .55 22ndCentry ... dd 1.35 +.53 +22.7 341.70 68.06 Twilio ... ... 298.31 +23.88 +203.5 52.93 20.00 Twitter ... cc 44.68 +1.20 +39.4 49.46 11.51 2U ... dd 34.12 +1.74 +42.2 51.25 29.20 UDR 1.44 46 39.23 +.36 -16.0 45.71 21.75 UGI Corp 1.30 8 35.88 -.55 -20.5 50.09 13.71 Uber Tch ... dd 48.43 +.82 +62.8 31.10 11.79 UltraClean ... 25 28.71 +2.08 +22.3 21.96 7 .15 UndrArm ... 29 16.73 +1.84 -22.5 217 .90 121.89 UniFirst 1.00 22 194.38 +9.60 -3.8 63.10 42.00 UnilevNV 1.61e ... 58.96 -3.41 +2.6 210.95 105.08 UnionPac 3.88 26 203.39 -.05 +12.5 1.02 .14 Unit ... 1 .24 ... -66.1 93.72 17 .80 UtdAirlHl ... 5 39.90 +.91 -54.7 178.01 82.00 UPS B 4.04 28 163.76 +.09 +39.9 220.81 58.85 UtdRentals ... 16 219.80 +12.53 +31.8 61.11 28.36 US Bancrp 1.68 10 42.66 -.65 -28.0 20.88 8.89 US NGas ... q 10.05 -1.27 -40.4 14.52 4.54 USSteel .04 6 10.96 +.38 -3.9 367 .95 187 .72 UtdhlthGp 5.00 27 334.70 -20.97 +13.9 11.08 4.86 UnitGrp .60 dd 10.16 +.57 +23.8 58.30 37 .04 UnvslCp 3.08 6 44.55 -.59 -21.9 31.32 9.58 UnumGrp 1.14 1 21.41 +.53 -26.6 1.29 .35 UraniumEn ... ... .98 -.01 +6.6V-W-X-Y-Z 6.93 .57 VBI Vacc ... ... 2.75 +.07 +99.3 100.25 45.07 VF Corp 1.76e 25 84.87 +5.36 -14.8 13.67 6.49 Vale SA .29e 23 12.68 +1.00 -3.9 11.97 6.00 VlyNBcp .44 16 9.20 +.21 -19.7 45.78 16.18 VanEGold .06e q 35.90 -2.11 +22.6 65.95 19.52 VanE JrGld ... q 51.89 -2.69 +22.8 94.86 60.07 VanHiDvY 2.10e q 87 .85 +.01 -6.3 140.51 87 .71 VangDivAp 1.82e q 136.44 -1.37 +9.4 48.43 29.96 VangEmg 1.10e q 47 .90 +.77 +7 .7 45.06 28.46 VangFTSE 1.10e q 45.02 +.73 +2.2 17 .49 .27 Vaxart h ... ... 6.40 +1.33 +1723.4 63.33 13.35 Ventas 1.80m 43 48.72 -1.38 -15.6 10.18 3.56 Vereit .31 cc 7 .27 -.09 -21.3 221.30 148.77 Verisign ... 43 196.44 -2.07 +2.0 62.22 48.84 VerizonCm 2.52f 14 60.04 -1.02 -2.2 43.04 10.10 CBS B .96 8 33.99 +3.79 -19.0 70.23 11.25 ViadCorp .40 14 29.23 +3.40 -56.7 16.10 8.08 Viavi ... cc 13.69 +.42 -8.8 24.46 11.53 Vipshop ... 23 24.24 +1.21 +71.1 42.49 6.90 VirgnGal ... ... 23.31 +1.04 +101.8 217 .65 133.93 Visa 1.28f 68 203.88 -6.60 +8.5 23.25 11.23 VishayInt .38 cc 18.33 +.09 -13.9 173.37 86.00 VMware 26.81p 41 147 .80 +5.94 -2.6 20.53 11.46 Vodafone .97e ... 16.47 +.35 -14.8 153.88 65.56 VulcanM 1.36 30 139.39 +1.75 -3.2 264.92 151.16 WD 40 2.68 50 255.67 -4.36 +31.7 109.53 68.01 WEC Engy 2.53 31 96.10 -6.04 +4.2 88.99 38.62 WP Carey 4.16e 26 69.08 -.84 -13.7 70.80 27 .18 WPP plc 3.91e ... 48.52 +.26 -31.0 14.43 1.94 WPX Engy ... dd 6.74 +.68 -50.9 47 .19 9.75 WW Intl ... 19 27 .44 +1.46 -28.2 5.85 .26 WaitrHl ... dd 3.74 +1.12 +1061.5 153.40 102.00 WalMart 2.16f 86 150.24 -.30 +26.4 62.38 33.36 WalgBoots 1.87f 7 37 .53 -4.71 -36.3 23.73 9.46 WarrMet .20 1 16.55 -.81 -21.7 32.22 16.95 WREIT 1.20 23 24.03 +1.43 -17 .6 126.79 85.34 WsteMInc 2.18 26 120.35 -1.57 +5.6 245.68 154.39 Waters ... 29 225.40 -7 .25 -3.5 54.04 18.16 WebsterFn 1.60 10 38.05 +.50 -28.7 32.17 12.21 WeinRlt .72 8 21.95 +.95 -29.7 54.75 20.76 WellsFargo .40m 6 25.48 +1.41 -52.6 89.99 24.27 Welltower 2.44e 15 64.51 -1.06 -21.1 24.91 6.82 Wendys Co .28f 25 22.51 -.17 +1.4 13.15 8.99 WAstInfSc .38 q 12.41 -.28 +2.1 72.00 27 .40 WDigital 2.00 16 42.42 +.95 -32.6 18.04 7 .98 WestpacBk 1.52e ... 14.57 +1.08 -14.2 44.65 21.50 WestRck .80 12 42.21 +1.76 -1.6 14.50 .25 WestwtR ... ... 6.53 +2.33 +209.5 31.58 13.10 Weyerhsr 2.80 22 28.75 -.39 -4.8 207 .30 64.00 Whrlpl 5.00f dd 192.91 +5.43 +30.8 24.17 8.41 WmsCos 1.60 8 20.34 +.30 -14.2 72.65 16.94 Winnbgo .48f 15 50.24 +.84 -5.2 38.74 20.07 WT MCD ... q 33.20 +.34 -12.7 129.06 46.51 Woodward .33 40 108.64 +3.46 -8.3 30.99 1.32 Workhrs rs ... dd 25.78 +6.56 +748.0 44.37 18.36 WorldFuel .40 13 28.26 +1.14 -34.9 67 .53 29.10 WldW Ent .48 79 40.97 +.09 -36.8 56.43 19.28 Worthgtn 1.00f 20 51.44 -1.11 +22.0 153.41 35.84 Wynn ... 94 95.29 +3.10 -31.4 76.44 46.58 XcelEngy 1.72 30 69.31 -4.77 +9.2 39.47 14.22 XeroxHld 1.00 cc 21.91 +.27 -40.6 136.50 67 .68 Xilinx 1.52 67 132.38 +4.73 +35.4 51.27 17 .12 Xpeng n ... ... 53.89 +11.90 +200.6 5.65 1.29 YRC Wwde ... 7 5.06 +.82 +98.4 7 .02 2.23 Yamana g .06f dd 5.32 -.17 +34.7 51.27 34.56 YorkWater .72 43 46.10 -.08 ... 107 .62 54.95 YumBrnds 1.88 37 104.99 +2.12 +4.2 8.37 .40 YunhCTI ... ... 2.12 +.37 +151.4 9.01 2.06 Zagg ... 3 3.28 -.09 -59.6 367 .66 150.06 ZebraT ... 52 354.99 +9.13 +39.0 128.05 50.23 Zendesk ... dd 126.55 +3.00 +65.1 165.15 74.37 ZimmerBio .96 28 145.94 -5.42 -2.5 176.64 90.14 Zoetis .80 76 166.20 +.42 +25.6 588.84 62.02 ZoomVid ... ... 439.60 +36.02 +546.1 10.69 5.65 Zynga ... dd 8.35 +.22 +36.4 8.57 4.44 Harmonic ... dd 6.49 +.23 -16.8 23.61 4.19 Harsco .20m 44 17 .01 +1.70 -26.1 62.75 19.04 HartfdFn 1.30 16 45.77 +.56 -24.7 55.15 31.83 HawaiiEl 1.32 20 36.44 -.56 -22.2 31.30 15.80 HlthCSvc .81 ... 22.82 +.05 -6.2 37 .58 18.63 HlthpeakPr 1.48 17 30.57 +.86 -11.3 6.79 1.40 HeclaM .01e dd 5.15 -.18 +51.9 50.26 29.03 HeliosTc .36 30 48.41 -.10 +4.9 14.81 2.29 Hersha 1.12 9 7 .23 +.55 -49.3 161.83 109.88 Hershey 3.22f 32 147 .78 -5.42 +0.5 17 .58 7 .43 HP Ent .60e 25 10.47 +.33 -34.0 26.28 11.05 HilltopH .36 19 24.16 +.27 -3.1 5.10 1.73 HimaxTch .10e cc 5.16 +.97 +94.0 54.58 16.81 HollyFront 1.40 5 22.15 +.36 -56.3 292.95 140.63 HomeDp 6.00 27 269.81 -7 .36 +23.6 29.52 19.38 Honda .84e ... 28.78 +.57 +1.7 210.00 101.08 HonwllIntl 3.72f 22 202.00 +.46 +14.1 52.97 39.01 Hormel .93 27 50.13 -2.02 +11.1 18.90 7 .86 HostHotls .85a 26 10.48 ... -43.5 21.25 11.69 HuanPwr 2.45e ... 15.69 -.28 -21.9 166.37 85.62 Hubbell 3.92f 23 157 .47 +1.99 +6.5 474.70 208.25 Humana 2.50 34 406.21 -27 .19 +10.8 15.63 6.82 HuntBncsh .60 11 11.75 +.16 -22.1 279.71 136.44 HuntgtnIng 4.56f 15 158.74 -5.27 -36.7 15.42 6.86 ICICI Bk .19e ... 12.95 -.23 -14.2 485.00 168.65 IdexxLab ... cc 464.29 +10.65 +77 .8 12.44 4.52 ING .14e ... 9.14 +.32 -24.1 78.84 13.15 iPt ShFut ... ... 18.60 -.48 +23.0 28.03 14.51 IQIYI ... ... 22.63 -4.07 +7 .2 19.76 13.80 iShGold ... q 17 .87 -.13 +23.2 48.48 20.14 iShBrazil .67e q 32.17 +.85 -32.2 27 .39 10.86 iShSilver ... q 22.49 -.41 +34.8 107 .36 61.89 iShSelDiv 3.03e q 92.28 +.46 -12.7 49.44 33.11 iShChinaLC .87e q 47 .44 -.03 +8.7 119.73 105.56 iShUSAgBd 2.65e q 118.29 +.65 +5.3 49.53 30.09 iShEMkts .59e q 49.06 +.73 +9.3 139.38 104.95 iShiBoxIG 3.87 q 137 .57 +1.81 +7 .5 179.70 135.38 iSh20 yrT 3.05 q 161.51 +3.35 +19.2 123.41 110.04 iSh7-10yTB 1.54 q 120.50 +.52 +9.3 34.12 19.52 iShIntSelDv 1.51e q 28.03 +.58 -16.5 70.42 45.73 iS Eafe 1.66e q 70.35 +.98 +1.3 88.53 67 .52 iShiBxHYB 5.09 q 85.92 +.48 -2.3 146.53 92.15 iShNsdBio ... q 138.87 -2.19 +15.2 179.72 95.69 iShR2K 1.77e q 177 .50 +4.00 +7 .1 98.49 61.04 iShCorHiDv 2.90e q 85.57 -.26 -12.7 38.33 23.85 iShUSPfd 2.04 q 37 .56 +.27 -0.1 66.41 42.29 iShCorEafe 1.56e q 66.39 +1.00 +1.8 7 .45 .05 iBio ... dd 1.61 -.17 +546.6 113.58 69.05 Idacorp 2.84f 22 90.30 -3.43 -15.4 3.98 .28 Ideanom h ... dd 1.54 +.55 +79.9 224.69 115.94 ITW 4.56f 37 203.84 -7 .63 +13.5 404.20 196.78 Illumina ... 48 300.80 -8.06 -9.3 22.98 9.19 IndBkMI .80 1 16.94 +.27 -25.2 16.62 6.76 Infosys .27 29 14.91 -.38 +44.5 99.51 59.11 Ingredion 2.56f 13 77 .14 +3.73 -17 .0 33.79 2.25 InovioPhm ... dd 10.54 -.68 +219.4 69.29 43.61 Intel 1.32 15 45.39 -.07 -24.2 125.00 27 .02 InterceptP ... dd 35.65 -2.22 -71.2 158.75 90.56 IBM 6.52 12 116.94 +.09 -12.8 15.84 3.59 IntlGmeT .80 ... 12.88 +2.21 -14.0 50.61 26.38 IntPap 2.05 16 49.43 +1.54 +7 .3 792.54 360.50 IntSurg ... 97 730.74 -22.64 +23.6 56.31 51.51 Inv LowVol ... ... 54.78 -.87 +1.6 15.41 1.53 InvMtgCap .08m 1 3.30 +.09 -76.5 303.50 164.93 Inv QQQ 1.16e q 290.38 -.55 +36.6 66.22 39.32 IonisPhm ... cc 49.14 -2.43 -18.7 34.34 21.00 IronMtn 2.47 22 25.69 +.20 -19.4 64.45 41.61 iShJapan ... q 64.74 +1.36 +9.3 59.21 35.66 iShCorEM .95e q 58.80 +.95 +9.4 9.40 3.48 ItauUnH ... ... 5.29 +.08 -42.1J-K-L 92.77 30.84 JD.com ... cc 87 .74 -4.34 +149.0 108.21 41.33 JOYY Inc .02p 6 85.22 -8.90 +61.4 141.10 76.91 JPMorgCh 3.20 12 114.57 +.49 -17 .8 108.17 59.29 JacobsEng .76 38 103.80 +.53 +15.6 1.08 .19 JaguarHl ... ... .21 +.00 -74.3 14.40 3.00 JakksPc rs ... ... 4.99 -.01 -51.6 21.65 6.61 JetBlue ... 12 14.51 +.35 -22.5 157 .00 109.16 JohnJn 4.04 24 146.36 -3.54 +0.3 47 .58 22.78 JohnContl 1.04 31 45.29 +.64 +11.3 244.74 110.19 KLA Cp 3.60f 31 242.57 +6.47 +36.1 13.40 .40 KaixinAuto ... ... 6.06 +2.95 +224.1 17 .40 2.17 KandiTech ... ... 12.06 +4.84 +155.0 200.00 92.86 KC Southn 1.76f 31 188.45 +1.38 +23.0 72.88 52.66 Kellogg 2.28 16 65.01 -.75 -6.0 85.70 53.81 Kemper 1.20 12 73.81 +3.74 -4.8 32.00 18.98 KeurDrPep .60 7 29.84 +.54 +3.6 20.53 7 .45 Keycorp .74 9 15.33 +.46 -24.3 118.77 77 .93 Keysight ... cc 116.17 +.07 +13.2 160.16 110.66 KimbClk 4.28 35 139.76 -.58 +1.6 22.58 9.42 KindMorg 1.05 14 14.25 +1.12 -32.7 10.32 2.72 Kinross g ... 58 7 .52 -.50 +58.6 59.24 10.89 Kohls 2.82f 6 28.41 +4.15 -44.2 43.24 12.91 KontoorB 1.60m ... 42.18 +4.18 +0.5 7 .27 .50 KosmosEn .18 dd 1.56 +.28 -72.6 36.37 19.99 KraftHnz 1.60 9 32.26 +.65 +0.4 22.26 5.00 KratosDef ... cc 20.13 +.04 +11.8 37 .22 26.25 Kroger .72f 16 32.44 +.30 +11.9 32.50 16.91 Kulicke .48 33 30.05 +1.65 +10.5 39.95 8.00 L Brands 1.20 15 39.97 +5.63 +120.6 230.99 142.01 L3Harris 3.40f 34 191.50 -1.95 -3.2 40.81 14.31 LI Auto n ... ... 38.12 +6.92 +131.6 50.50 24.49 LTC Prp 2.28f 11 37 .16 -.32 -17 .0 439.65 181.38 LamResrch 5.20f 46 433.64 +7 .33 +48.3 96.32 39.06 LambWst .92f 22 69.62 -2.31 -19.1 139.99 85.30 Landstar .84f 27 129.79 +1.10 +14.0 53.67 22.03 LeggPlat 1.60 20 43.46 +1.59 -14.5 86.80 25.42 LennarA 1.00f 13 75.76 +.16 +35.8 5.33 1.03 LexiPhm ... dd 1.50 +.23 -63.9 7 .15 3.67 LbtyASE .72e q 6.46 +.10 -4.6 118.44 59.30 LincElec 1.96 24 113.29 -1.24 +17 .1 269.78 146.71 Linde 3.85 50 252.07 -4.99 +18.4 442.53 266.11 LockhdM 9.60 45 368.02 -7 .12 -5.5 180.67 60.00 Lowes 2.20 33 149.93 -9.30 +25.2 15.30 8.16 LumenTch 1.00 4 10.04 +.19 -24.0 54.50 14.56 Lyft Inc ... ... 38.10 +.56 -11.4 95.89 33.71 LyonBas A 4.20 7 81.65 +5.01 -13.6M-N-0 174.00 85.09 M&T Bk 4.40 8 118.09 -.74 -30.4 9.85 4.93 MBIA ... dd 6.46 +.53 -30.5 52.50 15.75 MDC 1.60f 17 47 .30 +.59 +24.0 32.21 15.00 MDU Res .83 21 24.68 -.17 -16.9 7 .22 .29 MFA Fncl .20p 5 3.61 +.27 -47 .1 34.63 5.90 MGM Rsts .01 8 26.21 +.31 -21.2 86.75 44.93 MSC Ind 3.00 14 83.34 +1.51 +6.2 10.45 3.00 MVC Cap .68 22q 8.28 +.31 -8.0 27 .98 4.81 Macerich 2.00m 5 9.54 +.73 -64.6 45.93 12.50 Macquarie 4.00e 6 32.60 +2.10 -23.9 18.57 4.38 Macys ... 3 9.05 +1.69 -46.8 65.34 22.02 MagellMid 4.07e 12 41.70 +1.81 -33.7 62.41 22.75 Magna g 1.60 10 59.79 +.62 +9.0 21.23 8.62 Manulife g 1.12 ... 16.44 +.84 -19.0 14.07 3.02 MarathnO .12m dd 5.60 +.57 -58.8 5.25 .35 MaraPt h ... ... 3.39 +1.00 +284.8 64.74 15.26 MarathPt 2.32 6 38.26 +1.28 -36.5 153.39 46.56 MAR ... 27 119.28 -.72 -21.2 4.85 .91 MartinMid .02m 3 1.62 +.21 -59.8 367 .25 199.99 MasterCrd 1.60 75 323.00 -12.03 +8.2 40.36 17 .01 MatthInt .84 6 27 .62 +2.07 -27 .6 83.68 41.93 MaximIntg 1.92 17 80.47 -.71 +30.8 211.07 112.23 McCorm 2.48 35 183.67 -.95 +8.2 231.91 124.23 McDnlds 5.16f 32 214.09 +.81 +8.3 187 .67 112.60 McKesson 1.68f 14 169.87 -13.12 +22.8 24.29 12.35 MedProp 1.08 22 19.43 +.03 -8.0 5.15 .83 Medigus ... ... 2.83 +.88 +62.6 92.64 65.25 Merck 2.60f 30 80.45 -.64 -11.5 53.97 33.45 MercGn 2.53f 26 45.29 +.34 -7 .1 37 .12 10.01 Meredith ... 39 19.28 +2.65 -40.6 28.86 10.91 Meritor ... 7 25.48 -1.04 -2.7 53.28 22.85 MetLife 1.84 10 45.87 +1.13 -10.0 131.65 53.15 Microchp 1.47f 69 130.98 +5.20 +25.1 62.20 31.13 MicronT ... 7 61.40 +3.47 +14.2 232.86 132.52 Microsoft 2.24f 41 210.39 -5.56 +33.4 3.45 .15 Microvisn ... dd 2.03 +.20 +181.9 149.39 41.73 Middleby ... 24 135.28 +2.76 +23.5 73.94 48.79 MdsxWatr 1.02 35 69.89 -1.17 +9.9 12.35 3.11 MHowHiInc 1.39 q 7 .41 +.43 -34.1 5.54 3.32 MitsuUF J ... ... 4.54 +.20 -16.4 103.20 17 .68 Moderna ... ... 97 .61 +8.22 +399.0 61.94 32.11 MolsCoorB 2.28 7 43.56 -.58 -19.2 95.93 32.49 Moog A 1.00 20 76.56 +2.41 -10.3 60.13 27 .20 MorgStan 1.40 12 57 .81 +1.20 +13.1 187 .49 120.77 MotrlaSolu 2.56 31 167 .30 -3.20 +3.8 28.12 4.50 MurphO .50 62 9.53 +.78 -64.4 35.87 10.55 NCR Corp ... 23 25.99 +2.58 -26.1 167 .50 9.79 Nabors rs ... ... 45.97 +8.73 ... 6.00 .51 NanoD h ... ... 4.43 +.75 +75.1 47 .70 31.58 NatFuGas 1.78f 12 41.17 -.73 -11.5 69.06 44.29 NatGrid 3.09e ... 61.67 -1.27 -1.6 91.12 31.37 NtHlthInv 4.41 17 64.77 -1.58 -20.5 97 .90 66.60 NatPresto 1.00a ... 88.40 +1.39 ... 28.60 13.63 NektarTh ... 5 16.76 -.51 -22.4 82.06 48.91 Neogen ... 58 72.90 +.16 +11.7 575.37 290.25 Netflix ... cc 488.24 +5.40 +50.9 2.28 .39 NwGold g ... dd 1.82 -.03 +106.8 45.76 21.14 NJ Rscs 1.25 14 35.76 -.68 -19.8 184.60 102.01 NewOriEd .40e 95 179.05 +5.67 +47 .7 12.37 7 .72 NY CmtyB .68 12 9.07 +.40 -24.5 5.25 .80 NYMtgTr .30f 6 3.36 +.39 -33.5 83.34 43.70 NextEraEn 5.60 6 75.55 -1.64 +26.8 30.46 19.56 NiSource .84 30 23.90 -.57 -14.2 93.99 10.22 Nikola ... ... 26.38 +5.20 +155.6 5.14 2.34 NokiaCp .19e ... 3.95 +.14 +6.5 9.00 2.30 NordicAm .13e dd 3.31 +.13 -32.7 43.37 11.72 Nordstrm ... 9 21.29 +3.98 -48.0 247 .98 112.62 NorflkSo 3.76 25 240.80 +1.54 +24.0 2.49 .35 NDynMn g ... ... .88 +.01 +105.6 385.01 263.31 NorthropG 5.80 32 306.42 -5.29 -10.9 16.98 8.52 NwstBcsh .76 10 11.94 +.24 -28.2 24.40 14.09 NortonLife .50 9 18.27 -1.40 +23.9 59.78 7 .03 NorwCruis ... 5 19.99 -.07 -65.8 99.84 69.18 Novartis 3.04e 17 87 .52 +1.42 -7 .6 73.81 49.24 NovoNord 1.78e ... 67 .59 -.49 +16.8 140.89 53.40 NovoCure ... dd 132.36 +7 .88 +57 .1 57 .01 12.31 NuSkin 1.50 24 50.97 -.70 +24.4 40.08 13.51 NuanceCm ... dd 41.33 +6.69 +131.8 58.70 27 .53 Nucor 1.61 10 52.55 +.89 -6.6 49.30 23.85 Nutrien 1.80 ... 45.33 +3.35 -5.4 15.26 10.75 NuvDivA .85a q 14.84 +.16 +1.6 17 .22 12.12 Nv AMT-Fr .78a q 16.05 -.19 -1.0 10.77 4.62 NvPfdInco .80 q 8.86 ... -15.3 13.95 7 .77 NuvEqtP 1.00 q 12.29 +.38 -10.6 589.07 180.68 Nvidia .64 cc 523.51 -8.37 +122.5 46.43 23.01 OGE Engy 1.55 18 33.73 -.23 -24.2 5.65 2.33 OaktrSpL .42f dd 5.38 +.23 -1.5 8.50 4.28 OaktStInco .62 10 7 .42 +.26 -9.4 47 .58 8.52 OcciPet .04m 10 13.49 +1.69 -67 .3 3.72 .33 OceanP ... dd 2.19 +.50 +151.7 25.61 11.60 OceanFst .68 10 15.98 -.09 -37 .5 .96 .17 Ocugen ... dd .31 +.02 -40.0 18.74 11.19 OldNBcp .56 20 16.25 +.10 -11.2 23.62 11.88 OldRepub .84f 15 18.16 -.05 -18.8 22.90 8.76 Olin .80 5 21.44 +.46 +24.3 45.22 13.33 OmegaHlt 2.68 13 34.41 -.91 -18.7 28.80 8.17 OnSmcnd ... 14 27 .44 -.62 +12.6 1.56 .10 Onconv h ... ... .27 +.01 -29.2 78.48 12.16 ONEOK 3.74 24 32.96 +1.30 -56.4 6.47 1.12 OpkoHlth ... dd 3.94 -.05 +168.0 62.60 39.71 Oracle .96 57 55.70 -1.21 +5.1 3.64 1.01 OrganigH ... ... 1.12 -.01 -54.3 47 .91 22.11 OrthoMed ... 48 36.15 -.63 -21.7 95.62 46.72 OshkoshCp 1.32f 18 80.55 +5.02 -14.9 56.90 30.96 OtterTail 1.48 18 40.14 -.78 -21.7 27 .75 3.63 OwensMin .01 15 23.28 +.20 +350.3P-Q-R 18.34 6.25 PG&E Cp ... 19 12.66 +1.26 +16.5 20.10 6.88 PGT Inc ... 25 18.60 +1.19 +24.7 161.79 79.41 PNC 4.60 12 128.90 +6.12 -19.3 56.14 27 .08 PNM Res 1.23 24 49.14 +.14 -3.1 54.74 26.27 POSCO ... ... 53.53 +.03 +5.7 149.34 69.77 PPG 2.16f 26 143.04 +.22 +7 .2 36.83 18.12 PPL Corp 1.66 13 29.15 -.66 -18.8 95.82 49.11 Paccar 1.28a 13 88.78 -1.13 +12.2 11.44 .22 PacEthanol ... dd 5.90 +.17 +807 .7 19.25 8.90 Palantir n ... ... 18.15 +2.35 +97 .3 295.17 125.47 PaloAltNet ... dd 292.01 +33.31 +26.3 26.58 3.99 ParkHot ... ... 15.04 +.83 -41.9 269.80 93.00 ParkerHan 3.52 33 267 .12 +8.13 +29.8 4.87 .26 PartyCity ... 4 4.19 +1.07 +79.1 94.95 47 .87 Paychex 2.48 35 90.64 -1.23 +6.6 215.83 82.07 PayPal ... cc 192.67 +4.05 +78.1 139.75 17 .70 PelotnIntr ... cc 110.90 +10.11 +290.5 40.65 10.58 Pembina g 1.63 18 24.27 +1.70 -34.5 76.62 3.75 PnnNtGm ... cc 69.88 +4.88 +173.4 6.86 1.76 PennantPk .60 3 4.26 +.97 -34.8 62.71 19.99 Penske 1.68f 13 56.83 -2.70 +13.2 58.82 22.01 Pentair .76 16 53.01 +.35 +15.6 17 .13 9.37 PeopUtdF .72 10 12.73 +.05 -24.7 147 .20 101.42 PepsiCo 4.09 16 143.42 -1.29 +4.9 142.65 62.91 PerkElm .28 50 130.19 -1.93 +34.1 63.86 40.01 Perrigo .90 24 48.11 -.95 -6.9 15.31 4.16 PetrbrsA ... ... 8.77 +.41 -41.2 16.30 4.01 Petrobras ... ... 9.07 +.54 -43.1 41.99 27 .88 Pfizer 1.52 15 36.70 -1.92 -6.3 90.17 56.01 PhilipMor 4.80f 16 76.73 +.84 -9.8 54.28 30.50 PhilipsNV .80e ... 51.68 -1.76 +5.9 118.96 40.04 Phillips66 3.60 5 61.59 +3.73 -44.7 65.23 19.00 Phill66LP 3.50f 7 26.61 +2.13 -56.8 2.50 1.15 PhxNMda 1.37e 60 2.40 +.76 +22.4 33.79 16.65 PimDyInco 2.65a q 25.73 +.28 -20.7 10.91 5.00 PimIncStr2 .96 q 9.44 +.02 -10.9 155.61 30.20 Pinduoduo ... ... 143.55 -7 .74 +279.6 103.31 60.05 PinWst 3.32f 19 83.25 -6.21 -7 .4 68.93 10.10 Pinterest ... dd 66.85 +4.53 +258.6 159.01 48.62 PioNtrl 2.20f cc 95.81 +5.14 -36.7 7 .70 1.67 PitnyBw .20 4 5.71 -.10 +41.7 19.39 3.00 PlainsAAP .72m 13 7 .93 +.27 -56.9 25.49 2.53 PlugPowr h ... dd 24.36 +.93 +670.9 110.30 37 .36 Polaris 2.48 21 91.91 -1.30 -9.6 57 .16 23.31 PrinFncl 2.24 10 49.00 +2.70 -10.9 38.18 12.67 ProAssur .20m 8 15.73 -.04 -56.5 175.67 32.27 PrUltPQ ... q 144.27 -.87 +66.7 146.92 94.34 ProctGam 3.16 32 139.30 -4.98 +11.5 33.19 18.54 ProShSP ... q 19.03 +.13 -20.7 44.40 13.19 PrUShSP ... q 13.91 +.21 -44.0 95.94 13.75 PrUShD3 ... q 14.77 +.26 -61.2 162.15 17 .98 PShtQQQ rs ... q 19.47 +.08 -82.6 6.75 3.68 ProspctCap .72 6 5.27 +.14 -18.2 97 .24 38.62 Prudentl 4.40 8 75.65 +2.52 -19.3 62.15 34.75 PSEG 1.96 20 58.21 -1.17 -1.4 240.75 155.37 PubStrg 6.80 24 223.64 -10.41 +5.0 49.70 17 .12 PulteGrp .48 25 43.67 +.74 +12.6 8.44 5.92 PMMI .44 q 7 .91 +.05 -1.0 5.73 3.50 PPrIT .31 q 4.58 -.02 -15.7 4.80 .26 QEP Res .08 4 1.30 +.24 -71.1 153.33 58.00 Qualcom 2.60 dd 146.03 +1.77 +65.5 131.81 73.02 QstDiag 2.24 23 124.81 +3.29 +16.9 128.29 59.82 RLauren 2.75 11 78.22 +.61 -33.3 38.00 16.01 RavenInds .52 1 23.56 +.16 -31.6 102.45 54.21 RJamesFn 1.48f 13 88.51 +3.26 -1.1 33.10 15.96 Rayonier 1.08 29 27 .66 +.34 -15.6 99.71 43.44 RaythTch 2.94 11 69.76 +3.61 -26.0 84.92 38.00 RltyInco 2.79f 34 60.39 -2.66 -18.0 18.01 2.14 RedwdTr .56f 7 8.94 +.13 -45.9 664.64 328.13 Regenrn ... 24 518.74 -47 .69 +38.2 17 .54 6.94 RegionsFn .62 11 15.11 +.21 -11.9 122.17 70.57 RelStlAl 2.50f 26 118.20 +.63 -1.3 212.55 78.41 Replgn ... cc 193.51 -12.09 +109.2 67 .33 25.08 RestBrnds 2.08 19 58.98 +.87 -7 .5 18.36 5.84 RetailOpp .80 35 13.42 +.41 -24.0 24.41 7 .17 Revolve ... cc 19.44 -.70 +5.9 39.46 18.87 Rexnord .32 27 37 .68 +.58 +15.5 6.44 .51 RiotBlck 1.00p ... 6.00 +2.02 +435.3 23.88 7 .49 RiteAid ... ... 10.82 -1.03 -30.1 23.99 17 .78 RckitCo n ... ... 20.96 -.89 +2.1 267 .48 115.38 RockwlAut 4.28f 37 247 .63 +7 .85 +22.2 148.75 75.72 Rogers ... 40 144.90 +6.24 +16.2 455.72 240.00 Roper 2.05f 38 405.26 +8.87 +14.4 82.55 49.55 RoyalBk g 3.92e ... 79.74 +3.30 +0.7 135.32 19.25 RylCarb 2.80 10 72.58 +1.97 -45.6 62.27 19.19 RoyDShllB .64m 49 32.02 +2.63 -46.6 61.17 21.26 RoyDShllA 1.09m 51 33.66 +2.45 -42.9 9.20 4.30 RoyceMC .64e q 9.13 +.33 +6.9 59.71 22.62 Ryder 2.24 13 56.02 +.78 +3.1S-T-U 41.54 16.98 S&T Bcp 1.12 8 23.18 +.51 -42.5 14.80 6.15 SFL Cp 1.40 8 6.95 +.11 -52.2 96.39 35.16 SLGreen 3.54e 21 58.83 +4.02 -36.0 12.40 .90 SM Energy .02m dd 3.62 +1.26 -67 .8 194.45 136.12 SpdrGold ... q 175.69 -1.47 +22.9 364.38 218.26 S&P500ETF 4.13e q 355.33 -2.77 +10.4 59.38 27 .26 SpdrS&P RB .74e q 47 .67 +.50 -18.2 121.63 75.42 SpdrR1KLV 5.40e q 116.68 -.69 +2.2 42.98 23.02 SabnR 3.44e ... 28.67 -.03 -28.9 23.25 3.30 SabreCorp 1.20 6 10.00 +.50 -55.4 176.07 61.46 Saia Inc ... 48 171.02 +4.05 +83.7 33.77 15.32 StJoe ... 96 31.63 +1.77 +59.5 284.50 115.29 Salesforce ... cc 258.04 +8.53 +58.7 19.23 6.28 SallyBty ... 7 10.80 +.51 -40.8 3.78 1.39 SJuanB .40e 8 3.91 +.41 +53.9 55.00 37 .62 Sanofi 1.70e ... 50.52 -.49 +0.6 41.14 11.87 Schlmbrg .50 12 20.21 +2.21 -49.7 51.65 28.00 Schwab .72 18 46.61 +.61 -2.0 161.87 88.00 SempraEn 4.18 20 130.42 -4.13 -13.9 24.47 3.59 SvcPropTr 2.16 4 11.54 +1.24 -52.6 758.00 325.43 Sherwin 5.36 55 724.23 -2.05 +24.1 154.45 42.25 SimonProp 8.40 11 81.12 +6.42 -45.5 38.44 10.58 Sinclair .80 12 26.76 +3.21 -19.7 7 .40 4.11 SiriusXM .06f 29 6.42 +.15 -10.2 158.61 67 .90 SkywksSol 1.76 24 140.39 -.61 +16.1 40.07 15.10 SlackTc ... ... 29.24 +3.49 +30.1 23.99 11.05 SmartFn rs .20 13 17 .55 +1.21 -25.8 15.54 3.64 SmDirCl ... ... 10.91 +1.50 +24.8 125.62 91.88 Smucker 3.60f 15 116.23 -2.86 +11.6 45.60 7 .89 SnapInc A ... dd 44.29 +3.86 +171.2 178.66 90.72 SnapOn 4.32 16 172.92 +2.83 +2.1 21.24 7 .42 SolarCap 1.64 9 17 .44 +.18 -15.4 62.77 37 .30 SonocoP 1.72 24 57 .41 +1.21 -7 .0 22.37 6.58 Sonos ... ... 20.94 +4.32 +34.1 91.10 50.94 SonyCp ... ... 89.98 +.26 +32.3 19.39 1.45 SorrentoTh ... dd 7 .56 +1.11 +123.7 41.34 24.23 SourcC 1.00 q 38.96 +.46 +0.7 33.09 18.24 SoJerInd 1.18 dd 22.69 -.73 -31.2 71.10 41.96 SouthnCo 2.50f 29 60.88 -3.02 -4.4 56.98 23.43 SthnCopper 1.50e 34 56.83 +2.44 +33.8 58.83 22.47 SwstAirl .72 11 45.54 +1.66 -15.6 

PAGE 8

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 9A ABSmCpGrA m 73.59 +1.30 +44.3AMGYackFocN 19.57 +.17 +12.1 YacktmanI 21.67 +.15 +10.2AberdeenIntlSmCpA m 32.69 +.44 +20.8AkreFocRetail m 51.15 -.64 +16.0AlgerSmCpGrB m 9.72 +.23 +49.7AlpineDynDivInstl x 4.09 +.02 +8.3AmanaMutGrInv b 54.94 -.55 +28.1 MutIncInv b 57.52 +.10 +14.7American CenturyHYMuniInv 9.92 +.09 +3.1 HeritageInv 27.08 +.65 +33.8 IntTrmTxFrBdInv 11.79 +.07 +4.2 UltraInv 72.34 +.16 +45.1American FundsAMCpA m 37.87 -.10 +20.3 AmrcnBalA m 30.03 -.02 +9.8 AmrcnHiIncA m 9.92 +.07 +6.8 AmrcnMutA m 43.55 -.25 +4.9 BdfAmrcA m 14.17 +.08 +10.2 CptWldGrIncA m 56.12 +.25 +13.4 CptlIncBldrA m 61.37 +.41 +2.4 EuroPacGrA m 64.07 +.84 +20.5 FdmtlInvsA m 65.49 -.10 +12.6 GlbBalA m 36.07 +.29 +9.7 GrfAmrcA m 64.71 +.68 +32.1 IncAmrcA m 23.04 +.08 +4.5 IntrmBdfAmrA m 14.23 +.02 +7.1 InvCAmrcA m 42.53 -.12 +14.3 NewWldA m 81.70 +1.00 +20.9 NwPrspctvA m 57.85 +.74 +27.8 SmCpWldA m 72.53 +1.38 +29.1 TheNewEcoA m 56.58 +.24 +29.2 TxExBdA m 13.56 +.09 +4.4 WAMtInvsA m 48.77 -.34 +6.3BairdAggrgateBdInstl 11.90 +.07 +8.2 CorPlusBdInstl 12.25 +.08 +8.4BaronAsstRetail b 108.13 +.07 +27.7 GrRetail b 101.65 +.90 +25.4 PtnrsRetail b 136.05 +10.01 +111.9BerkshireFoc d 47.34 +2.49 +78.5BlackRockAlCpEngyRsInvA m 6.36 +.36 -30.3 GlbAllcIncInvA m 21.36 +.11 +17.9 HYBdInstl 7.65 +.04 +5.7 HYBdK 7.65 +.03 +5.8 HYBdSvc b 7.65 +.03 +5.4 StrIncOpIns 10.24 +.04 +6.6 TactOppsInvA m 14.21 +.09 +6.0BruceBruce 631.42 -4.28 +10.6CGMFoc 30.30 +1.00 -8.5ClipperClipper 128.38 +.02 +8.7ColumbiaDivIncIns 24.83 -.13 +7.1 LgCpValA m 13.99 +.02 +4.5DELAWAREGlbA m 6.98 +.02 +7.3 TtlRetA x 15.17 -.04 ...DFAEMktCorEqI 22.48 +.36 +11.4 EmMktsValInstl 26.67 +.33 -.5 FvYrGlbFIIns 10.89 ... +1.6 IntlCorEqIns 13.73 +.24 +5.2 IntlSmCoInstl 19.00 +.39 +6.8 IntlSmCpValIns 17.97 +.42 -1.2 USCorEq1Instl 27.90 +.05 +13.8 USCorEqIIInstl 25.30 +.09 +13.0 USLgCpValInstl 35.55 +.17 -2.8 USSmCpInstl 35.31 +.69 +6.5 USSmCpValInstl 31.87 +.70 -1.8Delaware InvStrategicIncA m 8.49 +.05 +8.7DeutscheCorEqA m 30.19 -.15 +13.6 CorEqS 30.56 -.15 +13.9 GNMAS x 13.91 ... +2.8Dodge & CoxBal 101.26 +.84 +6.3 Inc 14.90 +.09 +9.0 IntlStk 41.62 +.94 +.5 Stk 187.96 +1.62 +4.9DoubleLineCorFII 11.30 +.06 +5.0 TtlRetBdI 10.73 +.03 +3.4 TtlRetBdN b 10.72 +.03 +3.2DreyfusMidCpIdxInvs 34.24 +.55 +9.0 MnBd 12.10 +.08 +4.1 NYTxExBd 15.09 +.11 +3.4 OppcSmCpInv 29.61 +.62 +11.1 ShrtTrmIncD 10.39 +.02 +4.5Eaton VanceDivBldrA m 16.20 -.12 +10.4EdgewoodGrInstl 51.11 -.54 +38.5FMICommonStkInv 25.96 +.46 +1.5 LgCpInv 20.72 +.05 +8.1FPACptl 31.24 +.37 +1.7 Crescent d 34.42 +.32 +7.7FederatedHiIncBdA f 7.44 +.03 +6.4 IntlSmMidCoA f 42.27 +.73 +27.4 KaufmannA m 7.27 +.06 +26.3Fidelity500IdxInsPrm 123.65 -.91 +16.6 AsstMgr50% 20.29 +.09 +12.9 BCGrowth 153.41 +1.97 +56.3 Balanced 27.17 +.04 +19.9 Canada 52.33 +1.33 +1.9 Cap&Inc 10.40 +.08 +8.6 Contrafund 17.19 -.13 +31.6 ContrafundK 17.22 -.14 +31.6 DivGro 29.19 -.02 -1.0 EmMkts 43.31 +.49 +32.0 EmergMketsOpps 23.79 +.48 +24.1 EmergingAsia 70.56 +1.43 +64.9 ExMktIdxInPr 76.12 +2.55 +23.8 Fidelity 60.86 -.94 +25.2 FocusedStock 32.70 -.39 +32.3 FourinOneIdx 53.86 +.29 +13.9 Frdm 2020 17.19 +.14 +12.1 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 0.81% on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 3.25 3.25 4.75 .13 .13 1.63 PRIME RATE FED FUNDS 3-month T-bill .07 .07 ... 1.56 6-month T-bill .10 .10 ... 1.58 52-wk T-bill .11 .11 ... 1.54 2-year T-note .16 .18 -0.02 1.59 5-year T-note .38 .39 -0.01 1.61 7-year T-note .62 .63 -0.01 1.70 10-year T-note .81 .84 -0.03 1.77 30-year T-bond 1.53 1.58 -0.05 2.23 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd .89 .89 ... 1.39 Barclays USAggregate 1.20 1.20 ... 2.27 Barclays US Corp 1.90 1.89 +0.01 2.87 Barclays US High Yield 6.41 6.40 +0.01 5.81 Moodys AAA Corp Idx 2.28 2.35 -0.07 3.04 10-Yr. TIPS 0 0 ... .15Commodities Energy prices were higher, with U.S. crude oil prices rising 1%. Gold and silver prices rose. In crops, wheat and corn prices edged higher.Crude Oil (bbl) 42.17 41.74 +1.03 -30.9 Ethanol (gal) 1.39 1.39 ... +1.1 Heating Oil (gal) 1.29 1.27 +1.23 -36.5 Natural Gas (mm btu) 2.65 2.59 +2.24 +21.1 Unleaded Gas (gal) 1.18 1.16 +1.09 -30.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1872.60 1861.10 +0.62 +23.2 Silver (oz) 24.35 24.03 +1.31 +36.6 Platinum (oz) 957.20 951.50 +0.60 -1.5 Copper (lb) 3.29 3.20 +2.81 +17.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.08 1.08 -0.14 -13.3 Coffee (lb) 1.18 1.23 -4.18 -9.0 Corn (bu) 4.23 4.22 +0.18 +9.2 Cotton (lb) 0.71 0.69 +2.25 +2.7 Lumber (1,000 bd ft) 630.10 616.90 +2.14 +55.4 Orange Juice (lb) 1.28 1.28 -0.16 +31.4 Soybeans (bu) 11.81 11.78 +0.30 +25.2 Wheat (bu) 5.93 5.92 +0.25 +6.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3279 +.0024 +.18% 1.2921 Canadian Dollar 1.3094 +.0030 +.23% 1.3312 USD per Euro 1.1858 -.0018 -.15% 1.1070 Japanese Yen 103.84 +.05 +.05% 108.64 Mexican Peso 20.0860 -.0282 -.14% 19.4884 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.3383 -.0108 -.32% 3.4722 Norwegian Krone 9.0016 +.0155 +.17% 9.1395 South African Rand 15.3253 -.0543 -.35% 14.8018 Swedish Krona 8.6156 +.0215 +.25% 9.6398 Swiss Franc .9115 +.0010 +.11% .9915 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3678 -.0039 -.29% 1.4717 Chinese Yuan 6.5630 -.0205 -.31% 7.0358 Hong Kong Dollar 7.7522 -.0006 -.01% 7.8245 Indian Rupee 74.134 +.019 +.03% 71.800 Singapore Dollar 1.3435 -.0010 -.07% 1.3621 South Korean Won 1114.83 +.62 +.06% 1170.47 Taiwan Dollar 28.52 -.01 -.04% 30.53 ASIA/PACIFICForeign Exchange The dollar rose against the Japanese yen, euro and the Canadian dollar. The dollar fell against the Mexican peso and the British pound.LAST6 MO AGO 1 YR AGO Frdm 2025 15.33 +.14 +12.9 Frdm 2030 19.08 +.18 +13.8 GNMA 11.79 +.01 +3.8 GlobalexUSIdx 13.78 +.21 +9.0 GroCo 33.11 +.46 +63.0 GroCo 27.86 +.40 +65.4 GroCoK 33.18 +.46 +63.1 Independence 44.71 -.66 +26.4 IntlDiscv 51.65 +.57 +19.5 IntlGr 19.76 +.06 +17.7 IntlIdxInstlPrm 44.07 +.67 +6.1 IntlRlEstt 12.91 +.21 +4.9 IntlVal 9.71 +.21 +1.7 InvmGradeBd 11.86 +.08 +9.2 JapanSmlrCo 17.37 +.27 +3.7 LatinAmerica 20.72 +.76 -21.1 LowPrStk 47.68 +.31 +8.0 LvrgdCoStk 37.33 +.53 +20.8 Magellan 12.46 -.19 +26.5 MegaCapStock 15.43 +.02 +8.4 MidCapValue 22.08 +.28 -.4 NYMuniInc 13.58 +.11 +3.4 NewMillennium 37.24 +.35 +2.2 Nordic 62.58 +1.36 +36.7 OTCPortfolio 16.26 -.04 +43.1 Overseas 56.64 +.40 +14.4 Puritan 25.57 -.06 +19.5 SCGrth 31.64 +.58 +27.6 TaxFreeBond 12.06 +.08 +4.2 TotalBond 11.27 +.07 +8.8 TtlMktIdxInsPrm 102.25 +.01 +17.8 USBdIdxInsPrm 12.48 +.07 +7.4 ValDiscv 30.56 -.19 +5.5Fidelity AdvisorLargeCapA m 31.24 ... +4.3 LimitedTermBdA m 11.92 +.02 +4.5 NewInsI 38.61 -.18 +22.2 StgInc 12.79 +.08 +6.6Fidelity SelectBiotechnology 26.24 -.03 +36.8 Energy 22.02 +1.06 -33.4 Gold 29.80 -1.90 +35.5 HealthCare 33.21 -1.00 +29.3 HealthCareSvcs 117.33 -5.58 +18.3 Leisure 16.65 +.13 +17.0 Materials 78.16 +.73 +16.4 MedTech&Devcs 73.66 -2.18 +31.1 NaturalGas 9.98 +.48 -37.6 NaturalRes 19.47 +.52 -20.7 Pharmaceuticals 24.60 -.42 +19.3 Semicon 15.46 +.26 +43.3 Swre&ITSvcs 25.55 -.05 +37.4 Technology 28.38 +.38 +56.9 Wireless 13.17 -.01 +32.3First EagleGlbA m 60.35 +.02 +7.3FirsthandTechOpps 20.33 +1.55 +61.8Franklin TempletonCATxFrIncA1 m 7.78 +.06 +5.0 EqIncA m 26.47 -.13 +4.8 FdrTFIncA1 m 12.21 +.10 +4.9 FloridaTFIncA1 m 10.70 +.06 +3.8 GlbBdC m 9.85 ... -3.1 Gr,IncA m 22.53 +.20 +2.6 GrA m 138.13 -.45 +27.7 GrOppsA m 53.22 +.09 +41.5 IncA1 m 2.22 ... +2.6 RisingDivsA m 77.02 -.06 +15.5 TtlRetA m 10.22 +.08 +6.3 UtlsC m 21.29 -.71 +1.8GERSPUSEq 67.36 -.59 +22.7GabelliAsstAAA m 57.79 +.20 +8.6 EqIncAAA m 10.82 +.05 +5.8 Val25A m 13.70 +.19 +2.9GlenmedeSmCpEqAdv 26.83 +.57 +10.2Goldman SachsShrtDurGovtA m 10.02 +.01 +3.4HarborCptlApprecInstl 107.59 +1.88 +48.4Harding LoevnerIntlEqInstl 26.63 +.16 +16.8HeartlandValPlusInv m 35.98 +.76 +7.0HennessyCrnrstnGrInv b 23.08 +.75 +17.1 GasUtilityInv b 25.61 -.37 -4.5HodgesRetail m 42.01 +1.48 +21.3INVESCODevMktsY 50.80 +1.21 +17.7 DivIncInv b 22.61 -.17 +1.0 EngyA m 11.58 +.65 -31.4 EngyInv b 11.53 +.64 -31.4 EuropeanGrA m 38.09 +.41 -.4 GlbStrIncA m 3.69 +.02 +1.8 QualIncA m 11.91 ... +5.1 SelRskGrInvA m 16.75 +.15 +9.4 SmCpEqA m 14.60 +.35 +20.7 TechInv b 68.10 -.21 +45.6IvyAsstStratB m 21.36 +.06 +9.6JPMorganCoreBondI 12.49 +.08 +7.4 CoreBondR6 12.50 +.08 +7.5 EqIncI 19.02 -.05 +3.7 InvCnsrvGrA m 13.44 +.07 +9.4Janus HendersonBalancedC m 39.58 -.18 +12.3 ContrarianT 25.52 +.20 +24.0 EnterpriseT 158.09 +1.21 +15.7 FlexibleBondS b 11.35 +.07 +9.8 GlobalLifeSciT 71.49 -.26 +24.7 GlobalValueT 13.70 +.08 -1.4 High-YieldT 8.33 +.04 +5.1 MidCapValueL 15.47 +.01 -3.9 MidCapValueT 15.06 +.01 -4.0 OverseasT 37.04 +.53 +14.4 ResearchT 62.40 -.67 +31.2 Short-TermBondT 3.09 +.01 +4.1 SmallCapValueL 20.73 +.30 -9.1 VentureT 95.70 +1.26 +21.6John HancockBdI 16.92 +.11 +8.3 DiscpValI 19.92 +.03 -.4 DiscpValMCI 22.37 +.18 +3.9 MltMgLsBlA b 15.39 +.09 +13.2 MltmgrLsGr1 b 15.90 +.11 +15.0Litman GregoryMtrsIntlInstl 17.16 +.52 +2.1Lord AbbettShrtDurIncA m 4.19 +.01 +2.5 ShrtDurIncF b 4.19 +.01 +2.6MFSGrI 158.46 -1.40 +29.4 InstlIntlEq 29.46 +.16 +9.6 MAInvsTrustB m 33.95 -.30 +12.6 ValI 43.79 -.44 +3.4MainStayMacKHYCorpBdA m 5.54 +.03 +4.3Mairs & PowerGrInv 140.44 -.66 +15.2Manning & NapierPrBlndCnsrvTrmS b 15.02 +.04 +9.5 PrBlndMaxTrmS b 24.82 -.01 +19.8Marsico21stCentury b 45.00 +.89 +36.8MatthewsAsianGrIncInv 17.39 +.32 +15.2MeridianGrLegacy d 44.32 +.91 +18.3Metropolitan WestTtlRetBdI 11.69 +.07 +8.6 TtlRetBdM b 11.69 +.06 +8.3 TtlRetBdPlan 11.00 +.07 +8.7Midas FundsMidas m 1.54 -.10 +20.3 MidasMagic m 21.92 -.10 +12.5NeedhamGrRetail b 51.39 +.91 +36.4Neuberger BermanSmCpGrInv 50.12 +.77 +34.3NicholasNicholas 76.80 -.87 +17.7NuveenNYMnBdI 11.17 +.10 +3.1Oak AssociatesEmergTech 7.32 +.25 +38.4 LiveOakHlthSci 19.40 -.75 +4.4 PinOakEq 77.82 -.35 +7.7 RedOakTechSel 36.64 -.13 +22.0OakmarkEqAndIncInv 30.27 +.12 +6.2 GlbInv 29.84 +.59 +5.9 SelInv 44.08 +.09 +6.6Old WestburyLgCpStrats 16.52 -.05 +14.0PGIM InvestmentsJenUtlA m 16.03 -.41 +7.7 JennisonBldA m 24.08 +.33 +22.9 QMAIntlEqC m 7.03 +.10 +3.0 QMASmCpValZ 14.89 +.58 -4.7 TtlRetBdZ 15.03 +.13 +7.4PIMCOAlAstInstl 11.98 +.16 +5.5 HYInstl 8.93 +.03 +5.3 IncA m 11.93 +.05 +4.9 IncI2 11.93 +.05 +5.2 IncInstl 11.93 +.05 +5.3 InvtGrdCdtBdI 11.25 +.11 +6.8 ShrtTrmIns 9.86 ... +2.7 TtlRetIns 10.97 +.05 +8.0PRIMECAP OdysseyGr 44.27 +.48 +12.9ParnassusCorEqInv 51.16 -3.12 +19.5PaxSustAlloInv b 25.95 +.05 +15.0PioneerA m 34.60 -.29 +22.2PrincipalSAMgCnsGA m 18.91 +.06 +10.7PutnamSmCpValA m 10.29 +.33 -2.5ReynoldsBlueChipGr b 71.92 +1.34 +38.7RoyceSmCpValSvc m 8.24 +.13 -10.5RydexElectronicsInv 237.05 +5.77 +53.6 HCH b 34.52 -.87 +17.7 NASDAQ100Inv 60.32 -.15 +43.0SchwabHC 27.80 -.62 +13.1 SP500Idx 55.29 -.41 +16.6 Schwab1000Idx 80.76 -.15 +18.0 TtlStkMktIdx 63.33 +.01 +17.8State FarmGr 96.33 -.24 +12.8Sterling CapitalStrtonSmCpVlIns 75.22 +.98 -1.2T. Rowe PriceBCGr 160.37 -1.19 +34.1 Bal 27.12 +.04 +12.9 Comm&TeInv 181.06 +1.50 +54.0 CorpInc 10.30 +.12 +7.4 CptlAprc 35.52 -.25 +16.9 DivGr 57.36 -.47 +12.6 EMStk 51.90 +.79 +18.8 EqIdx500 94.65 -.69 +16.4 EqInc 29.92 +.24 -1.6 FinclSvcs 27.06 +.49 -.8 GNMA 9.44 +.02 +4.0 GlbTech 25.65 +.86 +63.6 GrStk 94.30 -.15 +33.7 HlthSci 98.98 -1.94 +28.0 IntlEqIdx 14.66 +.23 +7.3 IntlValEq 13.65 +.34 +.2 LrgCpGrI 57.58 -.31 +35.8 MdCpGr 111.15 +.90 +20.8 MdCpVal 28.77 +.30 +8.4 NJTFBd 12.42 +.10 +3.9 NewAmericaGr 74.23 -.04 +41.3 NewAsia 24.17 +.52 +30.7 NewHorizons 87.64 +1.68 +50.6 RlEstt 22.21 -.05 -11.9 Rtr2020 24.06 +.10 +11.9 Rtr2025 19.54 +.09 +13.1 Rtr2030 28.64 +.15 +14.1 Rtr2035 21.16 +.10 +15.0 Rtr2040 30.26 +.15 +15.8 RtrBal 16.55 +.06 +10.1 SciandTech 58.34 +.22 +43.3 SpectrumGr 26.03 +.08 +16.3 SpectrumInc 12.85 +.06 +5.1 SummitMnIncInv 12.30 +.10 +3.9 TFShrtInterm 5.74 +.01 +3.1 TxEfficientEq 48.58 +.05 +30.7Third AvenueValIns 38.55 +1.58 +1.6ThompsonBd 10.67 +.06 -3.1 LgCp 81.41 +.45 +13.3ThornburgInvmIncBldrA m 20.55 +.23 -3.4ThriventIncA m 10.24 +.10 +10.6TouchstoneLargeCpFocA m 50.02 -.34 +22.4TransamericaAsAlGrC m 13.55 +.15 +14.6 AsAlModC m 12.32 +.10 +11.6U.S. Global InvestorGlbRes b 5.24 +.05 +23.4 GoldPrcMtls b 12.58 -.68 +43.1USAACrnrstnMod 15.64 +.07 +7.1 GrInc 22.07 -.07 +14.7 GvtSec 10.17 ... +4.7 HiInc d 7.64 +.06 +3.9 PrcMtlsMnral 20.57 -1.00 +34.7 SciTech 33.21 +.41 +50.5 SustWld 27.70 +.08 +14.2 TELngTrm 13.70 +.12 +4.5 TrgtRet2040 13.11 +.06 +7.1 TrgtRet2050 13.48 +.07 +8.0Value LineSelGr b 46.65 -.36 +21.7Vanguard500IdxAdmrl 329.02 -2.42 +16.6 BalIdxAdmrl 43.15 +.10 +14.5 BalIdxIns 43.16 +.10 +14.5 CAITTxExAdm 12.35 +.06 +4.7 CptlOppAdmrl 180.15 +2.33 +19.5 CptlOppInv 77.98 +1.01 +19.4 DevMIdxAdmrl 14.43 +.24 +7.5 DevMIdxIns 14.45 +.24 +7.5 DivGrInv 32.72 -.34 +11.7 EMStkIdxInAdm 39.72 +.55 +16.0 EqIncAdmrl 76.49 -.23 +2.5 ExplorerAdmrl 115.68 +2.53 +23.8 ExtMktIdxAdmrl 113.18 +3.81 +23.8 ExtMktIdxIns 113.17 +3.81 +23.9 FAWexUSIIns 109.56 +1.69 +9.6 GNMAAdmrl 10.72 +.02 +3.5 GlbEqInv 36.33 +.20 +19.6 GrIdxAdmrl 122.16 -.47 +36.7 GrIdxIns 122.16 -.48 +36.7 GrandIncInv 57.33 -.34 +15.6 HCAdmrl 93.25 -2.34 +15.1 HCInv 221.07 -5.55 +15.1 HYCorpAdmrl 5.91 +.02 +5.5 HYTEAdmrl 11.86 +.09 +4.6 InTrBdIdxAdmrl 12.65 +.05 +8.9 InTrInGdAdm 10.68 +.05 +9.6 InTrTEAdmrl 14.80 +.08 +5.0 InPrtScAdmrl 28.17 +.10 +9.4 InPrtScIns 11.48 +.05 +9.4 InsIdxIns 318.01 -2.34 +16.6 InsIdxInsPlus 318.03 -2.34 +16.6 InsTrgRt2020Ins 26.16 +.14 +10.8 InsTtlSMIInPls 76.30 ... +18.1 IntlGrAdmrl 150.04 +4.04 +56.5 IntlValInv 37.96 +.81 +5.8 LTInGrdAdm 12.21 +.27 +14.8 LTTEAdmrl 12.21 +.09 +5.9 LfStrCnsrGrInv 22.53 +.13 +10.2 LfStrGrInv 39.35 +.23 +13.4 LfStrModGrInv 31.28 +.18 +11.9 LgCpIdxInv 67.11 -.24 +18.4 LtdTrmTEAdmrl 11.24 +.02 +3.3 MCpGrIdxInv 77.47 +.98 +28.3 MdCpIdxAdmrl 242.10 +2.16 +14.8 MdCpIdxIns 53.48 +.47 +14.8 MdCpIdxInsPlus 263.76 +2.34 +14.8 PrmCpAdmrl 157.20 +.50 +14.7 RlEstIdxAdmrl 119.95 -1.09 -5.8 SCpGrIdxAdm 85.35 +1.54 +27.1 SCpValIdxAdm 56.78 +1.30 +1.6 SCpValIdxI 31.74 +.73 +1.6 STBdIdxAdmrl 10.86 +.01 +4.5 STInfPrScIdIns 25.48 +.02 +4.3 STInvmGrdAdmrl 11.00 +.02 +5.0 STInvmGrdIns 11.00 +.02 +5.0 STTEAdmrl 15.94 +.01 +2.0 SeledValInv 26.57 +.56 +1.2 SmCpIdxAdmrl 85.77 +1.77 +13.2 SmCpIdxIns 85.77 +1.77 +13.2 StarInv 31.38 +.36 +18.9 StrEqInv 34.00 +.41 +5.4 TMCapApAdm 186.34 -.53 +18.2 TrgtRtr2015Inv 16.34 +.08 +9.2 TrgtRtr2020Inv 35.27 +.18 +10.7 TrgtRtr2025Inv 21.64 +.13 +11.7 TrgtRtr2030Inv 39.85 +.24 +12.4 TrgtRtr2035Inv 24.66 +.15 +12.9 TrgtRtr2040Inv 42.90 +.26 +13.4 TrgtRtr2045Inv 27.15 +.16 +14.0 TrgtRtr2050Inv 43.74 +.27 +14.1 TrgtRtr2055Inv 47.48 +.30 +14.0 TrgtRtrIncInv 14.96 +.08 +9.0 TtBMIdxAdmrl 11.64 +.06 +7.3 TtBMIdxIns 11.64 +.06 +7.3 TtBMIdxInsPlus 11.64 +.06 +7.3 TtInBIdxAdmrl 23.40 +.09 +3.9 TtInBIdxIns 35.11 +.14 +3.9 TtInBIdxInv 11.70 +.04 +3.8 TtInSIdxAdmrl 30.86 +.49 +9.3 TtInSIdxIns 123.42 +1.96 +9.4 TtInSIdxInsPlus 123.45 +1.97 +9.4 TtInSIdxInv 18.45 +.29 +9.2 TtlSMIdxAdmrl 89.18 ... +18.1 TtlSMIdxIns 89.19 ... +18.1 TtlSMIdxInv 89.14 -.01 +17.9 USGrAdmrl 162.15 +2.50 +51.6 USGrInv 62.55 +.96 +51.5 ValIdxAdmrl 44.41 -.14 +.9 ValIdxIns 44.41 -.14 +.9 WlngtnAdmrl 78.93 -.30 +10.1 WlngtnInv 45.71 -.17 +10.0 WlslyIncAdmrl 69.04 +.26 +8.2 WlslyIncInv 28.50 +.11 +8.1 WndsrAdmrl 71.97 +.50 +5.6 WndsrIIAdmrl 68.75 -.05 +10.9 WndsrIIInv 38.74 -.03 +10.8VictorySpecValA m 28.48 -.08 +11.3WCMFocIntGrIns 23.71 +.18 +32.1WasatchGlbValInv d 7.56 +.14 -1.1Wells FargoTarget2010Adm 11.25 +.05 +6.7Western AssetCorBdI 13.82 +.09 +8.9 CorPlusBdI 12.62 +.10 +9.0 CorPlusBdIS 12.62 +.10 +9.1 WAMngdMuniA 16.43 +.15 +3.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous day´s net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) Independent Living € Assisted Living (941) 621-7179 € royalpalmseniorcommunity.com 2500 Aaron Street, Port Charlotte, FL 33952 Lic #3915 *Limited time offer. Call for details. While times have changed, our promise hasnt. As part of the Merrill family of senior living communities, we believe its never been more important for seniors to love the communities they call home, and were committed to doing everything possible to achieve just that.ROYAL PALMSENIOR LIVINGOur Guarantee: If we dont meet your expectations, we will refund your rent for up to 60 days.*Were FamilyThat comes with a promise $99 Moves You In!* adno=3756409-1 

PAGE 9

PAGE 10A SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C By FRANK JORDANSASSOCIATED PRESSBERLIN „ A climate guardianŽ satellite set for launching this weekend will greatly help scientists keep track of the rise in sea levels, one of the most daunting eects of global warming, a senior ocial at the European Space Agency said Friday. The satellite, known as Sentinel-6 Michael Freilich and jointly developed by Europe and the United States, contains cutting-edge instruments able to capture sea surface height with unprecedented accuracy, adding to space-based measurements going back almost 30 years. This is an extremely important parameter for climate monitoring,Ž said Josef Aschbacher, the European Space Agencys director of Earth observation. Billions of people living in coastal areas around the planet are at risk in the coming decades as melting polar ice and ocean expansion caused by warming push waters ever higher up the shore. We know that sea level is rising,Ž Aschbacher saud. The big question is, by how much, how quickly. Some studies estimate the worlds oceans will rise by at least 2 feet by the end of the century, hitting low-lying regions from Bangladesh to Florida. Aschbacher said measurements dating back to the 1990s show average sea levels rising “rst by about 0.12 inches per year, but in the past couple of years the annual rate was almost 0.2 inches. While measurements are also taken at ground level, in harbors and other coastal areas, they dont provide the same precise uniform standard as a single satellite sweeping the entire globe every 10 days, he said. If you measure it at sea level, you have one measurement device in Amsterdam and you have a dierent one in Bangkok and yet another one in Miami,Ž Aschbacher told The Associated Press by video from ESA oces in Frascati, Italy. But with a satellite, you can compare these measurements globally because its the same instrument that ”ies over all these areas.Ž The probes most powerful weapon is the Poseidon-4 radar altimeter, named after the trident-wielding Greek god of the sea. The instrument measures how long it takes for radar signals to bounce o the sea surface and back to the satellite. The new satellite will also collect measurements at higher resolution than its predecessors, allowing researchers to peer more closely at small ocean features, especially along the coastlines. Other instruments on board will measure how radio signals pass through the atmosphere, providing data on atmospheric temperature and humidity that can help improve global weather forecasts. The satellite is due to be carried into orbit Saturday from Vandenberg Air Force Base in California aboard a SpaceX Falcon 9 rocket. The European Space Agency this week lamented the loss of two satellites when a European-built carrier rocket veered o course shortly after launch.  This failure on Monday reminded us how risky the space business is, Aschbacher said. We are always at the edge.Ž Sentinel-6 is named after the late director of NASAs Earth Science Division, Michael Freilich, an oceanographer who was key to getting the U.S. space agency to join the mission. We owe him a lot and he more than deserves to have this satellite named after him,Ž said Aschbacher. Im very sorry personally that he cannot push the button tomorrow.Ž Europe and the United States are sharing the 900-million-euro ($1.1-billion) cost of the 10-year mission, which includes the launch of an identical twin, currently called Sentinel-6B, in 2025. Its the “rst time that another space agency has been involved in ESAs ”agship Copernicus program, which already has seven satellites in orbit measuring the seas, atmosphere and land. Some data collected by the ESA and other agencies recently showed the impact of the coronavirus pandemic as seen from space. Aschbacher said he hopes NASA and ESA will team up on future missions, too. NASA is our strongest partner internationally,Ž he said. We are discussing right now other options of cooperation based on the model of Sentinel 6-Michael Freilich.Ž The two space agencies recently agreed to cooperate on a planned NASA outpost around the moon. But Aschbacher said lunar missions and others looking to Mars and beyond, shouldnt divert attention from the need to keep an eye on our own planet. We all know that (Earth) is undergoing enormous changes, extremely fast changes and changes we never had before on this planet with a speed and intensity caused, obviously, by humans,Ž he said. And we need to understand how this planet functions for our own survival, for our own future.ŽEurope, US climate satellite to monitor oceans AP PHOTO/STEPHANE CORVAJAThe joint European-U.S. satellite mission to improve measurements of sea level rise is being launched from Vandenberg Air Force Base in California on Saturday. NOTICE OF PUBLIC HEARINGThe DeSoto County Board of County Commissioners (BoCC) of DeSoto County, Florida and the DeSoto County Planning Commission will consider the adoption of ordinance regarding the below-described development order application. The ordinances will be considered at regularly scheduled Public Hearing and Meetings of the Board of County Commissioners and Planning Commission on the dates listed and at the times listed below, or as soon thereafter, as they may be heard on that date. All public hearings and meetings will be held in the County Commission Meeting Room 103, Administration Building, 201 E. Oak Street, Arcadia, Florida. Copies of the application and staff reports are available at the Development Department Room 204, Administration Building, 201 E. Oak Street, Arcadia, Florida ve days prior to the meeting dates and are available on the Countys website at www.desotobocc.com under Department News and News & announcements. Members of the public may call in and be heard on the matters to be considered. If you want to appeal any decision of the BoCC, you may need to arrange for a verbatim transcript to be prepared. PLANNING COMMISSION: Tuesday, December 1, 2020 at 5:30PM BOARD OF COUNTY COMMISSIONERS: Tuesday, December 15, 2020 at 6:30 PM 1. An Ordinance Amending Of“ cial Zoning District Atlas (RZNE-0011-2020). An Ordinance of the DeSoto County, Florida Board of County Commissioners amending the Of cial Zoning District Atlas identi ed in Code of Ordinances Chapter 20, Land Development Regulations Article II, Zoning Districts and Requirements, Section 20-31, Establishment of Zoning Districts; granting to Laurland, LLC Of cial Zoning District Atlas amendment (RZNE-0011-2020) changing from Planned Unit Development (PUD) to Commercial General (CG) the zoning district of a 5 acres with Property Identi cation Number being 21-39-23-0000-1130-0000 and providing for an effective date.PUBLISH: AS DISPLAY AD Saturday, November 21, 2020adno=3774080-1 As We Worship adno=3766908-1 941-697-3313 Email: o ce@alivingfaith.org HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Worship with us in Sanctuary Saturday-5:30pm & Sunday-10am or Sunday-8:30am Parking Lot Worship.14200 Hopewell Ave, Pt. Charlotte941-697-2345 www.hopelutheranpc.org Community Presbyterian Church Rev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 ST. DAVIDS EPISCOPAL CHURCH All Are Welcome!Sunday services at 9 a.m. Wednesday prayer and meditation services at 12 noon Live streamed every week on facebook.com/saintdavidsenglewoodFor more information, call 941-474-3140 Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM 11050 Willmington Blvd. Englewood,FL www.facebook.com/SonriseBaptistEnglewoodFL/ (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 941.475.7447 | fcenglewood.com Englewood United Methodist Church 700 East Dearborn St. 941-474-5588In person worship services 7:45am and 11am Traditional 9am ContemporaryAll available via livestream at www.englewoodumc.net, Facebook Live or YouTube (EUMC Church TV) ChannelFor everything God created is good, and nothing is to be rejected if it is received with thanksgiving, because it is consecrated by the word of God and prayer.Ž Timothy 4:4-5 Englewood Christian Church 9600 Gulfstream Blvd, Englewood 941-475-4973 € www.englewoodchristian.comJim Chandler, Senior MinisterSunday Worship 10:30 AM Bible study Wednesday at 6 & Sunday at 9:30We will have an announcement for services on Wed., 11/25 @ 7pm for Thanksgiving. Mask and social distancing required. Our service will also be broadcast on You-Tube and live streaming on our website @ www.alivingfaith.org 

PAGE 10

SATURDAY, NOVEMBER 21, 2020 | YOURSUN.COM | facebook.com/SunPreps | @Sun_Preps | SECTION B BIG DEAL : With four unbeatens matching up, this weekend is huge for the Big 10. PAGE 8B INDEX | Lottery 2 | NFL 2 | Local 3 | Prep football 5 | Scoreboard 7 | College football 8 | Weather 8PREP FOOTBALL: PLAYOFFS PREP BASKETBALL: LEMON BAY By PATRICK OBLEYSPORTS WRITERWhile Lemon Bays football team practiced this week for its second-round playo game, the Manta Rays undermanned basketball squad took its lumps during the Lemon Bay Tip-O Classic. Sean Huber, the schools Athletic Director in addition to basketball coach, wishes all the best for the football team, of course. But he eagerly looks forward to the day when the six players missing from his hoops roster “nally don their uniforms. Just missing all my big guys,Ž Huber said with a laugh. Its been tough, but football is doing its thing. Ive coached football for 25 years, so I get it. But it does give other people the opportunity to go play and thats why we have preseason games.Ž Lemon Bay lost 67-57 to Sarasota Christian, then fell to Cardinal Mooney, 58-45. Shea Cullum was a bright spot, reaching double “gures in both games. Four ”eet-footed Mantas „ Cullum, Jacob Newcombe, Jace Huber and Donnie Harvey „ reached double “gures against Sarasota Christian, possibly previewing a team that knows how to “nd the open man at the oensive end of the ”oor. The tallest of those four players is Cullum, who stands 6-3. That overall lack of premium height is something Lemon Bay teams are not accustomed to, so Huber is having to change up the Mantas style of play. The last couple of years here, weve had some really big teams „ 6-10, 6-9, 6-8 … but right now were not that way,Ž Huber Cullum, Manta Rays creating new ways to compete Shea Cullum has been an early bright spot for Lemon Bay.SUN FILE PHOTO SEE COMPETE , 5B By PATRICK OBLEYSPORTS WRITERNAPLES … The sign in the Palmetto Ridge stands said Winner, Winner, Tarpon DinnerŽ but somehow, it was Charlotte that ended up with food poisoning. In a game that strained the credulity of Murphys Law, Charlotte surrendered four safeties while suering from numerous penalties, dropped passes, slips, bad snaps and assorted other miscues. The result was a 28-7 loss and a seasons end in the second round of the Class 5A playos. The misfortune began with Charlottes “rst drive, which ended in the “rst safety when a bad snap went over punter Tyler Amarals head and out of the end zone.NBA PREP FOOTBALL: PLAYOFFS By EDUARDO A. ENCINATAMPA BAY TIMESTAMPA „ The Toronto Raptors will open their NBA season next month with Tampa as their temporary home. Unable to gain an exemption to travel in and out of Canada due to the countrys coronavirus-related travel restrictions, the Raptors will play their home games at Amalie Arena and train in the Tampa Bay area for now. The NBA season begins Dec. 22, and training camp opens Dec. 1. The Raptors have worked diligently with public health ocials at the local, provincial and federal level to secure a plan that would permit us to play our 2020-21 games on home soil and on our home court at Scotiabank Arena (in Toronto),Ž Raptors team president Masai Ujiri said in a statement. ƒ Ultimately, the current public health situation facing Canadians, combined with the urgent need to determine where we will play means that we will begin our 2020-21 season in Tampa, Florida.Ž As in the U.S., coronavirus cases are surging in Canada, prompting provinces and local governments to make stricter restrictions throughout the country. Tampa emerged as a leading candidate to host the Raptors earlier this month, but Amalie Arena was also considered as an NHL hub city. Amalie Arena presumably could host both the Raptors and Lightning if the NHL decides to Raptors head to TampaSEE RAPTORS , 2B SUN PHOTOS BY CHRIS BLAKECharlottes John Busha sti arms a Palmetto Ridge defense back during Friday nights second-round playo game at Palmetto Ridge High School. By VINNIE PORTELLSPORTS WRITERDELRAY BEACH „ Trailing American Heritage, 7-0, the Lemon Bay football team picked up a key 4th down and 5 on its way to a 1-yard touchdown by Jason Hogan. I thought, Well here we go,Ž Lemon Bay coach Don Southwell said. But then we made some mistakes. And they have guys all over the “eld.Ž Lemon Bay wouldnt score again for the rest of the game as the Stallions built up a big “rst-half lead on the way to a 49-7 running-clock “nish at Scott Mauer Memorial Field. A few plays after Lemon Bay (8-2) tied the game, Stallions wide receiver Brandon Schabert broke free down the middle of the “eld for an uncovered 68-yard touchdown „ the second of three “rst-half scores by Schabert. Hogan then fumbled the ball on the “rst play of the ensuing drive and American Heritage took advantage of the mistake „ scoring on a 6-yard keeper by quarterback Dylan Rizk. The turnover on our side of the “eld hurt,Ž said Southwell. Then its 21-7 instead of us driving and maybe making it 14-14. That was certainly hard to come back from.Ž Key plays: Austin Andrle hit Aaron Pasick for 7 yards on 4th and 5 on the Mantas only scoring drive of the game. The pass kept the drive going and set up Lemon Bay with a “rst and goal. However, Schabert was a mismatch for the Lemon Bay defense. The FAU commit caught seven passes for 183 yards and three touchdowns „ all three scores in the “rst half. Hogans fumble on the Lemon Bay 18-yard-line blew the game open for American Heritage. The Stallions scored soon after the turnover to make it 21-7. Rizk hit Schabert for a 35-yard score as the “rst half expired „ a costly mistake that put the Mantas behind, 34-7, at halftime. Key stats: American Heritage threw all over the Mantas defense. Rizk completed 16-of-24 passes for 343 yards, 5 passing Charlottes Troi McClary runs the ball for a big gain against Palmetto Ridge during Friday nights playo game.Mantas season ends in routLemon Bay eliminated in loss to American HeritageSEE MANTAS , 5BError-ridden Charlotte falls to Palmetto RidgeSEE TARPONS , 3B 

PAGE 11

PAGE 2B SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C SPORTS ON TVAUTO RACING2 p.m. CBS „ Lucas Oil Off-Road Racing Series: The Pro Lite and Pro 2, Chandler, Ariz. (taped)BOXING7 p.m. FS1 „ PBC Fight Night: Javier Fortuna vs. Antonio Lozada (Lightweights), Microsoft Theatre, Los AngelesCOLLEGE FOOTBALLNoon ABC „ Clemson at Florida State CBSSN „ Georgia Southern at Army ESPN „ Florida at Vanderbilt ESPN2 „ Appalachian State at Coastal Carolina ESPNU „ Arkansas State at Texas State FOX „ Indiana at Ohio State FS1 „ Illinois at Nebraska SECN „ Louisiana State at Arkansas 3:30 p.m. ABC „ Wisconsin at Northwestern BTN „ Iowa at Penn State CBS „ San Diego State at Nevada (Reno) ESPN „ Cincinnati at Central Florida ESPN2 „ UCLA at Oregon ESPNU „ Georgia State at South Alabama FS1 „ California at Oregon State 4 p.m. ACCN „ Virginia Tech at Pittsburgh FOX „ Kansas State at Iowa State SECN „ Kentucky at Alabama 7 p.m. CBSSN „ San Jose State at Fresno State ESPN „ Tennessee at Auburn 7:30 p.m. ABC „ Oklahoma State at Oklahoma BTN „ Michigan at Rutgers SECN „ Mississippi State at Georgia 8 p.m. FOX „ Arizona at Washington 10:30 p.m. ESPN „ Southern California at Utah FS1 „ Washington State at Stanford 11 p.m. CBSSN „ Boise State at HawaiiFIGURE SKATING4 p.m. NBC „ ISU: The Rostelecom Cup, Moscow (taped)GOLF5 a.m. GOLF „ EPGA Tour: The Joburg Open, Third Round, Randpark Golf Club, Randburg, South Africa 1 p.m. GOLF „ PGA Tour: The RSM Classic, Third Round, Sea Island Golf Club, St. Simons, Ga. 4 p.m. GOLF „ LPGA Tour: The Pelican Womens Championship, Third Round, Pelican Golf Club, Belleair, Fla. (taped) 5 a.m (Sunday) GOLF „ EPGA Tour: The Joburg Open, Final Round, Randpark Golf Club, Randburg, South AfricaHORSE RACING11:30 a.m. FS2 „ Americas Day at the RacesMIXED MARTIAL ARTS6:30 p.m. ESPN2 „ UFC 255 Prelims: Undercard Bouts, UFC Apex, Las VegasRUGBY12:30 p.m. NBCSN „ Premiership: Newcastle at Bath (taped)SKIINGMidnight (Sunday) NBCSN „ FIS: Alpine Skiing World Cup, Levi, Finland (taped)SOCCER (MENS)9:55 a.m. NBCSN „ Premier League: Brighton & Hove Albion at Aston Villa 12:30 p.m. NBC „ Premier League: Manchester City at Tottenham Hotspur 11 p.m. FS2 „ Liga MX Playoff: CF Pachua at Santos Laguna, Reclassification Match (taped)SWIMMING8 a.m. CBSSN „ ISL: Final, Dune Arena, Budapest, HungaryTENNIS7 a.m. TENNIS „ ATP World Tour Finals: Doubles Semifinal 1 9 a.m. ESPNEWS „ ATP World Tour Finals: Singles Semifinal 1 TENNIS „ ATP World Tour Finals: Singles Semifinal 1 1 p.m. TENNIS „ ATP World Tour Finals: Doubles Semifinal 2 3 p.m. TENNIS „ ATP World Tour Finals: Singles Semifinal 2FLORIDA LOTTERYwww.flalottery.comPICK 2 D-Day, N-NightNov. 20N 4-8 Nov. 20D 4-2 Nov. 19N 8-9 Nov. 19D 8-8 Nov. 18N 0-9 Nov. 18D 6-6PICK 3 D-Day, N-NightNov. 20N ..............................4-2-1 Nov. 20D..............................5-4-9 Nov. 19N ...............................1-0-6 Nov. 19D ..............................3-0-3 Nov. 18N ...............................0-7-3 Nov. 18D ...............................9-1-3PICK 4 D-Day, N-NightNov. 20N ...........................0-1-1-9 Nov. 20D...........................1-9-0-8 Nov. 19N ............................2-1-7-6 Nov. 19D ..........................0-5-0-3 Nov. 18N ...........................2-3-9-5 Nov. 18D ...........................0-7-6-0PICK 5 D-Day, N-NightNov. 20N ......................6-6-9-3-3 Nov. 20D.......................8-9-3-0-9 Nov. 19N .........................1-0-7-1-0 Nov. 19D ........................3-1-6-6-9 Nov. 18N .........................0-6-1-5-1 Nov. 18D .........................0-8-7-7-7FANTASY 5 Nov. 20 ..................................Late Nov. 19 .....................2-6-13-34-35 Nov. 18 ........................1-3-6-13-27PAYOFF FOR NOV. 190 5-digit winners .....................$„ 201 4-digit winners ..............$555 6,695 3-digit winners.......$26.50CASH FOR LIFENov. 20 ................11-29-32-51-60 Cash Ball ....................................4 Nov. 19 ...................16-17-18-37-58 Cash Ball ....................................4PAYOFF FOR NOV. 200 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ...................................$2,500 2 4-5 ...........................................$500JACKPOT TRIPLE PLAYNov. 20 ..................................Late Nov. 17 ..............8-10-13-17-26-46PAYOFF FOR NOV. 170 6-of-6 ..........................$1.25 million 31 5-of-6 .................................$387.50 1,335 4-of-6 .............................$21.50LOTTONov. 18 ............2-38-42-45-47-50 Nov. 14 ...........15-29-30-38-41-53 Nov. 11 ..............5-18-21-22-45-51PAYOFF FOR NOV. 180 6-digit winners ........$14 million 0 5-digit winners (x10) ..$30,000 3 5-digit winners (x5) ....$15,000ESTIMATED JACKPOT $15 millionDOUBLEPLAY Nov. 18 ............17-19-26-27-42-43 Nov. 14 ..............9-12-21-47-49-53 Nov. 11 .............11-15-24-27-34-36PAYOFF FOR NOV. 180 6-digit winners ..........$250,000 0 5-digit winner (x10) ....$35,000 1 5-digit winner (x5) .......$17,500POWERBALLNov. 18 .....................4-5-17-43-52 Powerball ...................................5 Nov. 14 ....................7-15-18-32-45 Powerball .................................20PAYOFF FOR NOV. 180 5-5 + PB ................$179 million 0 5-5 .............................$1 million 1 4-5 + PB .......................$50,000 24 4-5 ...................................$100ESTIMATED JACKPOT $192 millionMEGA MILLIONSNov. 20 ..................................Late Mega Ball ..................................„ Nov. 17 ..................8-13-35-46-68 Mega Ball ..................................16PAYOFF FOR NOV. 170 5 of 5 + MB ...........$176 million 0 5 of 5 .........................$1 million 1 4 of 5 + MB ..................$10,000 18 4 of 5 ..............................$500ESTIMATED JACKPOT $188 million HOW TO ƒ€ Report a high school result: Call 877-818-6204 or 941-2061175. € Report an error: Call 941-2061175 or email sports@sun-herald. com. NFL: BUCS By RICK STROUDTAMPA BAY TIMESTAMPA „ Tom Brady has the arm. He has the receivers to get deep. But the bomb has been mis“ring. In the past three games, on passes of more than 20 yards or more, Brady is 1-of-13. In Sundays 46-23 win at Carolina, Brady missed receiver Antonio Brown on the deep post pattern when he overthrew him and also missed on a couple other deep shots. Its de“nitely something weve got to hit,Ž Brady said Friday. Our guys are doing a great job getting down the “eld and its my job to “nd them and hit them. You know, if you dont hit them, theyre just long foul balls and we had a few of those last game.Ž On the Rams defense: A year ago, the Bucs hung 55 points on the Rams in Los Angeles. But the defense the Bucs will see Monday night is ranked 10th overall in the NFL and has some new players, such as defensive back Jalen Ramsey (Florida State). The Rams are among the leagues stingiest teams in total yards allowed (second with 296.4 per game, right ahead of the Bucs). Well, its a top 10 defense in every category,Ž Brady said. Aaron Donald is as good as there is to probably have ever played in the National Football League on the defensive line. Hes an incredible player. Explosive, quick, powerful. Its amazing the production he has even when people are double-teaming him, triple-teaming him. He never lets down. Hes a hard-working guy. You can tell football means a lot to him. But he really sparks that whole defense. ... Theyve got some really good players that maybe some people havent heard of but theyre playing really well. Theyre fast, they attack, theyre aggressive, theyre in a good scheme. You dont have a lot of time as a quarterback to sort things out because this D-line is on you so quick.ŽBrady on the disappearing deep ball, Rams defenseBRADY allow teams to play games in their home arenas. But a hub-city setup, which would require six to eight teams playing games in the arena, now appears unlikely. The NHL is still aiming for a Jan. 1 start, but owners and players havent come to an agreement on a return. With less than two weeks remaining until the opening of NBA training camps, the Raptors were scrambling to “nd a new home. When an 11th-hour attempt to gain an exception from the Canadian government to travel in and out of the U.S. „ those entering Canada must quarantine for 14 days „ failed, the team was left to look for a temporary home in the U.S. While we remained hopeful that our friends at the Raptors would be able to play their games at home in Toronto, were excited by the opportunity to help them start their season at Amalie Arena,Ž said Rob Higgins, the executive director of the Tampa Bay Sports Commission, in a statement. Kudos to our community partners for working quickly to make this happen. Our partnership with the Raptors organization is already o to a strong start and our community is focused on serving as a great interim host to them for the duration of their stay in our hometown.Ž Besides Tampa, Ujiri mentioned last week Bualo; Fort Lauderdale, Kansas City, Mo.; Louisville, Ky.; Nashville, Tenn.; and Newark, N.J. as possible relocation spots. Earlier this year, the Toronto Blue Jays, Canadas only Major League Baseball team, were forced to relocate their home games to Bualo after failing to get a travel exemption. Its unclear whether fans will be allowed into Raptors games played at Amalie Arena, but the NBA sent a memo to teams earlier this month with guidelines for admitting fans provided they meet state and local regulations. The Raptors arent recent strangers to Florida. The NBA returned from its pandemic pause by resuming play in a locked-down bubble at ESPNs Wide World of Sports at Walt Disney World outside Orlando but will start this season playing in home arenas. Before going to the bubble, the Raptors trained at Florida Gulf Coast University in Fort Myers, where Toronto head coach Nick Nurse has an oseason home.RAPTORSFROM PAGE 1B adno=3772505-1 SOMETHING FOR EVERYONE Voted Best of Venice 10 Years in a Row!The Y offers something for everyone with a variety of youth programs, health innovation classes, group exercise classes, and so much more. Mention this ad and have full access for one day! WE HAVE A WINNER! TAKE YOUR SHOT AT THE NATIONAL GRAND PRIZETrip for two to Hawaii, round trip airfare & seven nights accommodations. A $5,000 value. To get in the game, go to YourSun.com and click on CONTESTS to register and make your weekly picks. Powered by Presented by es e es e es e entedby y ented by en t e PRO PICK EM2020 2021 Challenge It PAYS to READ, PLAY and WIN with SUN Newspapers and YourSun.com. One Pro Pick Em player will WIN a private lesson every week during the regular season. One lucky player with the best regular season record will WIN a 1-year Practice Facility Family Membership courtesy of Heron Creek Golf and Country Club.They will receive a private golf lesson from PGA Director of Instruction Kyle Wagar. adno=3774545-1Congratulations Dan Lambert of North Port and Jarrett Moore of Punta Gorda, you are our most recent winners. 

PAGE 12

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 3B Tarpons support cancer researchPHOTO PROVIDEDLinda Wilson, a cancer survivor, and her husband Phil were presented a check for the American Cancer Society by Charlotte head coach Wade Taylor. The Tarpons football team raised money to help cancer research and benet cancer survivors.LOCAL BRIEFS Boys soccerVenice 4, Sarasota 1 The Venice boys soccer team scored a 4-1 victory over Sarasota on Friday night. The Indians scored three second-half goals to improve to 3-1 on the season while the Sailors fell to 1-5. Booker 1, Charlotte 0 The Charlotte boys soccer team lost a heartbreaker Friday night, dropping a 1-0 decision to Booker. Alexander Cash had nine saves for the Tarpons (2-4). Booker scored on our own goal with 15 minutes to play.Girls soccerVenice 4, Doral Academy 2 The Venice girls soccer team used three second-half goals to overcome the Doral Academy on Friday night. The Indians (4-2) received goals for Madelyn Krause, Emma Mogford, Rachel Dalton and Kiki Slattery. Senior goalie Ashton Pennell recorded eight saves. Sta reports SUN PHOTO BY CHRIS BLAKECharlottes Logan Pritchard celebrates his tackle for a big loss during the second quarter of Friday nights playo game against Palmetto Ridge High School.Rather than that being rock bottom, it was just the “rst somersault down the abyss. The Tarpons just kept going backward, ending the “rst half with minus-48 yards of total offense after losing 89 yards on 10 negative plays. Yet they trailed just 10-0 as Palmetto Ridge couldnt crack the Tarpons defense. The Bears points came on two safeties and two “eld goals. Charlotte doubled down on the bad luck to begin the second half. Once again on their “rst possession, a bad snap over Amarals head sent the ball to the end zone where a Palmetto Ridge player fell on it for a touchdown and a 17-0 lead. Still, plenty of time for a rally remained and the Tarpons continued to seek a breakthrough. It appeared that momentum ”ip was at hand when linebacker Nelson Daniels fell on a Palmetto Ridge fumble and John Busha converted the turnover into a short scoring drive. Busha pushed in from 1-yard out to close the de“cit to 17-7, but that would be as close as Charlotte would get when Murphy reappeared, quill in hand, to rewrite his theorem. Attempting to make something happen, Busha was dropped for a safety and Palmetto Ridge scored their “rst and only oensive touchdown on the ensuing free kick. Busha was then taken down once more in the end zone on the next possession when a Palmetto Ridge blitzer came in untouched. With the defeat, Charlottes season ends at 6-3. Amid dejection, the Tarpons 15 seniors traded hugs and slaps with each other and the younger players as they took o their helmets for a “nal time. Email: patrick.obley@ yoursun.comTARPONSFROM PAGE 1B 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 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=3774270-1 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center Team Al Ae PREPSadno=3773578-1Powered byPick up a copy of the Sunday SUN to see who made the All Area Boys and Girls Swimming Teams. Presenting SponsorProud supporters of our local high school athletes and athletic programs. P P r r Pr e P P r r o o l o c a l h a 

PAGE 13

PAGE 4B SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C Visit us 24/7 on the web at DESOTOAUTOMALL.COMHours:Highway 70 ArcadiaAll stores available at one convenient location1-800-880-3099 Monday-Friday 8AM-7PM Saturday 8AM-5PM Sunday ClosedPlus tax, tag and fees. All rebates and incentives applied to sale price. Photos for illustration purpose only. Cheaper In The Country Cheaper In The Country INVENTORY EVENT! Clearance Continues $ 22,888 * SALE PRICE #20T040A 2020 FORD Escape SE $ 23,888 * SALE PRICE #P7974 2019 DODGE Grand Caravan $ 22,888 * SALE PRICE #19T501A 2019 RAM 1500 Classic $ 23,988 * SALE PRICE #P7973 2019 CHRYSLER 300 Touring $ 29,888 * SALE PRICE #P7975 2019 DODGE Charger GT $ 18,988 * SALE PRICE #P7871 2019 FORD EcoSport SE $ 19,888 * SALE PRICE #P7863 2019 FORD Fusion SE $ 23,888 * SALE PRICE #P7915 2019 FORD Edge SE $ 20,988 * SALE PRICE #P7951 2019 JEEP Cherokee Latitude $ 19,500 * SALE PRICE #P7953 2019 RAM ProMaster City $ 34,888 * SALE PRICE #P7907 2019 LINCOLN MKZ Reserve $ 16,888 * SALE PRICE #20T034A 2018 FORD Taurus SE #P7798A $ 6,888 * SALE PRICE 2012 Toyota Prius $ 15,888 * SALE PRICE 2013 Lincoln MKX #20T344B $ 15,888 * SALE PRICE 2013 H onda Pilot EXL #20T294A $ 9,888 * SALE PRICE 2016 Mitsubishi Outlander $ 11,988 * SALE PRICE 2016 Jeep Compass $ 28,888 * SALE PRICE 2016 M ustang GT $ 18,888 * SALE PRICE 2017 Nissan Pathfinder $ 19,888 * SALE PRICE 2015 Ford Edge $ 19,888 * SALE PRICE 2017 Dodge Charger #19F141B #19T416D #19T426D #20T086A #P7852A #P7675Badno=3772256-1 

PAGE 14

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 5Bsaid. I think you saw what were going to do: Take advantage of our quickness and get up and down the ”oor.Ž When the football players arrive „ Colin Corrigan, Chase Tudor, Jackson Benedict, Chris Domoracki and Everett Baker „ Huber said the Mantas will have premium depth in addition to a little more height. We do have a deep bench and theres not a lot of fall-o except at the post positions because theyre all o playing football,Ž Huber said. But were a hard-nosed team and we stress all the blue-collar goals blue-collar teams do, like taking charges, rebounding and diving on the ”oor for loose balls.Ž All of that, Huber said, will be needed if Lemon Bay is going to improve upon last seasons 9-16 record, which included a 1-7 mark against the other Charlotte County schools and Venice. We cant just walk into a gym and win,Ž he said. We have to do all those things to have a chance. I like this team, though. Theyre a lot of fun. My personality is re”ected in it and its a lot of fun when your players see things the way you do.ŽCOMPETEFROM PAGE 1B PREP FOOTBALL: PLAYOFFS By CHUCK BALLAROSUN CORRESPONDENTVENICE „ Colin Blazek threw for three touchdowns and Dylan Turner ran for two more as the rested and ready Venice High School football team cruised to an easy 41-0 victory over Riverdale in the regional quarter“nals of the Class 7-A football playos at Howell Davis Stadium. After a forfeit by North Port last week, Venice (9-3) wasted no time dominating the Raiders (2-6). Jackson Flemings interception on Riverdales “rst possession set the stage for what would come. Blazek found Weston Wol on a 12-yard touchdown reception to make it 7-0 and found Jayshon Platt in the corner a few minutes later to make it 13-0 late in the “rst quarter. Stean Johnson scored from the Wildcat formation on a 7-yard score before Turner scored his two touchdowns from 10 and 1 yard out, respectively to make it 34-0 at halftime. Blazeks connection with Myles Weston early in the third quarter forced a running clock for the remainder of the game. Freshman Alvin Johnson added another Venice score in the fourth quarter. Key plays: Jackson Flemings interception on Riverdales “rst possession pretty much set the tone for Venice for the rest of the game. The “rst touchdown came after a previous one was called back by a penalty, showing Venice was resilient. What it means: Venice will play the winner of Homestead vs. Doral next week. Key Stats: Turner rushed for 101 yards on nine carries, while Blazek struggled at times throwing into a sti wind, he completed 7 of 16 for 120 yards in the game despite the three touchdowns. Quote: Weve been going so many weeks in a row. Me and the kids were worn out mentally and we were able to give them some breaks last week. But they did a nice job and the season starts now.Ž John Peacock, Venice head coach.Venice pounds Riverdale to advance SUN PHOTO BY JUSTIN FENNELLVenices Jackson Fleming intercepts a pass intended for Riverdales Dominic Seward on Friday night. touchdowns and 1 rushing touchdown. Andrle completed 4-of12 passes for 25 yards and an interception. What it means: Lemon Bay still has not won a second-round playo game as the Mantas were unable to advance to the regional “nal for the “rst time in program history. However, the Mantas got their “rst playo win under Southwell and appear to be building in the right direction toward 2021. Quote: Any time you set out to do anything, it doesnt matter what it is, and you dont accomplish it, that hurts. (Our bond) isnt going to help tonight. We hurt. But like I was saying to them, The sun is gonna come up, the pains gonna go away, the tears are gonna dry up and youre gonna look with clear eyes and go wow, we were 0-7 at one point last year and we were 8-1 with a chance to go to the regional “nal. It didnt work out, but there was no quit in our guys.Ž „ SouthwellMANTASFROM PAGE 1B adno=3774561-1Rounds may be gifted or used individually. Pick up your gift vouchers at the Heron Creek Golf Shop. *Vouchers expire 12/31/20. No extensionsGive the gift that keeps on giving (for at least 12 months!) Call Richelle at 941-240-5100 to purchase yours today 5301 Heron Creek Blvd. North Port FL 34287 8Player Special $299 Remember That Special Golfer or Golfers for the HolidaysWith an 8 Player Special & Practice facility Membership € Includes 8 Complimentary rounds of Twilight Golf after 4pm Expires 9/30/21 € Includes Hat or GloveExpires 12/31/20 ITS NEVER TOO LATE TO GET INTO THE GAME! PRO PICK EM ARE YOU PLAYING? PRO PICK EM2020 2021 Challenge TAKE YOUR SHOT AT LOCAL WEEKLY PRIZES AND ONE GRAND PRIZE FROM HERON CREEK GOLF AND COUNTRY CLUBWeekly Prize: Golf Lesson with PGA, Director of Instruction Kyle Wagar Grand Prize: 1 Year Practice Facility Family Membership ($595 Value)* Cannot be combined with any other offers, not vaild for Heron Creek residents or current Members TAKE YOUR SHOT AT THE NATIONAL GRAND PRIZETrip for two to Hawaii, round trip airfare & seven nights accommodations. A $5,000 value.Make your picks every week and you might WIN! M M M k i k k k Mkikk Go to YourSun.com and click on CONTESTSŽ to get in the game.adno=3764817-1 Powered by Presented by e s e e nted b y Play the 

PAGE 15

PAGE 6B SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C /MO +TAX /MO +TAX*$4,599 due at lease signing on approved tier 1+ credit.LEASE FORNew 2020 HondaCIVIC LX$99SEDAN CVT AUTO*2,499 DUE AT LEASE SIGNING On Approved Tier 1+LEASE FORNew 2020 HondaCR-V LX$2192WD AUTO*2,499 DUE AT LEASE SIGNING On Approved Tier 1+LEASE FORNew 2020 HondaACCORD LX$189/MO +TAXSEDAN AUTO *2,499 DUE AT LEASE SIGNING On Approved Tier 1+LEASE FORNew 2021 HondaPILOT SE$369/MO +TAX2WD CVT AUTO *3,999 DUE AT LEASE SIGNING On Approved Tier 1+LEASE FORNew 2020 HondaODYSSEY LX$249/MO +TAXFWD 4D PASSENGER VAN /MO +TAX*$1,995 due at lease signing on approved tier 1+ credit.LEASE FORNew 2020 VolkswagenJETTA SEL$2194D SEDAN*1,995 DUE AT LEASE SIGNING On Approved Tier 1+LEASE FORPASSAT 2.0T SEL$289WITH NAVIGATION*$1,995 down payment due at lease signing on approved tier 1+ credit by Volkswagen Credit, Inc.LEASE FOR$269 New 2020 VolkswagenATLAS CROSS SPORT2.0T S FWD 4DNew 2020 Volkswagen/MO +TAX /MO +TAXLEASE FOR$149 JETTA 1.4T SFWD 4DNew 2020 Volkswagen/MO +TAX*$2,999 down payment due at lease signing on approved tier 1+ credit by Volkswagen Credit, Inc.*$1,995 down payment due at lease signing on approved tier 1+ credit by Volkswagen Credit, Inc.LEASE FOR$199 TIGUAN 2.0T SFWD 4DNew 2020 Volkswagen/MO +TAXadno=3771921-1 

PAGE 16

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 7B 

PAGE 17

PAGE 8B SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C GULF WATER TEMPERATURE Monterrey 76/55 Chihuahua 79/48 Los Angeles 74/54 Washington 66/48 New York 61/41 Miami 82/74 Atlanta 71/52 Detroit 46/35 Houston 79/58 Kansas City 48/39 Chicago 44/38 Minneapolis 41/31 El Paso 81/51 Denver 52/24 Billings 45/24 San Francisco 62/44 Seattle 51/39 Toronto 43/32 Montreal 40/24 Winnipeg 31/17 Ottawa 37/21 1 2 3 2 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 330-50 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 / TONIGHTPartly sunnyPartly cloudyHIGH 83° LOW 66°25% chance of rain 10% chance of rainPartly sunny, a shower in the afternoon83° / 64°40% chance of rain SUNDAYMostly sunny and pleasant83° / 63°15% chance of rain MONDAYSunny to partly cloudy and pleasant83° / 63°10% chance of rain TUESDAYPartly sunny with a thunderstorm possible84° / 64°30% chance of rain THURSDAYBeautiful with some sun82° / 64°10% chance of rain WEDNESDAY677784847975Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday24 hours through 2 p.m. Fri. Trace Month to date 6.68Ž Normal month to date 1.34Ž Year to date 58.41Ž Normal year to date 48.39Ž Record 0.59Ž (1983) High/Low 81°/63° Normal High/Low 80°/59° Record High 87° (2013) Record Low 40° (2008)Sebring through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž High/Low 77°/64°Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. Trace Month to date 3.32Ž Normal month to date 1.24Ž Year to date 37.32Ž Normal year to date 47.68Ž Record 0.59Ž (1957) High/Low 82°/64° Normal High/Low 78°/59° Record High 89° (2011) Record Low 39° (2008)Pollen Index readings as of Friday Month 2020 2019 Avg. Record/Year Jan. 1.23 3.77 1.80 9.93/2016 Feb. 2.11 2.89 2.43 11.05/1983 Mar. trace 1.01 3.28 9.26/1970 Apr. 4.02 2.21 2.03 5.80/1994 May 4.79 5.80 2.50 15.98/2018 Jun. 9.92 11.31 8.92 23.99/1974 Jul. 8.33 13.64 8.22 14.22/1995 Aug. 9.61 7.92 8.01 15.60/1995 Sep. 8.13 0.92 6.84 14.03/1979 Oct. 3.59 6.60 2.93 10.88/1995 Nov. 6.68 2.35 1.91 5.53/2002 Dec. 3.41 1.78 6.83/2002 Year 58.41 61.83 50.65 (since 1931) Today Sun.Apalachicola 79 61 s 78 56 pc Clearwater 81 68 pc 82 66 pc Daytona Beach 78 68 pc 79 64 pc Fort Lauderdale 82 75 sh 82 71 pc Gainesville 77 61 pc 78 59 pc Jacksonville 75 62 pc 74 58 pc Key Largo 83 74 t 82 71 sh Key West 81 75 pc 81 74 sh Lakeland 80 64 pc 80 63 pc Melbourne 78 71 pc 78 66 pc Miami 82 74 sh 82 70 sh Naples 83 69 pc 84 68 sh Ocala 78 62 pc 79 61 s Okeechobee 79 70 pc 80 65 pc Orlando 79 65 pc 80 64 pc Panama City 79 61 s 77 59 pc Pensacola 78 61 pc 76 57 s St. Augustine 77 67 pc 76 63 pc St. Petersburg 80 68 pc 81 67 pc Tallahassee 79 59 s 78 55 pc Vero Beach 80 73 sh 80 67 pc West Palm Beach 82 75 sh 81 71 pc Today 5:59a 3:04p 10:58p --Sun. 7:34a 2:30a 11:13p 4:01p Today 4:36a 1:20p 9:35p --Sun. 6:11a 12:46a 9:50p 2:17p Today 2:53a 12:12p ----Sun. 5:04a 1:04p 8:58p --Today 6:31a 3:33p 11:30p --Sun. 8:06a 2:59a 11:45p 4:30p Today 2:51a 11:59a 7:50p 11:25p Sun. 4:26a 12:56p 8:05p --ENE 8-16 1-3 Light NE 8-16 2-4 Light Ft. Myers 82/67 part cldy none Punta Gorda 82/67 part cldy none Sarasota 82/67 part cldy none First Nov 21 Full Nov 30 Last Dec 7 New Dec 14Today 12:56 p.m. none Sunday 1:32 p.m. 12:05 a.m. Today 6:53 a.m. 5:35 p.m. Sunday 6:54 a.m. 5:35 p.m. Today 11:18a 5:06a 11:43p 5:30p Sun. 12:06p 5:55a ---6:18p Mon. 12:49p 6:38a ---6:59pPUBLICATION DATE: 11/21/20 WORLD CITIES Today Sun. Today Sun.Amsterdam 54 50 sh 53 43 c Baghdad 72 55 t 72 52 pc Beijing 38 25 sh 43 21 pc Berlin 43 41 pc 50 41 c Buenos Aires 77 68 pc 81 69 s Cairo 70 58 pc 73 59 pc Calgary 35 18 s 34 25 c Cancun 85 72 sh 85 70 s Cape Town 76 61 s 70 57 pc Caracas 90 75 c 90 75 t Dublin 51 38 r 46 39 pc Halifax 53 29 s 39 32 s Kiev 34 29 pc 36 35 c London 55 49 c 52 40 pc Madrid 58 35 s 56 36 s Mexico City 67 50 pc 74 46 s Montreal 40 24 c 37 31 sn Moscow 30 21 c 28 27 c New Delhi 73 47 pc 72 49 pc Paris 50 41 pc 51 42 pc Rio de Janeiro 76 69 pc 75 69 pc Rome 57 39 pc 58 42 s St. Johns 47 32 c 34 24 c San Juan 86 75 pc 87 75 pc Sydney 83 71 pc 87 77 r Tokyo 65 52 s 66 59 s Toronto 43 32 c 38 34 sn Vancouver 48 38 pc 45 41 r High 85° at Brownsville, TXLow -1° at Yellowstone Lake, WY(For the 48 contiguous states yesterday)74°A tornado injured 25 people in Covington, La., and 80% of the downtown buildings were damaged on Nov. 21, 1997. Q: During what two-month period is the atmosphere losing most the heat? 83/66 81/66 81/65 82/67 82/67 83/70 83/66 82/67 83/66 82/67 82/66 83/66 83/67 81/64 81/64 80/68 82/65 84/69 83/66 83/66 82/65 82/65 83/66 80/64 82/67 81/68 83/69 83/67 82/66 83/66Forecasts and graphics provided by AccuWeather, Inc. ©2020 Today Sun. Today Sun. Today Sun.Knoxville 66 44 pc 65 41 c Las Vegas 72 51 s 69 46 s Little Rock 73 57 pc 63 40 r Los Angeles 74 54 pc 72 52 s Louisville 57 48 sh 58 39 r Memphis 73 56 pc 64 43 r Milwaukee 43 36 pc 47 34 c Minneapolis 41 31 pc 40 22 c Montgomery 75 53 pc 75 51 pc Nashville 69 52 pc 65 41 sh New Orleans 76 61 pc 76 60 pc New York City 61 41 s 49 48 c Norfolk, VA 66 53 s 66 57 c Oklahoma City 60 43 pc 54 37 r Omaha 50 36 c 51 26 pc Philadelphia 64 42 pc 54 51 c Phoenix 85 61 pc 84 60 pc Pittsburgh 51 40 c 53 35 sh Portland, ME 51 26 pc 39 36 pc Portland, OR 51 36 pc 45 42 r Providence 60 32 pc 47 41 c Raleigh 71 45 s 66 51 pc Rapid City, SD 48 25 c 44 25 s Salt Lake City 47 27 s 47 32 pc St. Louis 50 42 r 48 33 r San Antonio 80 64 pc 76 56 c San Diego 71 56 pc 70 54 s San Francisco 62 44 s 59 47 s Seattle 51 39 pc 46 41 r Washington, DC 66 48 pc 56 52 c Albuquerque 64 43 s 55 42 pc Anchorage 29 24 sn 29 24 pc Atlanta 71 52 pc 67 51 c Baltimore 66 46 pc 55 51 c Birmingham 71 52 pc 70 47 c Boise 41 24 s 44 27 pc Boston 56 34 pc 44 41 c Bu alo 46 32 c 41 37 r Burlington, VT 44 24 sh 40 36 c Charleston, WV 59 46 sh 64 38 r Charlotte 70 46 s 67 50 pc Chicago 44 38 pc 46 33 r Cincinnati 52 44 sh 54 36 r Cleveland 48 37 c 48 37 r Columbia, SC 73 45 s 71 53 pc Columbus, OH 51 41 sh 53 35 r Concord, NH 51 22 pc 41 34 pc Dallas 77 58 pc 63 46 t Denver 52 24 pc 50 31 s Des Moines 47 33 c 49 26 c Detroit 46 35 pc 41 33 sn Duluth 34 28 pc 35 18 sn Fargo 43 27 s 34 17 s Hartford 56 31 pc 46 41 c Helena 42 20 s 41 23 pc Honolulu 86 76 pc 85 75 sh Houston 79 58 pc 79 58 pc Indianapolis 49 40 sh 44 33 r Jackson, MS 75 51 s 76 49 pc Kansas City 48 39 r 53 28 cA: Nov. 20 through Jan. 20 in the Northern Hemisphere. By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERThe Big Tens four unbeaten teams square o Saturday in two games that could go a long way toward settling the division races. No. 9 Indiana faces No. 3 Ohio State in a top-10 matchup featuring the conferences overwhelming favorite against its best early season story. The Hoosiers have already snapped a 24-game losing streak against Michigan. Theyll look to break a 25-game skid against the Buckeyes. Over in the Big Ten West, its No. 10 Wisconsin at No. 19 Northwestern in a matchup of the conferences two best defenses. The Badgers have only played twice after a COVID-19 outbreak shut them down for two weeks. The Wildcats are looking to go 5-0 in the Big Ten for the “rst time since 1996. Several other key conference games highlight this weekends schedule. BEST GAME No. 14 Oklahoma State at No. 18 Oklahoma The Bedlam series is historically lopsided with the Sooners leading 81-18-7, and not much better than that recently. Under coach Mike Gundy, the Cowboys have been more competitive with the Sooners, yet have only won two of 15 meetings. Nine of those 15 games have come with both teams ranked, and only four times during that span have the Cowboys been the higher ranked team entering the game. One of Gundys two victories against the Sooners came when he had the higher ranked team and another came when Oklahoma State was unranked. The Sooners enter on a fourgame winning streak, having scored 62 points in each of their last two games „ albeit against Texas Tech and Kansas. If Oklahoma State can ride its stingy defense to a victory, it will be in a strong position to reach the Big 12 title game. If the Sooners win, the Big 12 race will be bedlam. HEISMAN WATCH Trevor Lawrence, QB, Clemson Lawrence hasnt played in a while. He missed two games after testing positive for COVID-19, including the Notre Dame game, and then Clemson had a week o before playing at Florida State on Saturday. The Seminoles have hit rock bottom so this isnt really the type of game that will swing the Heisman race, but just having Lawrence back in the mix seems signi“cant. The Noles are de“nitely a stat-padding opponent at this point. HOT SEAT Jim Harbaugh, Michigan The Wolverines are 1-3, having lost three straight. Things look very bad in Ann Arbor. Now, take a moment and think about how much worse it would be if Michigan cant beat Rutgers?COLLEGE FOOTBALLBig Ten unbeatens, Bedlam and Lawrence returns AP PHOTO/CARLOS OSORIOIndiana quarterback Michael Penix Jr. throws during the second half against Michigan State. Gators look for 7th straight win vs. VandyNo. 6 Florida (5-1, 5-1 SEC) at Vanderbilt (0-6, 0-6), at noon today (ESPN). Line: Florida by 31 ‡. Series record: Florida leads 41-10-2. WHATS AT STAKE? The Florida Gators sit atop the SEC East having won three straight with a spot in the league title game on Dec. 19 in their sights as long as they keep winning. Vanderbilt has three one-score losses this season and is looking for its first win of the season. KEY MATCH The Gators high-flying offense against a struggling Vanderbilt defense. The Gators are averaging 45.8 points per game this season, which is sixth nationally and second in the SEC. Theyre even better through the air at fourth nationally averaging 371.7 yards passing. Vanderbilt is 90th nationally allowing 257.8 yards passing. PLAYERS TO WATCH Florida: QB Kyle Trask. The senior quarterback has put himself at the front of the Heisman Trophy talk with an SEC-record six straight games throwing at least four TD passes, and he had five by halftime in the last game. Hes the fourth FBS quarterback to post such a streak since the start of 1996 and first since Logan Woodside had six in 2016 for Toledo. Vanderbilt: QB Ken Seals. He is second among SEC freshmen and ninth overall averaging 211.3 yards total offense per game. Hes the lone Vandy freshman quarterback with two 300-yard passing games in a season and the first Vandy quarterback to do it backto-back since Kyle Shurmur in 2017. Clemson, Lawrence look to resume winning at FSUNo. 4 Clemson (7-1, 6-1 ACC) at Florida State (2-6, 1-6), at noon today (ABC). Line: Clemson by 35. Series record: Florida State leads 20-13. WHATS AT STAKE? Clemsons chase of a sixth straight ACC title and sixth spot in the College Football Playoff. The Tigers lost at No. 2 Notre Dame last time out and another defeat would surely end that run. Florida State is seeking a signature win for the first-year program of Mike Norvell. KEY MATCHUP Clemson tailback Travis Etienne against Florida States defensive front. Etienne, the two-time defending ACC player of the year, has slowed his production the past two games, managing just 112 rushing yards combined. He could find his footing against the Seminoles, which is 11th in the ACC in most yards given up on the ground. PLAYERS TO WATCH Clemson: QB Trevor Lawrence has spent three weeks off the field, missing two straight games due to a COVID-19 positive and recovering his stamina and touch during the Tigers bye week. Lawrence is eager to get back to the game in whats expected to be his final season in college. Florida State: CB Asante Samuel Jr. leads the Seminoles with three interceptions and six pass breakups. Hell be waiting for any wobbly or underthrown ball by Lawrence in this matchup of two players likely to be first-round NFL draft picks next spring. 

PAGE 18

SATURDAY, NOVEMBER 21, 2020 | YOURSUN.COM | SECTION C By BETSY CALVERTSTAFF WRITERThere is such a thing as a free ride in Charlotte County. The countys transit system will be free through 2021, most likely, due to the pandemic, said Transit Director Rick Kolar. It was only a dollar a ride, but now, its free, because the county decided it was too risky for drivers and passengers to be exchanging money during the pandemic. The free ride came up during a County Commission workshop Tuesday, where board members learned that ridership is down about 40% due to the pandemic. A $4.8 million emergency grant from the Federal Transit Authority will keep the countys Dial-A-Ride system going for the foreseeable future, Budget Director Gordon Burger said. Unlike other pandemic aid from the feds, the FTA allows the county to keep spending the grant through 2023. Budgeting is still an issue, however, Burger said, as he described how the county has downsized its buses to cut costs. The program still suers from lack of visibility to the public, he said. It seems theres always half the public that does not know the county has a Dial-ARide system. It usually requires a day ahead notice, but the transit workers try to accommodate needs. The county provided close to 90,000 rides in 2019, but with a much smaller number of actual riders. Of those trips, 31% were for employment, 23% for medical visits, 17% for other life-sustaining needs, 19% to meal sites or groceries and 13% for daycare, education or training. Closing of congregate meal sites during the pandemic has lowered ridership, Burger said. Also, the county must keep the passengers separated on the vans, which lowers the capacity. Finding bus drivers had been a problem until the county required contractors to raise wages „ currently $14.75 „ and oer health insurance. But these requirements led to only one company bidding on the next contract, Burger said. That was the current contractor, Ameditrans. Burger asked commissioners if they would approve removing the health You can get a free ride for the next yearFederal grant keeps Dial-A-Ride on the roads By ELAINE ALLENEMRICHSTAFF WRITERWith the ongoing spread of COVID-19, many people still have questions, especially about Thanksgiving gatherings and mask wearing. The Centers for Disease Control and Prevention recommends masks for everyone over the age of 2 and anticipates a widely available COVID-19 vaccine in 2021. More than 1 million COVID-19 cases were reported in the United States over the last eight days. As cases continue to increase rapidly across the United States, the safest way to celebrate Thanksgiving is at home with the people you live with, according to the CDC. Gatherings with family and friends who dont live with you can increase the chances of getting or spreading COVID-19 or the ”u. Dr. Jaclyn Nadler of CoastalMED in Englewood participated in a recent question-and-answer session with the Sun about this virus. With COVID-19 lingering in Charlotte and Sarasota counties, is it good to have family and friends over for Thanksgiving? I support the CDC guidelines and Dr. (Anthony) Faucis recommendation to cancel Thanksgiving in-person celebrations. With technology, we can use Zoom, Amazon devices, etc., to have virtual family gatherings. There are always exceptions, but families really should look at the risks of spreading the virus and focus on having their families together next year.Ž If you are going to have out-of-town guests or family over, is it best to have Thanksgiving dinner and conversations outside? I dont advise, but if people chose to have out-of-town family visit for Thanksgiving, there are several things they can do to lower the risk. First, have their family quarantine prior to arrival, ensure they are practicing mask-wearing with additional shields during travel, keep family members in separate parts of the house and utilize masks while indoors, and have dinner and socializing events outdoors with appropriate distancing.ŽLocal doctor: Why not wait until next Thanksgiving to celebrate with family? SEE DOCTOR , 6CDR. NADLER By ANNA BRYSONSTAFF WRITERThe unemployment rate dropped again in Charlotte and Sarasota counties, and also dropped statewide in the month of October after a slight uptick in September. Charlotte Countys jobless rate in October was 5.2%, a slight decrease from Septembers 5.5%, according to data released by the Department of Economic Opportunity on Friday morning. Sarasota County also saw a slight downtick in its unemployment rate at 4.9% in October, down from 5.2% in September, the department reports. Statewide, unemployment dropped, after a slight increase in September. Floridas jobless rate in October was 6.5%. In October of 2019, Floridas unemployment rate was 2.9%. Even now with COVID-19, it appears that the economy is strong,Ž said Jim Wall, spokesman for CareerSource Southwest Florida. We dont know what will happen if theres another shutdown, but I think were going to see unemployment numbers continue to go down and were going to see our winter visitors still come to Southwest Florida, where you can be outside.Ž Another sign of a good local economy, Wall said, is the new ”ights from the Punta Gorda Airport to Chicago and Houston, which began on Friday.Unemployment drops again in Charlotte, SarasotaSEE JOBS , 6C By SUE WADESUN CORRESPONDENTCake and sugar-art competitions spotlight a unique medium. As pastry chef Kyle Smothers says, Food as art isnt food for eating. Our hands are all over it!Ž His hands will have been all over several monumental holiday displays by the end of Food Networks Holiday Wars,Ž whose second season has “ve teams of cake artists slinging sugar, fondant and petal dust for the approval of judges Shinmin Li and Erin Acevedo. Hosted by Raven-Symoné, the season started Nov. 1, with episodes premiering Sundays at 8 p.m. Only two more episodes remain before viewers learn which team took home a $25,000 prize. Though Smothers is now a Seattlebased pastry chef and owner of Home Economics, a custom cake and cookie bakery, hes an Englewood favorite son. His parents, who owned Englewoods Smothers Brothers Air Conditioning, are watching the show from South Carolina, while old friends are following from Englewood. Smothers spent most of his childhood in the area, and holiday baking decked his family tree. When I was growing up, wed do Christmas cookie decorating parties every year with my cousins family, and I did little projects of my own, like pumpkin and zucchini bread,Ž he said. The 2007 Lemon Bay High grad was involved more in theater and dance there than in culinary arts, but said: When I realized I needed to do something hands-on, physically involved and creative that I could still do past the age of 30, baking and pastry became my thing.Ž His “rst back-of-the-house restaurant job had him up to his elbows in dough, baking bread and desserts for Nicolas Italian Kitchen after theyd lost their baker. Waiting tables at the time, hed said, If you need me to “ll in, just show me what to do. Im a home baker.Ž Today he says, Im forever grateful to Tina and Rina De Fazio for seeing the potential in me. Theyre watching the show, too, and told me, We knew you were meant for great things! It means a Lemon Bay grad Kyle Smothers is in Food Network baking contestHo-ho-hometown boy competes on Holiday Wars PHOTO COURTESY OF FOOD NETWORK Kyle Smothers works on Mrs. Claus for Episode 1s Surprise Holiday Parade challenge. His teams oat tipped a hat to Smothers love of knitting, while his buttercream adorned the backdrop.SEE GRAD , 5C SEE RIDE , 6C Voted the Best Patio Furniture Store in Sarasota, Manatee, and VeniceFall into Savings Now!!!Come Visit Our Newest Store Here in Port Charlotte PORT CHARLOTTE3616 Tamiami Trail Mon.-Sat. 9:30am-5:30pm Sunday 11:00am 5:00pm 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=3771418-1 

PAGE 19

PAGE 2C SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C STAFF REPORTCharlotte County Cold Case detectives will announce signi“cant informationŽ on their investigation into the 1990 homicide of Sharon Gill on Monday afternoon. Gill was found stabbed to death in her home on Rampart Boulevard in Deep Creek on March 21, 1990. She was home alone at the time of the incident, and there were no signs of forced entry into her residence, according to detectives. At the time of her death, she was 42 years old. Charlotte County Sheri Bill Prummell, Assistant State Attorney Dan Feinberg and members of the Cold Case unit will be answering questions on Monday. Information on the case was last released in October 2019, when detectives found a previously undiscovered DNA pro“le at the scene in Deep Creek as a result of new testing. To reach the Cold Case team, call 941-5755361 during business hours. After hours, call 941-639-2101. They can also be reached by email at coldcase@ccso”.net or through the Submit A Tip function on the agencys mobile app. Email: anna.bryson@ yoursun.comCold case detectives to release info on 1990 homicideSignificant information on Sharon Gills murder is coming PHOTO PROVIDEDSharon Gill was killed in her home in 1990. By DANIEL SUTPHINSTAFF WRITERPUNTA GORDA „ With the support of the Rotary Club of Punta Gorda, local nonpro“ts have been able to get a bit of a “nancial boost during coronavirus. Through the clubs Charitable and Education Foundation, the Punta Gorda Rotary has donated around $25,000 in support funding for organizations in the area, including Habitat for Humanity, Charlotte Community Foundation, the Charlotte Homeless Coalition and more. Our club typically gives away something in the neighborhood of $25,000 a year,Ž said James Williams, member and former president of the clubs local chapter. This year, we really focused on the local community needs and its need for food and food banks.Ž Local groups receiving grants, according to a Rotary press release, include: € Habitat for Humanitys TEAM Builds project with $3,500 for house framing and roof trusses materials. € Charlotte Community Foundations HUG program for COVID-19 relief with $2,700. € The Charlotte County Homeless Coalition with $2,500 for emergency funds. € Society of St. Vincent de Paul with $1,000 for facility improvements and another $1,000 for emergency food purchases € The Harry Chapin Food Bank with $1,700. Other grants went to the Jesus Loves You Ministry ($1,500 for food) and the Boys & Girls Club ($1,000 for its summer continuing learning program). € Punta Gorda Rotary also donated funds to: € The Homeless Students Gap Fund of Charlotte County, which received a $500 grant for educational supplies for homeless students. € Back Pack Kidz, which received $1,095. € The Peace River Botanical Gardens, which received $1,025 for a new education program, Charlotte Technical Colleges nursing program, which received $455 to purchase graduation pins for the 2020 graduating class. Punta Gorda Rotary Club members also raised $1,350 in just 30 minutes in August to help teachers prepare for the new school year. Other local grant recipients include the Punta Gorda Historical Society toward renovations of its Historic Womens Club location, the Civil Air Patrol, the Goodwill MicroEnterprise Institute and the Charlotte County Concert Band. Club members are also currently raising around $1,500 to provide 50 turkey dinners to needy families with the help of Publix at Burnt Store Marketplace and Charlotte High School. Money raised to make these grants possible come from the annual Taste of Punta Gorda, Testimonial Dinner and donations from members and friends of Punta Gorda Rotary. We give thanks for the opportunity to help our community and the world in so many ways,Ž said club president Darcy Hanley in a press release. We are proud to live up to Rotarys motto Service Above Self.Ž Email: daniel.sutphin@ yoursun.comLocal Rotary Club gives back to community, nonprofitsOrganization donates around $25,000 to local programs The Charlotte County Sheris Oce reported the following arrests: Terry Lin Wolfrum, 40, 3700 block of Beechwood Street, Punta Gorda. Charge: driving without license revoked-habitual oender. Bond: $5,000. Jamee Leann Connor, 34, 10300 block of Visdy Avenue, Port Charlotte. Charges: driving while license suspendedthird or subsequent oense and violation of probation or community control. Bond: none. Walter Bernard Bushman, 45, 3100 block of Gillot Blvd., Port Charlotte. Charge: driving while license suspended-second oense. Bond: none. Jeremy Wayne Davenport, 22, 12400 block of Appleberg Circle, Port Charlotte. Charges: commit felony battery and battery by intentional touch or strike. Bond: $10,000. Maura Lynn Callis, 36, of North Fort Myers. Charge: battery by intentional touch or strike. Bond: none. Latonya Monique Thronton, 46, of Hopkinsville, Kentucky. Charges: two out-ofcounty warrants. Bond: $6,500. Jill Elizabeth Gra, 57, 700 block of Harvey Street, Englewood. Charge: out-of-county warrant. Bond: $2,500. Jason Joseph Goley, 42, of St. Petersburg. Charge: out-of-county warrant. Bond: $1,000. Patrick Troy Phillips, 44, of Sarasota. Charges: possession of a controlled substance without prescription and possession of drug paraphernalia. Bond: none. John Saldana Martinez Jr., 41, 500 block of Pompano Terrace, Punta Gorda. Charge: DUI. Bond: none. Ronald Thomas Robinson, 51, 1200 block of Stamford Street, Port Charlotte. Charge: battery by intentional touch or strike. Bond: none. Shay Ashleigh Brown, 38, 23100 block of Hillsdale Avenue, Port Charlotte. Charges: possession of a controlled substance without prescription, possession of drug paraphernalia and an underlying charge. Bond: none. Hailee Lynn Matthews, 25, 7600 block of Ratan Circle, Port Charlotte. Charges: possession of a controlled substance without prescription and possession of drug paraphernalia. Bond: none. Jason Lee Murr, 45, of Lancaster, Pennsylvania. Charges: marijuana possession not more than 20 grams, possession of a controlled substance without prescription and possession of drug paraphernalia. Bond: $10,000. The North Port Police Department reported the following arrests: Charles Eugene Church, 30, 4400 block of Eldron Avenue, North Port. Charge: possession of a controlled substance. Bond: none. Darnel Kevon Simpson, 19, 1000 block of Alton Road, Port Charlotte. Charges: marijuana possession with intent to sell and possession of drug equipment. Bond: $2,000. Compiled by Anna BrysonPOLICE BEAT NORTH PORTS ONLY WATERFRONT DINING! Celebrating23 YEARSadno=3773084-1 MARGARITAS ON THE ROCKS & FALL SANGRIA121 Playmore Drive. Venice, FL 941-423-9616 € www.MyakkaRiverOysterBar.com Fall Feast 2020Daily SpecialsOpen every Wednesday Sunday | 11:30pm 8pm Lunch Menu 11:30am 4pm | Dinner Menu 4pm -8pm$2.99every day EVERYDAY LUNCH SPECIAL TILL 3PM BEER BATTERED COD 8.00WEDNESDAY Herb Baked Haddock Haddock Francais 9.99 1/2 Priced Pitchers(Select Brands)THURSDAY Fried Oyster Dinner Coconut Shrimp Dinner 12.00 Pitcher Sangria 12.00 FRIDAY Lobster Stuffed Fish with Hollandaise Sauce 9.99 Fish Fry Grilled or Fried 9.99 SATURDAY Rib & Shrimp Dinner 11.00 SUNDAY Fried Walleye Dinner 16.99 1lb Snow Crab Dinner 20.00 COVID SAFE STAFF WEARING MASK OUTSIDE DINING AVAILABLE SCHEDULE YOUR FREE INHOME ASSESSMENT TODAY!9416217973Prepare for power outages with a Generac home standby generatorFREE7-Year Extended Warranty* A $695 Value! O er valid August 24, 2020December 31, 2020Special Financing Available Subject to Credit Approval *Terms & Conditions Apply adno=3772484-1 NATIONAL BOTOX DAY SPECIAL !"# !"#$% ®&"'()) *+,-"&." $ %# &'!&/.))+(0 $%+,-"&/1 adno=3774506-1 

PAGE 20

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 3CAlthough associated with Memorial Day up north, garden centers are now full of geraniums and it is time to plant them here in Southwest Florida. Have you heard of Red Express,Ž Ringo Rose,Ž and Fire Flash?Ž These are some of the cultivars of geraniums that do particularly well in Florida. Growers are producing superior geraniums that have compact growth, more ”owers and branching, longer lasting ”owers, earlier bloom and a greater variety of ”ower and foliage color. Geraniums do better with night temperatures in the low to mid-60s and day temperatures up to 85 degrees. Accordingly, the gardener can take advantage of the cooler fall weather to get a new burst of color. While geraniums are old, undemanding favorites, you can get the most out of them with proper culture. While they prefer full sun for best growth, they can tolerate some partial shade. A site that has good drainage improved with 2 to 3 inches of organic matter incorporated into the bed is ideal. If the soil is very poor, consider using 2to 4-gallon plastic pots. Planted pots can then be sunk up to their rims and mulched. Use a slow-release fertilizer to reduce the need the need for frequent application. Water geraniums as needed, but do not keep the soil wet as it may attract damaging snails and slugs. Also, try not to wet the foliage and ”owers as this may encourage disease and damage ”owers. Deadhead old blossoms to help promote new ”owers. If grown in a frost-free area, geraniums are considered perennials. However, as geraniums get older and bigger, they tend to grow out of bounds and become leggy. When geraniums become unsightly, send them to the compost heap. They will not tolerate the heat of our summers very well and starting with new plants is a good practice. New disease-free plants can of course be purchased at any garden center, or started by cuttings or seeds. Seeds are a new development but have been found to be more compact, better branched and quicker growing than those propagated from cuttings. Selecting varieties to plant is also important. Some types have been observed or tested to do better under Floridas growing conditions. Consider Sincerity,Ž which has red ”owers and holds its ”owers for a long time. This cultivar also is somewhat disease resistant, branches well and has stocky growth. Another bene“t is that red-”owering geraniums appear to attract hummingbirds and butter”ies to gardens. How about a Diddens Salmon Irene,Ž which is salmon pink and a proli“c bloomer. A good white cultivar is Snowman.Ž Within the category of seed geranium cultivars is Carefree Crimson,Ž an intense crimson with well-de“ned zonal markings on the leaves. If you are more of scented germanium fan, grow these fragrant-leaved plants for their spicy aroma and not their ”owers. Scented geraniums release aromatic oils when rubbed or crushed that smell like mint, rose, lemon, cinnamon and chocolate. Add this garden regular to your landscape this fall and continue the color through another season. For more information on all types of plants and plant problems, 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 941-7644344 or ralph.mitchell@ charlottecounty”.gov.Now is the season for geraniums UF/IFAS PHOTOGRAPHERGeraniums provide color for fall and winter planting in Southwest Florida. RALPH E. MITCHELLMaster Gardener 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=3771171-1 Dont Wait to Fall to Call!MASK IS WORN AT ALL TIMES DURING SERVICEBATHROOM GRAB BARSINSTALLED adno=3772060-1 Select from a collection of jewelry including Geogian, Victorian, Edwardian, Art Deco, Retro, and Cocktail periods plus contemporary treasures, exotic gems and signed pieces. 1975 South Tamiami Trail | Venice, FL 34293 For more information, please call 941.493.1911 www.reflectionsingold.com Estate Jewelry Event featuring THE MADISON ESTATE COLLECTION PRESENTS AN adno=3772838-1One lucky national winner will receive $15,000 towards your 2021 rent or mortgage just for entering our Rent of Mortgage for a Year Sweepstakes. One local contest entrant will WIN a prize package worth more than $2,000 including ... ENTER TODAY!*Must be a home owner and live within the service area.Powered byPresented by It PAYS to READ, PLAY and WIN with YourSun.com€ A Lowes gift card courtesy of Gulfside Mortgage Services of Venice $500 Value € A UV Light Air Cleaner and AC tune up from 4 Seasons AC $ 500 Value* € A Hydre“ ner II Under Counter Water Puri“ cation system from Charlotte County Water/Rainsoft $895 Value € A 55Ž TV curtesy of RPI Kitchen and Bath $399 Value OUR BIGGEST SWEEPSTAKES OF THE YEAR! O O O O O O O O O O O O O F F F F F Go to YourSun.com and click on CONTESTS to enter. NMLS 189223 

PAGE 21

PAGE 4C SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C By ANNA BRYSONSTAFF WRITERNew ”ights took o from Punta Gorda Airport on Friday. Allegiant Air now ”ies passengers from Punta Gorda to William P. Hobby Airport (HOU) in Houston and to the Chicago Midway International Airport (MDW). Flights to Houston start at $29 and ”ights to Chicago start at $35. These seasonal ”ights operate twice a week. Allegiant, which is known for having low-cost fares, is the sole aircraft carrier at Punta Gorda Airport (PGD). Were thrilled that Allegiant is further expanding their network to include Chicago Midway and Houston Hobby, two new outstanding destinations for Southwest Floridians,Ž said Punta Gorda Airports CEO James Parish in a statement. We look forward to welcoming new friends from Illinois and Texas to the Punta Gorda/ Englewood Beach destination.Ž Interest in traveling from Southwest Florida to Houston and Chicago is apparent. Southwest Airlines announced that it will begin serving ”ights to the same Houston and Chicago airports from the Sarasota-Bradenton International Airport (SRQ) beginning on Feb. 14. Southwest is new to SarasotaBradenton. It will also service ”ights to Nashville International Airport and Baltimore/Washington International Thurgood Marshall Airport, Southwest announced on Thursday. Email: anna.bryson@yoursun.comNew flights at Punta Gorda, Sarasota airportsHouston, Chicago routes began Friday PHOTO PROVIDED BY ALLEGIANTAn Allegiant A-320 airplane takes o. 

PAGE 22

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 5Clot to have their support.Ž He earned a baking and pastry degree from Keiser University in Sarasota, while working as pastry chef at Ophelias on the Bay. FOOD NETWORK CHALLENGES Holiday WarsŽ isnt Smothers Food Network debut. He “rst appeared on 2019s Girl Scout Cookie ChampionshipŽ „ a ChoppedŽ-style show. He was the “rst one chopped. I seem to be doing better on Holiday Wars,Ž he said. Having done another show gave me a better understanding of the expectations, the experience of having cameras on you, people asking questions while youre working, and going into a kitchen youre not familiar with.Ž He knows that you have to work well under that kind of pressure to succeed in the restaurant industry. Adapt and overcome became my Holiday Wars motto as we had dierent things thrown at us and something we thought would work, didnt.Ž Each episode has two challenges. The team performing worst in the “rst is benched for the second. Smothers enthusiastically promoted Blart Flarb, the alien Santashelper sugar creation that got his team benched in Episode 2. Hes super cute! Hes super friendly!Ž the 32-year-old cake artist said hopefully. Hes also super falling apart,Ž countered judge Erin Acevedo, skewering Team Mistle Toasters chances in that round. I really dont like to say I dont know what to do,Ž Smothers admitted. But when something like that happens after “nishing a piece, theres not much you can do to “x it. Having something thats not presentable for the judges because its falling apart is the worst feeling you can ever have. You know youre better than that.Ž But the challenges on Holiday WarsŽ werent just the two in each episode. They started even before “lming. Contestants learned who their teammates were only just before ”ying out to the studio. Smothers slipped easily into the role of team captain for Team Mistle Toasters, but they all started out as strangers. Its interesting when youre thrust into that position with a group of people whose skill sets and capabilities you dont know,Ž he said. My stance from the beginning was: A weakness is only a weakness for us if youre not upfront about it. We all had strengths and weaknesses, but as long as we knew that about each other and could recognize who was best “t to do certain things, we were able to dive into the challenges as a team.Ž For instance, cake artist teammate Corinda Baum excelled at sculpting with fondant. With his own strength in buttercream, Smothers focused on painting wintry backdrops with it. And cake artist Sybille Kroemer might have come late to baking, having spent most of her former life as a dental assistant, but growing up, she loved art and enjoys using food as a medium. Jessica Gousse did the tasting element „ each episodes candy or pastry bites for the judges „ because she and Smothers were the only two whod worked as pastry chefs. LIFE INSPIRES ART Smothers life inspired more than one Mistle Toasters creation. Each of us in the team was able to bring something of ourselves to the challenges,Ž he said. For me, theres always that itch to be back on stage. It was awesome to showcase that on the show.Ž His past as a drag performer, with the sweet sobriquet Candie Apple,Ž came out in Episode 3, when his team created what he called the “rst drag turkey in history.Ž As soon as they said turkey makeover, I was, like, this is what Im good at! We did Tom the Turkey in drag disguise as Lotta Stung.Ž Smothers is also an avid knitter, a side of him that was woven into Episode 1s yarn-basket ”oat for Santas holiday parade. Even Smothers compassion came through. When severe back pain sidelined teammate Sybille Kroemer during Episode 3, the team captain explained on camera, Its a very stressful environment, physically and mentally. Were at the point where we can do the “nishing details, and she can do what she needs to, to recuperate.Ž Later, he said, At that point, it wasnt make it or break it for us as a team. (They succeeded.) I always go into everything, whether work or recreation, putting health “rst.Ž Ever since I was a kid,Ž he concluded, I told my family that I was going to be on television. I didnt know what, I didnt know how „ I just knew. So I guess, through Food Network and Holiday Wars, Ive found my niche.Ž Well have to wait to “nd out how Kyle Smothers and Team Mistle Toasters did. But one way or another, he seems to have a Food Network future. Tune in to Episode 4 of Holiday Wars,Ž at 8 p.m. Sunday on Food Network.GRADFROM PAGE 1CFeatured EventsImmigration Justice CommitteeFree film! The Condor and the Eagle.Ž Climate Justice … Indigenous people at risk Forgotten voices speak out. Sunday, 3 PM. Register in advance for this showing. Go to the UUFCC websiteuufcc.org. After registering, you will receive a confirmation email containing information about joining the meeting. Immigration Justice Committee, Unitarian Universalist Fellowship Charlotte County. 941-248-8473V.F.W. Post 8203 BrunchSunday, Nov. 22 from 11 a.m. until 2 p.m. Eggs, bacon, sausage, and pancakes. $5 PAID ADVERTISEMENTS adno=3772169-1 PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLEbluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMonday Saturday 9:00am to 4:30pm Rain? No problem! 48hr rewash $1.00 ESH BRING COUPON$2.00OFF Any Wash PkgBLUE DOLPHIN CAR WASH(excl. Express Exterior Service)$1 + Up charge for oversized vehiclesThanks Englewood for voting us Best of Englewood!Ž ENGLEWOOD ENGLEWOOD ENGLEWOOD ENGLEWOOD 2020 2020Younger Looking Better FeelingLEGS!VARICOSE VEINS? SPIDER VEINS? LEG SORES? www.mccormickveinclinic.com Venice 493-8666 c .com Podiatric Physicians & Surgeons Englewood 473-0113 Murdock 624-6300Call us for an appointment today!adno=3774069-1McCormickLaser Vein Clinics 

PAGE 23

PAGE 6C SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/CWhat precautions can a family take to better safeguard at the Thanksgiving dinner table or gathering areas? For example, maybe eat in shifts to better social distance or eat in dierent rooms? Socially distanced outdoor dining with good ventilation is best. If indoor dining is necessary, I would recommend ensuring only people of the same household dine together.Ž Is it smart to go shopping for Black Friday deals in local stores without a mask on? I do not recommend Black Friday shopping, I most de“nitely do not recommend shopping without a mask. There are lots of online shopping opportunities that people can engage with. If someone chooses to shop in a store, they should try to distance, wear a proper-“tting and quality mask, and sanitize hands when back in their car.Ž Is it true both COVID-19 vaccines in the works require two doses? If you get the rst one and not the second, what happens? So far, it appears that the prospective COVID-19 vaccines will require two doses. They have not given guidance if only once vaccine is received, but I suspect it may oer some protection, but lower effectiveness than expected if both are received.Ž Is there still much to do about mask wearing? Are people still questioning the importance of wearing a mask or is it accepted locally? The science is clear that masks are eective at lowering the risk of COVID-19 spread. More important is wearing a proper multi-layer, well-“tting mask and one without valves. Shields alone are not eective. From what I see locally, many are doing their best to adhere, but many are still not. Its important that everyone wear a proper mask at all times when in public when distancing is not possible.Ž If you are traveling and cannot quarantine, what is the next best thing to do? Not traveling is optimal. If someone chooses to „ or must „ travel, Id recommend wearing a mask and shield with airline travel, not removing on the plane to eat or drink, and possibly consider getting a rapid COVID-19 test to ensure they are not infected prior to and after their travel (although false negatives are possible early with infection, so some cases may be missed). Are disposable and cloth masks good to reuse? Disposable masks should be thrown away after use. There is no clear data when to replace, but typically based on usage. If someone only uses for brief times throughout day, they could use the disposable mask for a few days, or dispose of it earlier if it became soiled, or in contact with someone who is sick. Cloth masks typically the same recommendation, but I advise my patients to have several on hand and launder daily, this will also help to prevent skin breakouts.Ž Are masks bad for kids? There is no scienti“c data supporting any health risks for children over 2 years old wearing masks throughout the day. The important point is to use a CDC-recommended mask and they should have scheduled times throughout the day to remove it „ more for comfort and not for health risks. The CDC on their website does provide good guidance for individual circumstances such as special needs children and those with hearing impairments. Should people get a u shot? The ”u shot is important every year, but even more this year to hopefully prevent someone from contracting both SARS-CoV-2 (COVID-19 virus) and in”uenza at or near the same time. A co-infection with both SARS-CoV-2 and in”uenza would most likely be more severe in anyone, but even more so in those with other underlying health issues.Ž Can a u shot protect against COVID-19? No, the ”u shot only is eective against seasonal in”uenza A or B. Regardless of the ”u shot, people still have the same risk for contracting COVID-19. If our seasonal ”u shot is eective as it is in most years, if someone had the ”u shot and developed ”u-like symptoms, it may prompt them to self isolate or get tested for COVID-19, which would be a likely diagnosis based on community prevalence.Ž Has the CDC recommended anything new that is important for us to follow? CDC data changes regularly, I encourage people to monitor their website every few days. They have strongly advised against holiday travel and gatherings, and as local and national cases increase this is becoming ever more important. We need to make sacri“ces now to keep our families healthy to get us to the point of vaccinations and some normalcy next year.Ž Email: elaine.allen@ yoursun.comDOCTORFROM PAGE 1C The Punta Gorda metro area was one of only three in the state to report an over-the-year job gain in October. The metro area gained more than 700 jobs since last year. The only other two metros to gain jobs were Sebring (+300 jobs) and The Villages (+200 jobs). Sunseeker and the West Port development played a factor in bringing new jobs to the area, said Dave Gammon, director of Charlotte County Economic Development. Those two projects alone pr obably brought in several hundred jobs in the construction industry,Ž Gammon said. The Punta Gorda metro area also had the second-fastest annual job growth rate compared to all the metro areas in the state in mining, logging and construction (+9.8%) in October, and had the second-highest annual job growth in education and health services. Email: anna.bryson@ yoursun.comJOBSFROM PAGE 1C STAFF REPORTSarasota County deputies arrested one of their own Friday when a Sheris Oce employee was charged with fraud for reportedly falsifying timesheets. Michelle Hile, 41, the SCSOs Emergency Operations Manager, is accused of taking $6,000 for time she did not work, according to a report from the Sheris Oce released Friday afternoon. Detectives started investigating Hile Nov. 10. She was hired in 1999. Hile, who lives in Sarasota, resigned prior to her arrest and was booked into the county jail on $1,500 bond on one charge of scheming to defraud.Sarasota Sheriffs employee charged with fraudHILE insurance requirement to attract more bidders. They agreed. I dont have a problem with that if that will make it more competitive,Ž Commissioner Joe Tiseo said. Dictating terms to the private sector only drives up cost,Ž Commission Chair Bill Truex said. I think we need to go out and do the most ecient buy-in.Ž Although they approved the dropping of health insurance, commissioners and sta worried that going too low would lead the county back to earlier problems. Those problems were public complaints about the drivers. An earlier contractor paid drivers only $9 an hour. That led to diculties “nding drivers. Complaints from the public led the commission in 2016 to require any contractor to oer wages similar to what drivers in neighboring counties were getting. Commissioners agreed that any new contract had to address the need for responsible drivers. If theyre not getting paid enough money to be in a good mood, to welcome people on, to assist them as needed, to drive cautiously and carefully according to the rules of the road ... it does create negative feedback,Ž Truex said. Commissioners asked Kolar if most of the drivers were 65 and older, thus having federal health insurance or Medicare. Kolar said some are on Medicare and some are too young. Kolar said he does not think drivers will be too upset if they lose health insurance. Ameditrans pays them extra if they decline health insurance, Kolar said, so it has led to a confusing system. Email: betsy.calvert@yoursun. comRIDEFROM PAGE 1C Local unemployment rates Oct 19 Sept. 20 Oct. 20Charlotte 3.3% 5.5% 5.2% Sarasota 2.8% 5.2% 4.9% DeSoto 3.3% 3.7% 4% Florida 2.9% 7.2% 6.5% U.S. 3.6% 7.9% 6.9%FLORIDA AND U.S. DATA ARE SEASONALLY ADJUSTED.adno=3762804-1 Brian, Jennifer, Makala and CarollSuccess is never having to turn around to make sure you have a team behind you.Going above what is expected is the standard for our team. We are committed to making your home sale or purchase as pleasant and stress free as possible! Jennifer built an impressive career around her expertise in real estate the hidden gem that is Punta Gorda. Jennifer has become a leader in the Punta Gorda real estate, Jenn thought it was time to start her own brokerage with her team of professionals dedicated to providing the highest level of customer service.Featured ListingsCalendaGroup.comJennifer Calendajennifer.calenda@outlook.com PENDING PENDING PENDING PENDING 

PAGE 24

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 7CNORTH PORTSharon D. VossSharon D. Voss, 64, of North Port, Florida, passed away Nov. 8, 2020, in Sarasota. She was born Aug. 22, 1956, in Dearborn, Michigan, to the late Eugene Taylor and Bertie Mae Scott-Taylor. Sharon will be remembered as a loving and devoted wife, mother, grandmother, sister and friend. She was a Christian and a member of the Dearborn Free Methodist Church in Dearborn, Michigan. Sharon was a proud volunteer for the American Red Cross as well as a member of the Womens Auxiliary for the American Legion. One of her favorite things to do was travel and experience new places. Survivors include her husband, Jerome Voss; daughters, Adrienne Triplett (Justin) and Britany Meadows (Kevin); son, David Paterson; grandson, Nolan Meadows; sister-in-law, Gail Taylor; and brother, Larry G. Taylor (Katie) as well as numerous family and friends. Preceding Sharon in death are her parents and a brother, James Taylor. The family would like to express special thanks to Tidewell Hospice as well as all of those who gave of themselves to help during her illness. Private funeral services will be held at a later date. Memorials may be made to the American Red Cross at www.redcross.org/donate/ donation.html.OBITUARIES All Charlotte County library locations are closed Thursday and Friday in observance of the Thanksgiving holiday. We are open on Saturday for our current limited capacity hours of 10 a.m. until 2 p.m. with curbside pickup running until 5:30 p.m. We wish you and your families a happy and safe Thanksgiving. Hopefully you are lucky like me and you dont have to do any cooking for Thanksgiving. My husband is the chef in the family and he has it all covered. I plan to spend the day digging into a couple of good books before watching some football. There are also a couple of old favorite movies on my agenda over the holiday weekend: The Bridges of Madison CountyŽ and Under the Tuscan Sun.Ž The Bridges of Madison CountyŽ is based on a bestselling novella by Robert James Waller, written in 1992. The “lm stars Clint Eastwood as photographer Robert and Meryl Streep as Francesca, a farm wife originally from Italy. I cant help but cry every time I watch it. Under the Tuscan SunŽ is based on a 1996 memoir by American author Frances Mayes and stars Diane Lane as Frances. She is a newly divorced author that takes a trip to Italy and decides on the spur of the moment to buy a villa in Cortona. The food, the scenery and the dialogue are wonderful; I really need to start saving my pennies for my own trip to Tuscany. For Thanksgiving dinner we are going have a good old-fashioned roasted turkey and go back to one of our favorite recipes for stung that uses frozen White Castle burgers. Stung is basically bread, meat, onions and spices „ and they are all there in these yummy little sliders. Just go to Google and search for White Castle StungŽ and several recipes come up. The recipe is simple and has a much better ”avor than just your basic boxed stung mix. And of course, you cant forget the green bean casserole and mashed potatoes and gravy „ these are my sons favorites. Whatever you and your family share for your holiday meal, I hope you have a safe and happy holiday. If you are looking for some new recipe ideas, look no further than our online magazine database, RBdigital. RBdigital gives you access to thousands of online magazines including several cooking magazines like Cooks Country, Food Network Magazine, Taste of Home, Bon Appetit, Cooks Illustrated, Cuisine at Home, and many more including some in dierent languages. You can download the RBdigital app on any of your electronic devices from your app store and use your library card number and PIN number to browse the magazines. I found a great recipe for Elegant Green Beans in the Thanksgiving issue of Taste of Home that I just might try. If you have questions about how to download this app or on how to use any of our online resources just give us a call at 941-681-3736. I hope you all enjoy your Thanksgiving dinners and have time to read a good book. The Englewood Charlotte Library is at 3450 N Access Road in the Tringali Recreation Complex o State Road 776.Cooking for Thanksgiving? Your library has you covered LYNDA CITROEnglewood Charlotte Library The ripple of the trout stream sounded behind me as I struck up a conversation with a couple who were preparing to do some ”y “shing. They were veteran “shermen and I was attempting to pick their brain as to their passion. All during our conversation they continued to prepare for “shing. They put on their waders, prepared their rods, gathered various ”ies, and even secured a walking stick. They explained the value of each piece of tackle in their “shing arsenal. I couldnt believe how much equipment it took to do ”y “shing right. This elderly couple were fully out“tted for ”y “shing. We as believers in Christ need to be fully out“tted. Our task is to stand against the powerful opposition of Satan and to do battle for our Lord. In order to be successful in our daily battles with sin, temptation and the devil, we must put on the whole armor of God. Paul gives us instructions on what this armor looks like in Eph. 6:14-17: Therefore take up the whole armor of God, that you may be able to withstand in the evil day, and having done all, to stand. Stand therefore, having girded your waist with truth, having put on the breastplate of righteousness, and having shod your feet with the preparation of the gospel of peace; above all, taking the shield of faith with which you will be able to quench all the “ery darts of the wicked one. And take the helmet of salvation, and the sword of the Spirit, which is the word of God.Ž Most of these weapons are defensive, but two of them are oensive. The sword of the Spirit is the Word of God. This is what believers use to advance the cause of Christ and bring people to the knowledge of God. The other oensive weapon is prayer. Verse 18 tells us: Praying always with all prayer and supplication in the Spirit, being watchful to this end with all perseverance and supplication for all the saints.Ž Fly “shing and spiritual warfare both require some equipment. May all of Gods people be fully out“tted for kingdom service. Pastor Jim Stultz is with Peace River Baptist Church. To submit a Sermon of the Week, email newstips@yoursun.com.Be fully outfitted for kingdom serviceSERMON OF THE WEEK JIM STULTZPeace River Baptist Church OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@yoursun.com; it must be accompanied by a phone number. For more information, call 941-206-1028.EVENTSChristmas yard saleSt. Vincent de Paul St. Charles will have a Christmas/Home Goods yard sale from 8 a.m.-1 p.m. today at 21488 Felton Ave., Port Charlotte. There will be Christmas items and various home goods.Thanksgiving servicesFaith Lutheran Church , 551 Rotonda Blvd. W., Rotonda. will have Thanksgiving service at 7 p.m. Wednesday. Masks and social distancing are required. View the service on YouTube and live streaming through www.alivingfaith. org. 941-697-3313. Trinity Lutheran Church , 1379 McCall Road, Englewood, will have Thanksgiving service at 6 p.m. Wednesday. 941-828-1910,Free Thanksgiving dinnerGulf Cove United Methodist Church will serve a free Thanksgiving dinner with turkey and all the traditional “xings from noon-3 p.m. Thursday at 1100 S. McCall Road, Port Charlotte. Because of the pandemic, this years dinner will be by drive-thru only; there will be no seating inside the church. Just pull up in the drive-thru lane and request the number of dinners you need. For more info, call 941-697-1747 or go to GulfCoveChurch.com.Barn and crafts salesGulf Cove United Methodist Church will have holiday sales from 9 a.m.2 p.m. Dec. 5 at the Mens Club Barn Sale and the Crafty Ladies Crafts Sale in Oaks Cove. Masks and social distancing are required. The church is located at 1100 S. McCall Road, in the Gulf Cove area. For more information, contact the church at 941-697-1747 or GulfCoveUMC@gmail.com. The churchs website is at GulfCoveChurch. com.Revival SundayVictory Baptist Church, 1538 Nash Terrace, Port Charlotte, invites all to a special Revival Sunday at 10 a.m. and 6 p.m. Dec. 6. The guest speaker is Evangelist Paul Schwanke.Free Christmas dinnerFor the 35th year, the Port Charlotte United Methodist Church will be oering free Christmas dinners. Due to COVID-19, this years dinner will be take-out or delivery for shut-ins. To order a dinner, call 941-625-4356, ext. 155, or email christmasdinner@pcumc.info by Dec. 18.German Christmas serviceThe North Port Community United Church of Christ, 3450 S. Biscayne Drive, will hold its all-German Christmas Worship Service at 3 p.m. Dec. 19. The Rev. Attila Szemesi will be ociating. Mask requested. Doors will open at 2:30 p.m. There will not be a coee hour after the service. For more info, call 941-426-5580. THRIFT STORES Crafty Ladies of Gulf Cove United Methodist Church , 1100 S. McCall Road, will sell their hand-crafted items from 9 a.m.11:30 a.m. Thursdays (except holidays) at Oaks Cove, the small building behind the church. Call MaryEllen at 941-697-6384 to make an appointment for another day. Mask required. Email GulfCoveUMC@gmail.com; website http://GulfCoveChurch.com. The St. Vincent de Paul Resale Shop , 17753 Toledo Blade Blvd., Port Charlotte, is open from 11 a.m.-3 p.m. Monday, Wednesday, Friday and Saturday. The Monthly Mega Sale will be held the second weekend, Friday and Saturday, of each month. The shops next Mega Sale will be after Thanksgiving on Nov. 27-28. Check the Sun s garage sale section for the specials. Proceeds from the store directly support the St. Vincent de Paul Food Pantry. Christ Community United Methodist Church Thrift Store, 27000 Sunnybrook Road, Harbour Heights, has reopened. Hours are 10 a.m.-1 p.m. Friday-Saturday. Find household items, clothing for all ages, furniture. Mask required. Proceeds support outreach programs for the community. For more information, call the church oce at 941-629-1593. St. Davids Thrift Shop , in the Bealls Outlet shopping center, 485 Indiana Ave., Englewood, is looking for volunteers who have three hours a week. Store hours are 9:30 a.m.-12:30 p.m. Monday through Friday, and 9:30 a.m.-noon Saturdays. Volunteer hours are ”exible. Call Helen Diaguila at 941-474-1047. IN-PERSON SERVICESBurnt Store Presbyterian ChurchService: 10 a.m. at 11330 Burnt Store Road, Punta Gorda. Online service: www.bspconline.org. 941-639-0001.Christ Lutheran ChurchService: 9:30 a.m. Sundays at 701 N. Indiana Ave., Englewood. Masks are requested. Bible study: 11:30 a.m. Mondays. 941-474-1989.Community Presbyterian Church, EnglewoodService: 10 a.m. at 405 S. McCall Road, Englewood. Masks are mandatory. Online services: www.cpcenglewood. com. 941-574-9579, email cpcenglewood@ gmail.com or go to www.facebook.com/ CommunityPresbyterian Englewood.Congregational United Church of Christ, Punta GordaService: 10 a.m. limited to 50 worshippers. Online service: www.punta gorda-ucc.comEnglewood United Methodist ChurchTraditional services: 7:45 a.m. and 11 a.m.; Contemporary service: 9 a.m. at 700 E. Dearborn St., Englewood. Online services: www.englewoodumc. net, Facebook Live or YouTube (EUMC Church TV) Channel. 941-474-5588.Faith Lutheran ChurchService: 9:30 a.m. at 551 Rotonda Blvd. W., Rotonda. In-car communion in the parking lot at 11 a.m. Sunday. Social distancing enforced, masks mandatory. Online services: www.alivingfaith.org. 941-697-3313.Fellowship Church EnglewoodServices: 8:30 a.m. and 10:30 a.m. Sunday at 140 Rotonda Blvd W., Rotonda West. Online services: watchfclive. com, fcenglewood.com or the churchs Facebook page. 941-475-SHIP.First Presbyterian Church of Port CharlotteService: 10 a.m. at 2230 Hariet St., Port Charlotte. www.fpcpc.com. 941-625-5045. The church also operates its food bank from 9-11 a.m. on the “rst Tuesday of the month and from 5-7 p.m. on the second Wednesday.First Presbyterian Church of Punta GordaService: 10:30 a.m. Sunday at 25250 Airport Road, Punta Gorda. Mask required. Online service: www.fpcpunta. org.First United Methodist ChurchOutdoor service: 8 a.m. Sunday at Gilchrist Park. Bring a lawn chair. Additional services: Beginning Dec. 6, the contemporary service will move from 9 a.m. to 9:15 a.m. Sunday at 507 W. Marion Ave., Punta Gorda. Traditional service: 11 a.m. Sunday. Masks required and temperatures will be taken. Online services: whatis1st.com, facebook.com/whatis1st and youtube. com/1stunitedmethodistchurch.Hope Lutheran Church Gulf CoveServices: 5:30 p.m. Saturday and 10 a.m. Sunday at 14200 Hopewell Ave., Gulf Cove. Parking lot service: 8:30 a.m. Sunday and broadcast on FM Radio 88.3. Bible study: 10 a.m.-11 a.m. Monday. 941-697-2345.Lutheran Church of the CrossServices: 7:30 a.m. and 10:30 a.m. Sunday at 2300 Luther Road, Deep Creek. Online services: www.lccross. org. Sunday School: 9 a.m. Youth Group for grades 7-12 on the “rst Saturday of each month. 941-627-6060.New Vision Fellowship (Free Methodist)Service: 10 a.m. at 20271 Tappan Zee Drive, Port Charlotte (Womans Club of Port Charlotte). Sunday messages are uploaded to the Facebook. 585-314-1145 or nvfpastor@outlook.com.North Port Community United Church of ChristService: 10 a.m. service. at 3450 S Biscayne Drive. Temperatures will be taken.Peace River Baptist ChurchServices: 8:30 a.m. and 11 a.m. at 478 Berry St., Punta Gorda. Sunday School: 9:45 a.m. Online service: peaceriver baptist”.org or on Facebook.Trinity Lutheran ChurchServices: 8:30 a.m. and 10:30 a.m. at 1379 McCall Road, Gulf Cove. Online service: facebook.com/tlcsw”. 941-8281920 or email tlcsw”3@gmail.com. To submit religious news, email newstips@yoursun.com. Submissions will be edited for length. Announcements will run on a space-available basis. To purchase an ad to guarantee a spot in the paper for an event, call Display Advertising at 941-206-1000.RELIGION BRIEFS 

PAGE 25

PAGE 8C SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C ANOTHER VIEWFlorida Times UnionPrecautions to fight the virusPublic health experts saw this coming, a surge of infections, hospitalizations and deaths in colder weather. Being indoors, with poor ventilation, creates a breeding ground for the coronavirus. We may be entering the worst of the pandemic before a vaccine becomes widely available. Graphs charting the path of infections show a skyrocketing rise in November, a mountain slope of illness. In Florida, the positivity rate of infections reached 11 percent, the highest rate in three months. While the medical community has learned how to prevent more deaths, the surge will ine vitably ov erwhelm hospitals and the people stang them. That means Americans must remain vigilant and continue to behave responsibly: wear masks, be physically distant in public, wash your hands often, avoid large crowds. None of these prevention steps will work well alone, but together they make real reductions in the spread of the coronavirus. Public health experts refer to this as the Swiss cheese eect. Think of several layers of Swiss cheese, each with holes in dierent areas. Something might slip through one hole but be stopped at the next layer. Scienti“c studies are continuing to oer guidance on how to survive during this pandemic. New information, validated by more information „ thats science. For instance, the Centers for Disease Control and Prevention recently issued a news release that notes that wearing masks helps both the wearer and others in the vicinity. Previous guidance said there was no evidence that masks helped the people wearing them. But there was strong evidence that when the vast majority of people wear masks, the spread of the coronavirus is severely limited. There was the story in Spring“eld, Mo., where two hair stylists who had COVID-19 did not infect a total of 139 clients or six co-workers. Appointment times had been staggered, chairs were placed farther apart and everyone wore masks. But that was only an anecdote. Now the CDC reported that seven studies have con“rmed the bene“t of universal masking for both the people who wear them and those around them. And its not just health that would bene“t. A study by Goldman Sachs reported that increasing the use of masks by 15 percent could prevent the need for lockdowns and reduce economic losses by up to $1 trillion. The coronavirus spreads mainly through droplets expelled in the air, especially when people cough, sneeze, talk or even breathe. Almost 9 in 10 of Americans (87%) fear an increase of COVID-19 cases after Thanksgiving, according to a scienti“c poll by Drive Research. As a result, 3 of 5 Americans do not plan to travel for Thanksgiving, meaning 32 percent fewer traveling than last year. Also, the average size of Thanksgiving gatherings will decrease from an average of nine to six. Unfortunately, even family gatherings outdoors can be dangerous for spreading the coronavirus, stated the Mayo Clinic in a news release. Despite peoples best eorts, it is almost possible to maintain COVID-19 precautions at holiday gatherings,Ž said physician Everett Kalcec, a Mayo family physician in Minnesota. € People are most contagious for the coronavirus right before they have symptoms. € When food and drink are served, people remove their masks. € Alcohol reduces inhibitions, people forget to remain distanced and it contributes to louder talking € Transmission of the coronavirus can occur outdoors. No boat warehouse on our waterfrontE:I have lived in Port Charlotte for 20 years and one of the biggest mistakes I feel the county commissioners made is not setting up some code standards when Hurricane Charley came through and destroyed many properties. They allowed the same old mismatched architecture, unattractive shopping plazas etc. to continue. Now they want to put a boat storage facility on one of the last pieces of waterfront property. Look at how attractive North Port is and Punta Gorda. Dont the people of Port Charlotte deserve a nice-looking waterfront restaurant and/or shops. We already have ugly cranes to look at what was supposed to be a desireable waterfront. Come on county commissioners, dont put a boat warehouse there! E R Port CharlotteJustice must prevail in our United StatesE:We just witnessed an election that had more than its share of irregularities. My Dad left his native country (Hungary) for the betterment of his family. He gave up everything so we did not have to live under communism. As a child, I I saw with my own eyes the injustices we had to endure. I fear the closer we get to socialistic ideals, the more likely history will repeat itself. When its time for me to meet my Maker, I would like to be certain that my grandkids and great grandkids enjoy the fruit of my dads sacri“ce. It would sadden me to live in a country that has a one party system. Freedom of speech is a must, and just because Republicans dont burn buildings, break windows and riot it does not mean we are not unhappy! Justice has to prevail. The world is watching! C H North PortTime to change Electoral CollegeE:75 million Americans know that they pledge allegiance to the Constitution and not to President Trump. They knew the Electoral College favors Republicans in that Democrats to have any chance of the Presidency need 3 million more popular votes than Republicans. Biden jumped the bias and got 4 million or more votes. In the Electoral College Biden has a landslide victory of 306 votes whereas it only takes 270 to gain the Presidency. Republicans who are conditioned to winning with a minority of the votes are now calling the election as being invalid. Republicans knew even though Trump had 3 million less popular votes won a 306 majority in the Electoral College. Trump called this a landside. Sure the Electoral College is a 200-yearold artifact of the Constitution. Those who take an originalist stance on the Constitution should realize doing so makes the Air Force illegal since there were no airplanes back then and same with highway speed restrictions there were no cars equally with guns there were no assault ri”es. Just as we modify the interpretation of the Constitution to allow for modern concepts it is time to visit the Electoral College and make it modern and fair for Democrats. D K Punta GordaMore parks, better planning is neededE:Up front aside: I love 11-19 letter-writers idea for a Melbourne site food truck (or kiosk?) court, and harborside sit down and park. Maybe boat storage can be worked in too. Charlotte County citizens should retain ownership, and lease all space. regardless of usage. In the same Sun issue, I learned of Florida Rights of Nature, Inc. in Joseph Bonsias piece. A little more research showed that “ve Florida counties, including neighboring Lee, have adopted the RON platform. Charlotte needs to look hard at this. I think many do not realize the paradigm shift in every modality of living that COVID-19 has imposed, permanently. Gotta do it dierent now; adapt. Think of it as an opportunity sent from God. The ways we develop are killing Floridas hydrology, environment, and habitat. We build around them, and isolate sections. Vast contiguous wild areas need to surround and wind through self-contained hamlets and neighborhoods for quality of life. Hey, Trump supporter here.. (Biden won) and this really does cut across all political lines. Republicans, like me, decided Nikki Frieds election. (I think the age of the partisan is waning.) To digress, case in point: the contiguous sprawling Philadelphia Fairmount Park system, comprised of several connected parks in all corners of the city. A “gment of Franklins, these were preserved in 1910. I grew up around the 2,000-plus acre Pennypack & Tookany parks. I cannot express how those parks running through a real typical walkable neigborhood enriched my life, knowledge, and imagination. B K Punta GordaSend Republicans, Trump a crying towelE:Ocial Republican crying towel. Now that the election has been called, once again the Republican party „ which in the 2016 election said in their own words You lost get over itŽ „ choose not to accept defeat now that the shoe is on the other foot. Your so-called president now sits in a play pen crying like the big baby he is. With 60 days left in his administration he chooses not to run the country (like he really did before). The American people are still suering. The virus is once again out of control and during all of this time, the most important thing was to ram a Supreme Court justice through. Power is the most important issue with the Republican party, and that is why you lost the election. We the people want a real governing body, not a dictatorship that we have now. Please remember that the outgoing president was impeached due to his assessment that he and only he has complete power, his own words, that not having his administration answer to subpoenas is obstruction of justice. This president was saved by his own party and only his party because they wanted all the power. I am asking all his base to please send boxes of pus (not with aloe) or any kind of crying towel to the big play pen, now installed in the oval oce. What a embarrassment we are to the rest of the world. J F Port CharlotteKind person made this veterans dayE:On this past Veterans Day, Nov. 11, my wife and I were having breakfast at Elenas Restaurant in Punta Gorda. Our waitress informed us that a gentleman that had already left paid our bill. We were pleasantly surprised and grateful for this gentlemans generosity. Since we could not thank this gentleman at the time, thanks from a grateful veteran and his wife, you made our day. N & C F Punta GordaMelbourne no place for boat warehouseE:Give Nancy Perkins a big hand. Seems she to have seen what boat storage buildings look like. They sure dont look like they belong on multi-million-dollar resort area property. They are warehouses. That bidder, for this property, must have an in with somebody? R B North Port HAVE SOMETHING TO SAY?Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included, but will not be published. Due to the number of letters received, we are able to run only one letter per person per month. Opinions and statements made in letters are solely those of the individual writers. Mail your letters to The Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980, or email them to letters@yoursun.com. Further questions, call 941-681-3003.PUBLISHER AND EDITOR Glen Nickerson COMMENTARY EDITOR John Hackworth 

PAGE 26

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 9CDec. 8, the Charlotte County Commission will consider a proclamation declaring 2021 as the Charlotte County Centennial Year. The proclamation cites the role Charlotte County residents played in seeking home rule through the establishment of a new county and the creation of that county by an act of the Florida Legislature signed into law by Gov. Cary A. Hardee on April 23, 1921. Though small in population „ the county had only 4,000 people in the 1930 Census conducted nine years after its creation „ Charlotte County already had a rich historical and cultural tradition dating back to the Calusa people who inhabited the area more than 8,000 years ago. By the 1500s, Spanish explorers landed in Florida and charted the Gulf Coast. They assigned the now-familiar names to prominent features and opened the region to the “shing trade. Following the Civil War, settlements began to spring up around Charlotte Harbor and in 1887 the City of Punta Gorda was incorporated on the south side of the Peace River. The hotel built by the railroad that terminated at Punta Gorda launched a new tourism industry that attracted winter visitors, including former presidents and titans of American industry. Real estate booms and busts followed for the next several decades, even as the area became a fertile source of timber, cattle and agricultural products. The 1950s launched a development boom that created the foundation for todays Charlotte County. From 1950 to 1990, the population of the county doubled or nearly doubled every 10 years. While agriculture and cattle remain important industries, they have been supplanted as economic drivers by the real estate, retail, health care and service sectors. As the Centennial approaches, the county population nears 200,000 residents. Our Centennial celebrations will extend throughout 2021, starting in January with a month-long “shing derby and concluding with a veterans cruise in November. In between, the county will hold more than 80 Centennial-themed events, including a Centennial Gala on April 23, to raise awareness and celebrate where we have been and where we are going. We have already launched a Centennial website, www.CharlotteCounty100. com, and a Facebook page, https://www.facebook.com/ CharlotteCounty100. There you can “nd historical information and a calendar of events. Users can also sign up to receive email updates and partnership opportunities. As the son of parents who discoveredŽ Charlotte County themselves and moved our family here when I was a boy, I have a deep appreciation for our communitys history. I have worked for the county for 25 of its 100 years. Please join me in our Centennial year as we celebrate our history, toast its success and prepare for whatever the next 100 years brings. Readers may reach Charlotte County Administrator Hector Flores at Hector.Flores@ CharlotteCountyFL.gov.County gears up for Centennial celebration HECTOR FLORESCharlotte County Administrator One of the primary roles of government is to protect the safety and well-being of its citizens. 2020 has presented us with many challenges that have brought this responsibility into the spotlight. We have had the opportunity and to not only focus on traditional health and safety needs such as the expansion of police and “re services, water quality with a focus on bringing online the new reverse osmosis water plant, sanitation and the planning for additional capacity to serve residents needs into the future, crosswalks and accessibility to allow safe pedestrian travel in our streets, and investments in parks and recreation areas that bene“t the overall health of our residents, but we also have a responsibility to do our part to stem a global pandemic and help to not overwhelm our healthcare system. While we had always considered the Florida Department of Health Charlotte County (FDOHCC) a partner, never before did we rely on the department and advice of Administrator Dr. Pepe on such a regular basis. From giving us the tools to monitor the health of our residents through dashboards, to delivering the messages surrounding the COVID-19 risks when presenting at our Council meetings, the City of Punta Gorda has been given critical information to make decisions regarding keeping our community safe. As most are aware, one of the decisions made in the City of Punta Gorda is to require facial coverings in indoor places that do not allow for social or physical distancing. Positive tests in Charlotte County are being reported over the past week with ranges of 36 to 56 cases per day. This makes the virus still a very real threat to the residents of Punta Gorda. Please do your part in protecting your health and the health of others including washing your hands frequently, practicing physical and social distancing, avoiding touching eyes, nose, and mouth, cleaning and disinfecting high touch surfaces and wearing a face covering in public places. Remember, everyone catches it from someone. Help us protect others we may encounter. In addition to advisories about COVID-19 the FDOHCC has also asked the city to remind residents about prevention of in”uenza. Fortunately, many of the same practices that help to stop the spread of COVID-19 also work for the ”u. Dr. Pepe provides the following advice Frequently washing your hands, staying home while sick, and receiving a ”u shot are the best ways to protect against and prevent the spread of the in”uenza virus.Ž Fortunately healthcare providers and pharmacies in Punta Gorda have supplies of the ”u vaccine available and remind residents that once vaccinated it takes about two weeks to oer protection. A “nal health advisory reminder from the FDOHCC is that there have been cases of mosquito borne illness in our county. Standing water is one of the biggest factors in mosquitos multiplying. Drain accumulated water from items that are stored outside and empty and clean birdbaths and outside pet bowls at least once or twice a week. Also, cover skin with clothing or repellent to prevent bites. While the challenges ahead of us are many, the City of Punta Gorda works hard to protect the health and safety of our residents every day. We are fortunate to have a citizenry that is connected, involved, and concerned for their city and each other. Its more than a city, it is a true community. This community will face these and any other challenges by working together and standing strong. Greg Murray is the city manager of Punta Gorda.Keeping citizens healthy is a big concern GREG MURRAYPunta Gorda City Manager Many residents of Charlotte County who moved here from other parts of the country are not familiar with deed restricted communities, or with homeowners associations. Deed restricted communities are rare in New England, and in much of the Midwest, where many of our families originally came from. Here in Charlotte County these communities range in size from those with a dozen or so homes, to places like Deep Creek which has thousands of homes, apartments, condominiums, and dozens of businesses. Across the county, we see many communities that are gated, and many that are open to the public. In gated communities, the roads are private, and the county is not responsible for their upkeep. In open communities such as Deep Creek and Rotonda, the roads are public and are maintained by the local government. A number of communities also contain lakes. The lakes also are owned and maintained by their respective communities, and the use of the lakes is generally restricted to the residents or their guests. Most lakes do not allow motorized vessels with the exception of small electric trolling motors. Of course, most of the lakes are quite small, and many were created as part of the infrastructure construction within those communities. One exception is Lake Zappa in Deep Creek which is nearly two miles long and existed prior to that development. I actually met people who used to water ski on the lake in the 1960s and 1970s and hunt in an area now “lled with homes. Other parts of these communities are their homeowners associations. These are manned by volunteer elected boards. The homeowner association board sets and enforces rules and policies that are approved by a vote of the general membership. These might include rules for minimum home size, construction type, landscape requirements, exterior paint colors, mowing requirements, exterior home maintenance requirements, etc. The homeowners association usually prohibits commercial activities in areas limited to single family homes. All of these restrictions are “led with and approved by the state, and may be far stricter than local county rules. A homeowners association is required by the state to enforce the rules, and may at times be forced to go to court to accomplish this. Failure to enforce their restrictions may cause a court to throw them out! This has happened in other parts of Florida. Folks always ask why they should live in a deed restricted community. One answer is that in most cases the restrictions maintain and increase the property values in them. People moving into the area look for neighborhoods where the infrastructure is well maintained. They look for communities that are safe for themselves and their children. No one is forced to move into a deed restricted community, but if you are considering this, make sure you know what you are getting into by reading all of the restrictions and documents before the closing! Harvey Goldstein, PhD, is a member of the Charlotte County Curmudgeon Club. Readers may reach him at cccurclub@embarqmail.com. The Curmudgeon Club website is cccurmudgeon.org.Just what are deed restricted communities? HARVEY GOLDSTEINCurmudgeon Corner WASHINGTON „ President Trump may be rattling our nerves with his baseless claims of fraud and his vindictive “rings. But the two weeks since the election should give Americans greater con“dence that our democracy cant so easily be subverted. Trump on Tuesday evening launched yet another assault on members of his administration who have dared to speak up. In a tweet, he terminatedŽ Christopher Krebs as head of the Cybersecurity and Infrastructure Security Agency at the Department of Homeland Security. Krebss supposed crime was that he had rebutted Trumps wild accusations of massive improprieties and fraudŽ in the Nov. 3 election, as the president put it in the tweet “ring Krebs. When the history books about this election are written, Krebs will be one of the heroes. Last Thursday, when Trump was trying to spin his unsubstantiated claim that Dominion Voting Systems and other companies that provided election software had diverted votes to President-elect Joe Biden, Krebs delivered an emphatic rebuttal on behalf of his agency and the 50 state election monitors he had worked with. There is no evidence that any voting system deleted or lost votes, changed votes, or was in any way comprised,Ž said a statement issued by CISA. That was the latest of a series of warnings before and after the election that Krebs posted as part of his regular Rumor ControlŽ warnings about malicious election claims. Krebs had even retweeted a caution against wild and baseless claims about voting machines, even if theyre made by the president.Ž That may have infuriated the White House, but he spoke for a task force that included representatives of secretaries of state and state election directors in all 50 states „ the people who administered the election. Biden has sensibly taken a low-key approach to Trumps post-election sulks and tantrums. Such behavior is an embarrassment to the country, as Biden said Monday, but it wont stop the transition of power on Jan. 20. Biden should keep repeating this message: The departing president can demean himself and his party, but he cant change the result. And as Trumps lawsuits collapse, one by one, the Nov. 3 outcome is being rati“ed „ and reinforced „ by the courts. If Trump tries to circumvent these legal judgments and take extralegal action (in other countries, wed call it a coupŽ), there are guardrails in place. Krebs and other election security ocials had months to prepare, because Trump has been so blatant about his intention to subvert a result that doesnt go his way. Back in July, the president refused to commit to accepting the outcome and, during the campaign, he made almost daily claims about the coming fraud. After losing by substantial margins in both the popular vote and electoral college, Trump knew he needed to allege a conspiracy that involved millions of votes. And so he has. Trumps prime target was Dominion Voting Systems. Last Thursday,the president retweeted a baseless allegation that the company had deleted 2.7 million votes. The company immediately issued a categoricalŽ denial, but Trump doubled down on Saturday with a claim that Dominion was a privately owned Radical Left company.Ž The charge was ampli“ed by pro-Trump lawyer Sidney Powell, who argued bizarrely on Sunday that CIA Director Gina Haspel should be “red immediatelyŽ because Haspel had disregarded claims about Dominion. Powell said evidence of fraud was coming through a “re hose.Ž As these conspiracy theories rise like swamp gas, is the nation helpless? Thankfully not, because of monitoring systems put in place months ago by ocials determined to protect our democracy. With Trumps lawsuits falling short, some people fear he will turn to the military to resist a lawful transfer of power. The anxiety increased last week when Trump sacked Defense Secretary Mark T. Esper and his top aides and replaced them with what looked like a war cabinet. But here again, there are protections in place. The chief guardian of the militarys integrity is Gen. Mark A. Milley, the barrel-chested chairman of the Joint Chiefs of Sta. He promised Congress in August that the military would play no roleŽ in post-election disputes. If anyone missed the message, Milley told his troops on Veterans Day: We are unique among militaries. We do not take an oath to a king, or a queen, a tyrant or a dictator. We do not take an oath to an individual. . . . We take an oath to the Constitution.Ž The president is the commander in chief, but the Pentagon operates under the rule of law. Robert S. Taylor, a former Defense Department general counsel, has cautioned ocials that they could face legal risks if they try to interfere in the 2020 outcome. And Eugene R. Fidell, a military law expert at Yale, has created an Orders ProjectŽ to advise soldiers who think they may have received illegal or improper commands. Trump has the power to “re people, but not to rewrite history. During his remaining weeks in oce, he will try to frazzle nerves and take every opportunity to counterpunch. But this reality show has been canceled „ by the American public and the ocials who protected the integrity of their votes. Contact David Ignatius on Twitter @IgnatiusPostTheyre learning its hard to sabotage election DAVID IGNATIUSColumnist 

PAGE 27

PAGE 10C SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C o =3766200-1 Assisted Living € Memory Care (941) 246-7685 sunsetlakevillageseniorcommunity.com 1121 Jacaranda Blvd, Venice, FL 34292 Lic #AL9325 *Limited time offer. Call for details. While times have changed, our promise hasnt.As part of the Merrill family of senior living communities, we believe its never been more important for seniors to love the communities they call home, and were committed to doing everything possible to achieve just that.SUNSET LAKE VILLAGESENIOR LIVINGThe Merrill Family Guarantee: If we dont meet your expectations, we will refund your rent for up to 60 days.*Were FamilyThat comes with a promise $99 Moves You In!* 

PAGE 28

SATURDAY, NOVEMBER 21, 2020 | YOURSUN.COM | SECTION D HAUT ET COURT/HULUA YPJ truck drives alongside of stream of refugees in Syria. SIFE ELAMINE/HULUSouheila Yacoub as Sarya Dogan in No Mans Land. Set in 2014, the series paints the Syrian civil war as a global one: Six languages „ French, English, Arabic, Kurdish, Turkish and Parsi „ are spoken in the show. SIFE ELAMINE/HULULuis Quintero (Luke Hornsby), right, is an American writer who joined the YPJs cause in the seies No Mans Land.Ž A GLOBAL CONFLICTSix languages are spoken in the Hulu series No Mans Land about Syrian civil war By LAURA ZORNOSALOS ANGELES TIMESSomewhere in Syria, the door slams open in a tiny cinderblock prison cell. Antoine (Felix Moati) ”inches „ blindfolded, handcued and coated in dirt. My name is Antoine Habert,Ž he spits out in English. Im a French citizen.Ž Sarya (Souheila Yacoub), a “erce Womens Protection Units (YPJ) ocer, rips o his blindfold and shoves him backward. Who sent you?Ž she replies in ”uent French. Where were you going?Ž You speak French?Ž Antoine asks, incredulous. You have to help me. Theyve got it wrong.Ž In this instance, the YPJ does have it wrong. The predominantly female Kurdish militia believes that Antoine is with their enemy, Islamic State. But the young engineer is simply searching for his lost sister, Anna (Melanie Thierry). This pivotal scene comes from No Mans Land,Ž available now on Hulu. Set in 2014, the series paints the Syrian civil war as a global one: Six languages „ French, English, Arabic, Kurdish, Turkish and Parsi „ are spoken in the show. A trio of British school friends joins Islamic State, while a former American soldier and a French archaeologist are among YPJs international recruits. One American writer, Luis WoodyŽ Quintero (Luke Hornsby), compares the Autonomous Administration of North and East Syria (also known as Rojava) to the Spanish Civil War. He says that its the same as in 36, when all these guys like Hemingway ... went there to “ght,Ž said series post-production manager Eric Basso. Its the smell of adventure that some of the people were trying to “nd there.Ž NOTHING LOST IN TRANSLATION Through the lens of No Mans Land,Ž the con”ict becomes a crucible of languages, identities and cultures, which required painstaking work from the series creators, performers and post-production team to ensure that no meaning was lost in translation. Yacoub, for instance, learned Kurdish for the role. I think its beautiful to make us travel, to make the audience travel,Ž she said. To make them believe that you can speak the language.Ž The actress hails from Switzerland, was born to a Flemish mother and a Tunisian father, and speaks “ve languages (not including Kurdish): German, French, English, Dutch and Bulgarian. No Mans LandŽ as a whole is similarly international. The crew is British, French, Belgian, Moroccan, Israeli, Syrian, Palestinian and American. Include the cast and the list extends to Italian, Norwegian, Kurdish, Turkish and Iranian people. Six separate dialect coaches worked with actors to ensure accuracy. The shows four co-creators „ Maria Feldman, Amit Cohen, Ron Leshem and Eitan Mansuri „ are originally from Israel, but three of them now live in the U.S. I remember myself as a child seeing a movie with Arnold Schwarzenegger playing a Russian,Ž Feldman said. And the second he says a sentence in Russian „ and I grew up in the former Soviet Union; my “rst language is Russian „ the movies done for me. I dont believe anything that is happening from this point. Its ruined.Ž Feldmans relationship with languages is very complicated,Ž she said. She spoke Russian through high school, then moved to Israel, where she spoke Hebrew. Now, she lives in New York, where she speaks English and “nally feels like she “ts right in. SENSE OF IDENTITY Language has a lot to do with your identity,Ž Feldman said. And identity is a very big theme of the show. What does it mean to be Muslim in Europe? What does it mean to be Kurdish in Europe? What does it mean to be French and “nding out your country betrayed you?Ž The co-creator said she never understood why TV shows pour so much eort into time period accuracy but never seem to care as much about language. If a show is set in 2014, the industry often spends time and money to make sure no car made before 2014 drives through a scene. Language has a lot to do with your identity. And identity is a very big theme of the show.Ž Maria Feldman one of the shows four co-creatorsSEE CONFLICT , 8DSHUTTERSTOCK 

PAGE 29

PAGE 2D SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C By MIKAEL WOODLOS ANGELES TIMESLOS ANGELES „ When Smokey Robinson followed Motown Records founder Berry Gordy Jr. to Los Angeles from their native Detroit in the early 1970s, the singer and songwriter, as responsible as any for that labels indelible sound, cast a wide net in searching for his “rst home here. The broker took me to all the Hills „ Beverly, Woodland, Hidden, Hollywood,Ž Robinson, 80, recalled with a laugh. After spending his “rst few months in a hotel on Wilshire Boulevard, Robinson “nally settled on a place in Beverly Hills for him, his “rst wife (and former Miracles bandmate), Claudette Rogers, and their two small children. And the reason I bought that house was because it was the only tour that I went on where I saw kids playing outside,Ž he said. Young kids like my kids, playing with each other in front of their homes. I didnt see that anywhere else. So I said, This is it.Ž Robinson viewed the neighborly vibe as a kind of movin-on-up version of his own childhood as he recounts it in Grateful and Blessed,Ž an audio memoir from Audible. Part of the companys Words + MusicŽ series that includes previous editions from James Taylor and St. Vincent, the 100-minute program traces Robinsons journey from growing up in Detroit „ where he lived a few blocks from Diana Ross and took part in talent contests on his friend Aretha Franklins back porch „ to attaining worldwide pop stardom and being inducted into the Rock & Roll Hall of Fame in 1987. Along the way, he performs intimate new renditions of some of the signature hits he recorded with the Miracles or as a solo act or wrote for others in the Motown family, including My Girl,Ž Shop Around,Ž The Tears of a Clown,Ž The Way You Do the Things You DoŽ and Cruisin.Ž To listen to these songs now, of course, is to marvel at how deeply theyve embedded themselves in the American lexicon „ and how signi“cantly theyve shaped the very idea of what a love song should do. But hearing Robinson tell the story behind a heartbreaking melody (as in Ooo Baby BabyŽ) or a vivid turn of phrase (My smile is my makeup / I wear since my breakup with you,Ž from The Tracks of My TearsŽ) also allows you to be surprised again by his genius. Robinson discussed the project from his home in L.A. You initially resisted Motowns relocation. Why? I thought it was a bad move. Detroit was where we started, and at that time, Motown had become so powerful that they even called Detroit Motown. To move to Los Angeles, where there was a lot of hustle and bustle going on, would mean we were just one of many. Then Berry sat me down and said, No, man „ Los Angeles is the entertainment capital of the world. Theyre making movies and doing TV specials. Were still gonna be a record company, but well have access to all that other stu.Ž After we got out here, I understood what he was talking about. But I did protest it. You talk in the memoir about your enduring belief in Berrys vision. Weve had our debates and our discussions, but we always have had them like buddies „ like brothers. We aint never been on the outs. Looking back, the label was clearly a model for Black-owned creative businesses in America. Did you all have a sense at the beginning that you were blazing a trail? I wasnt thinking about that. Here I am, a young guy, 17 or 18 years old, whose love, whose dream „ whose impossible dream „ is to be in the music world, writing my songs, singing, making records and all that. So thats what I was thinking about. It only came later that it was obvious we were changing things. Did Motown retain the idealism it was formed with? Absolutely. That was the beauty of Motown. Berry started it because of the fact that nobody was paying him, so he wanted to start something where people got paid. And we got paid. Did success happen the way you expected, or was it dierent? Yes (laughs). It was like what I expected, but it was dierent too, because it took a long time for us to hone our craft as artists. Fortunately for us, Berry hired a choreographer and people to come teach us vocals and all that. At Motown, we did school called Artist Development. All the artists, no matter who you were or who you became, two days a week when you were in Detroit, you had to go to Artist Development. Did you ever resent that grooming process? Let me tell you something: I dont resent anything about show business. The last time I was in Detroit, I took my entire group „ I have 19 people who travel with me: lighting crew, sound crew, band, singers „ I rented a bus and took them to where I grew up, so they could see the origins of it. Its totally impoverished now „ people living in one house and the next house is torn down and boarded up. Its a mess. So when I got the chance to live something that I never dared to think would come true, I honored it. You say in the memoir that Marvin Gayes Whats Going OnŽ is your favorite album of all time. Why is that? Its prophecy. When Marvin was writing it, he lived right around the corner from me. Marvin and I hung out almost every day of our lives, and we did everything „ golf, basketball, chess. But Id go to his house and just sit there while he was writing. He turned to me one day and said, Smoke, God is writing this album.Ž I said, Oh yeah, man, thats cool.Ž He said, No, man „ Im just sitting here, and Im doing what God is directing.Ž I believed him. If you listen to Whats Going On,Ž its more poignant today than it was when it came out. But back then it was a wake-up call for everybody. Talk for a minute about your singing voice. Your vibrato is instantly recognizable. Somebody called me the other day, asked if I wanted to be on The Masked Singer.Ž The mystery wouldnt last long. How would you judge your voice? Being realistic, I know Im not the greatest singer. Aretha, Whitney, Luther Vandross „ those are great singers. But Im a feeler. I feel what Im singing. Thats the key to me.Smokey Robinson on Motowns legacy and his new audio memoir SHUTTERSTOCKSmokey Robinson performs at the Kate Wolf Music Festival in Laytonville, California in 2015. The singer has a new audio memoir, Grateful and Blessed,Ž on Audible.*Oer valid only while supplies last. Limit one per household. Must be “rst time purchase. Minimum spend amount applies. Financ ing subject to third party credit approval. Some “nancing options cannot be combined with other oers and may require minimum monthly payments. All oers subject to change prior to purchase. See AmericanStandardShowers.com for other restrictions and for licensing, warranty, and company information. CSLB B982796; Suo lk NY: 55431H;NYC:HIC 2022748-DCA. Safety Tubs Co. LLC does not sell in Nassau NY, Westchester NY, Putnam NY, Rockland NY. ENJOYING A NEW SHOWER IS EASIER THAN YOU THINK NEWSHOWER DESIGNFREE IN-HOME DESIGN CONSULTATION-CALL TODAY 150 YEARS OF EXCELLENCE newshowerdeal.com/char | 888-679-0221 adno=3772488-1 KEEP THE HEAT OUT AND THE COOL IN!Solving your window problems and having a comfortable home is easy and enjoyable when you choose Renewal by Andersen. With this great offer, you save money on your window project … and youll also save on high energy bills for years to come! 70%MORE ENERGY EFFICIENT IN SUMMER2 Helps keep the heat out and the cool in.SmartSun glass40%Windows and Patio Doors!OFFBUY ONE GET ONEMinimum purchase of . Interest accrues from the date of purchase but is w aived if paid in full within months. 4 AND$0 Money Down, $0 Interest,$0 Monthly Payments for months¹ Offer Ends December 31 Call for your FREE in-home consultation.844-957-3570  My overall experience was great. I love the window, and from sales to scheduling, the experience was very good. The installers are highly skilled professionals and I would recommend Renewal by Andersen to all my contacts.Ž LYNN F. | RENEWAL BY ANDERSEN CUSTOMER4.7 5 BASED ON 95,000 + REVIEWS DETAILS OF OFFER: Offer expires //. Not valid with other offers or prior purchases. Buy one () window or patio door, get one () window or patio door off, and months money down, monthly payments, interest when you purchase four () or more windows or patio doors between // and / /. off windows and patio doors are less than or equal to lowest cost window or patio door in the order. Subject to credit approval. Interest is billed during the promo tional period, but all interest is waived if the purchase amount is paid before the expiration of the promotional period. Financing for GreenSky® consumer loan programs is provided by federally insured, federal and state chartered financial institutions without regard to age, race, color, religion, national origin, gender, or familial status. Savings comparison based on purchase of a single unit at list price. Available at participating locations and offer applies throughout the service area. See your local Renewal by Andersen location for details. License MN:BC/WI: . Excludes MN insurance work per MSA E.. Los Angeles License . Orange County License . MHIC . VA License . DC License . All oth er license numbers available upon request. Some Renewal by Andersen locations are independently owned and operated. Values are based on comparison of Renewal by Andersen® double-hung window u-factor to the u-factor for clear dual-pane glass non-metal frame default values from the , , , , and International Energy Conservation Code Glazed FenestrationŽ Default Tables. ENERGY STARŽ is a registered trademark of the U.S. Environmental Protection Agency. Renewal by AndersenŽ and all other marks where denoted are trademarks of Andersen Corporation. © Andersen Corporation. All rights reserved. *Using U.S. and imported parts. adno=3771945-1 

PAGE 30

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 3D By KATHY WITTTNSDolly Parton gets that 2020 has been such a tough year that a little Christmas isnt going to cut it. We need a lot and right this very minute: millions of twinkling lights; joyful and heartwarming shows; palette-pleasing holiday treats; shopping with an Appalachian twist; and a few new surprises „ like Christmas “reworks. Some Christmases are more memorable than others,Ž said Parton, And I think this year is certainly one we wont forget.Ž The beloved entertainer has pulled out all the holiday stops for her Smoky Mountain Christmas, an extravagant festival taking place through Jan. 3 at Dollywood in Pigeon Forge, Tennessee. Topping it o, like a star beaming from a Christmas tree … and there is a winter wonderland worth of trees this year … is music from her new A Holly Dolly ChristmasŽ album. Several songs are featured „ along with members of Dollys family „ in the parks new Heart of the Holidays show. THE SHOWS Yes, Dollywood has rollercoasters and other rides, but at this award-winning park, the spotlight really shines on the entertainment „ and the holiday shows are pure magic. Multiple stages, indoors and out, present songand-dance spectacles, including Christmas in the Smokies and O, Holy Night, the Mistletones and An Appalachian Christmas. All told, more than 40 holiday performances take place each day the park is open, with the new Candlelight Carolers, who perform on the steps of the chapel, among the acts. THE SHOPPING You cant get any more made-in-the-USA than with the one-of-a-kind creations in Dollywoods Craftsman Valley. Here, dozens of master craftsmen demonstrate the skill and artistry that re”ects Appalachian culture and trades of a century or two ago. These items elevate holiday gift giving with their authenticity and originality. THE FOOD A Christmas dinner of beef tenderloin medallions is served at the Front Porch Cafe. At the Blue Ribbon Buet, the holiday menu expands for all-you-can-eat carved prime rib, roasted pork loin, spiral ham and more rounded out with all the sides. Hot chocolate is practically mandatory for the holidays and this can be found at Spotlight Bakery, along with decorated holiday cookies, gingerbreads and cupcakes, plus one of the sweetest souvenirs the park oers: gingerbread house and family-size cookie kits that come with all the trimmings. THE NEW In addition to the Heart of the Holidays show, new attractions include a Christmas “reworks experience called Merry & Bright! on Friday and Saturday evenings that is synched to a holiday music score. Another dazzler is the dancing Wonderful Christmas! tree in the Wilderness Pass Plaza. Look up: The animated tree rises 50 feet into the night sky, sparking to life with a mesmerizing synchronized light show. (Fans of Hallmark Christmas movies may already know this, but the tree “gures into a key scene of the 2019 movie Christmas at Dollywood.Ž) At Dollywood, even a pandemic cant keep kids and Santa apart. A brand-new experience lets kids of all ages get the all-important photo with Santa safety … while watching him tinker away at his satellite workshop in the Smokies. THE SETTING The park is located in Dollys childhood stomping grounds of Pigeon Forge. With the Great Smoky Mountains serving as a dramatic backdrop, the Pigeon Forge Parkway glows with the lights of museums, castles, theatres, wacky golf, go-cart tracks and more and the illuminated “gures and symbols of holiday decorations. This is a town that loves Christmas, and the joy extends right into the backroads leading to a wide range of cabin accommodations … all trimmed with greenery outside and Christmas decorations within. At Eagles Ridge Resort ( www.eaglesridge.com), guests are welcomed into cozy cabins with wraparound decks with hot tub, rocking chairs and porch swings to take in those breathtaking mountain views. Although they feel removed from the holiday hustle-bustle of the Parkway, the cabins are minutes from the attractions, shops and restaurants. In an era of social distancing, the cabins are the perfect place to gather for an intimate holiday getaway.Have a Holly Dolly Christmas in Pigeon Forge KATHY WITT/TNSDollywoods Smoky Mountain Christmas lights up with more than 5 million lights.Some Christmases are more memorable than others. And I think this year is certainly one we wont forget.ŽDolly Parton Plan your travelsFor information and planning tools for Pigeon Forge, visit www.mypigeonforge. com. See updates and read the Responsible Travel & The Tennessee Pledge here: www. mypigeonforge.com/ planning/travelresources. See the daily entertainment schedule, buy tickets to and learn more about Dollywood at www. dollywood.com. NOTE: Since it reopened in mid-June, Dollywood has successfully put into practice new measures aimed at ensuring the health, safety and general well-being of guests and staff alike. What to seePigeon Forge has numerous must-sees, including these: A Titanic Christmas and Winter Celebration at the Titanic Museum, (www.titanicpigeonforge. com), a beautiful time to experience this five-star attraction with its replica grand staircase trimmed in lush garland, live piano music, living iceberg, costumed crew and outstanding gift shop. The Incredible Christmas Place (www. christmasplace.com) is an enchanted (and irresistible) wonderland of designer-themed Christmas trees, ornaments, decorations, collectibles „ everything Christmas. WonderWorks (www. wonderworksonline.com/ pigeon-forge) is zany, science-focused fun, including a rollicking 4-D ride into Jurassic Park. Alcatraz East Crime Museum (www. alcatrazeast.com) is a fascinating gem presenting the history of crime and criminology where you can get lost for hours. Galleries cover American crime, punishment, crime fighting, CSI exhibits and crime in pop culture. Paula Deens Lumberjack Feud Show & Adventure Park (www. lumberjackfeud.com) is silly, showy fun with worldclass lumberjacks that will keep even younger kids attention for the full 90 minutes it runs. Excellence by ChoiceŽ Dr. Frank Lewicki Dr. Brent Beyer Dr. Charles Davis Dr Dr Dr. Dr. Fr Fr Fr Fr ank ank ank ank Le Le Le Le wic wic wic wic ki ki ki ki D D D D D D D D D r r r . . F F F F F F F F F F F F Dr Dr Dr. Dr. Br Br Br Br ent ent ent ent Be Be Be Be yer yer yer yer y Dr Dr Dr. Dr. Ch Ch Ch Ch arl arl arl arl es es es es Dav Dav Dav Dav is is is is D D D D Dr Dr Dr. Dr Ch Ch Ch Ch a a a a D D D D D r r r . . C C C Ch Ch Ch Ch h h h h h a a a a a 941.488.10751218 E Venice Avenue € Venice, FL 34285 www.venicedentist.comVOTED BEST OF VENICE 2017, 2018, 2019 Dr. Frank Lewicki Dr. Brent Beyer Dr. Charles Davis adno=3772433-1 941.488.10751218 E Venice Avenue € Venice, FL 34285 www.venicedentist.com Now Offering DMK Enzyme Therapy Renew After Summer Sun Damage with One of Our Fall Specials Jewel Peel Professional (Mild) $100.00 Isomer Peel Professional (Stronger) $150.00 DMK Enzyme Facial (1 1/2 hr facial $175.00 w/kit) $125.00 w/o kit Summer Special Combat COVID-19 Mask Acne with an Oxygen Facial $75.00Expires November 30, 2020 *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=3772483-1 

PAGE 31

PAGE 4D SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/C LOS ANGELES TIMES DAILY CROSSWORD EDITED BY RICH NORRIS AND JOYCE LEWIS Rating: GOLD JANRIC CLASSIC SUDOKU NEWSDAY CROSSWORD EDITED BY STANLEY NEWMAN SATURDAY STUMPER MARMADUKE By Brad Anderson By JAMES LILEKSSTAR TRIBUNE MINNEAPOLISWe all have pastimes and hobbies. But what do we do in the midst of pandemic when the old familiar interests get boring? Well, have you ever wondered what the wallpaper looked like in the typical American living room of 1939? Or followed a 60-year-old murder case as it was reported in the daily newspapers? Or listened to comedy skits of Bob and RayŽ? If you like the prospect of getting lost in an antique store, you might like vast collections waiting for you at archive.org, the Library of Congress and the recesses of Google. LEARN AS YOU BROWSE These collections provide an excellent resource for “nding a new interest and learning about American culture and history. Most of us know about Google, of course. And maybe even the Library of Congress. Like those sites, archive.org has a massive digital library. Theres no shortage of the catalogs, radio sh ows, magazines and newspapers you can get lost in. CATALOGS Granted, paging through Depression-era wallpaper samples doesnt quicken the pulse of everyone. But if youre interested in history or interior or graphic design, the Sears books are fascinating collections. If youre interested in how the world actually looked „ the real homes, not the movie sets „ youll enjoy the bright-colored pictures in the catalogs. Its a lesson in home decor, advertising copy, the economics of the day (3 cents a yard for the border) and the power of Sears to make its mark on homes from Maine to California. If you get into a Sears catalog mood, youll “nd oce furniture from the Mad MenŽ era and midcentury gardening catalogs. You could come across a Christmas catalog from your childhood. Have you ever found yourself whirling down Wikipedia rabbit holes, clicking on one article after the other, ending up somewhere miles away from your original subject? The digitized ephemera on archive. org is like that. Suggestion: Search for Sears collection,Ž and go from there. AUDIO Surely you know about the famous shows of radios heyday: The Shadow,Ž The Green Hornet,Ž The Lone Ranger.Ž Maybe youve even heard one or two and thought they were hokey. They were. But judging the vast library of old-time radio by those juvenile shows is like basing your opinion on the entirety of broadcast TV on I Dream of JeanieŽ and Keeping Up With the Kardashians.Ž Archive.org contains much of the catalog of the Old Time Radio Researchers, a group dedicated to preserving the thousands of hours of broadcasting from radios golden age. Once you see whats available, youll stop looking for podcasts to “ll the hours. If you only know DragnetŽ from the stagy TV show, the nine seasons of its gritty radio run (1946-1957) will be a revelation. If you enjoy mysteries, the 21 seasons of SuspenseŽ (19401962) will be your new binge. Suggestion: Search for Yours Truly, Johnny Dollar,Ž and choose the “ve-part serials from 1955. Its regarded by fans as the “nest detective show the medium produced. Or try Jack Benny,Ž for one of the rare, old-time comedy shows that still works today. MAGAZINES The appeal of old magazines, for some, isnt the stories. Its the ads. Theyre not a record of how we lived as much as a record of how we were supposed to want to live. Archive.org abounds with old magazines, but your best bet is Google Books, which has been industriously scanning magazine collections for years. Fans of 1980s fashion and cigarette ads might enjoy New York magazine, but the true jewel of the collection is the entire run of Life magazine, a peerless time capsule of middle-American culture. NEWSPAPERS There are commercial newspaper archives, which charge for access, and Google has digitized a lot of papers that are available for free. But the Library of Congress has a collection so expansive that you can lose yourself for days in small-town papers. Theres a lost world in every edition. Search suggestion: chroniclingamerica.loc.gov takes you to the front page of the newspaper archive.Online archives let you explore Americas attic MYKYTA DOLMATOV/DREAMSTIMEOnline collections provide an excellent resource for nding a new interest and learning about American culture and history. 

PAGE 32

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 5D JUMBLE CRYPTOQUIP WORD SLEUTH ARIES TAURUS GEMINI sider reasons you might CANCER LEO VIRGO Your eorts make a dier LIBRA SCORPIO SAGITTARIUS CAPRICORN AQUARIUS PISCES Your intellectual energy TODAY'S BIRTHDAY Some magic is tional intelligence soars 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 33

PAGE 6D SATURDAY, NOVEMBER 21, 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 When obesity becomes the norm, as it has, it's a sure sign that our unhealthy food supply, junk food advertising, car culture, screen-bound lifestyle and relentless stress about health, income and the future are out of control. Even before the pandemic, there was an epidemic of obesity. New 2019 data from the Centers for Disease Control and Prevention indicates that in 12 states 35% or more of adults are obese, an increase from six states in 2017. And the pandemic hasn't improved our national health pro“le. COVID-19 makes being obese riskier for your overall health, and obesity makes it more likely you'll contract the virus. Folks aren't making it better, either. When the USC Center for the Digital Future surveyed 1,000 adults, 41% said they're eating more since the pandemic began; 33% said they're drinking more; 38% are using marijuana more; and 32% are exercising less. This increases risk for cognition woes, cancer, Type 2 diabetes, gastro and kidney problems, and heart disease and premature death. Some examples: „ A new, “rst-ever study published in Brain Sciences shows that severely over weight people are less able to re-wire their brains and “nd new neural pathways, making it more dif“cult to recover from a stroke or head injury. „ Belly fat, which af”icts most folks who have obesity, is far worse for you than fat in the thighs and hips. Recently researchers reviewed 72 studies involving over 2.5 million participants who were tracked for 3 to 24 years: For every 4-inch increase in waist circumference, they found there was an 11% jump in the risk for all-cause mortality. And every 0.1 unit increase in waist-to-hip ratio ups the risk by 20%. What can you do to protect your heart and live longer? A new Cleveland Clinic study shows that losing 10% of your body weight through metabolic surgery or 20% from nonsurgical dieting can signi“cantly reduce your risk of major heart complications. Dr. Ali Aminian, director of Cleveland Clinic's Bariatric & Metabolic Institute, and lead author of the study, says your risk of death also decreases „ after a loss of 5% of body weight following surgery and after a loss of 20% of your body weight with conventional dieting. If you're battling obesity, know it is an illness that can be defeated one achievable step at a time. Here are some small steps with big bene“ts. „ Reduce your calorie intake by around 10% a day. A study in The Lancet found cutting 12% of your calorie intake over two years improves markers of cardiovascular health. Folks achieved lower levels of lousy LDL cholesterol, blood pressure, blood sugar and in”ammation. „ Increase the amount of vegetables and fruit you eat by one serving a day of each. An additional apple and 2 cups of leafy greens daily helps reduce your risk of heart disease and stroke and prevents cancers „ and it promotes weight loss. „ Get a pedometer. Measure how much you walk most days. If it's under 8,500 steps, add 1,000 to 1,500 steps to it, “ve to seven days a week for the next month. Twenty to 60 minutes of moderate-intensity activity “ve-plus days a week reduces the risk of heart disease. Conquer obesity in small steps for some big results DEAR READERS: OK, we are just going to go there, lay it bare and talk about it. Why do dogs sometimes eat poop? This is called coprophagia, and there are several reasons for it. Let's check them out. When puppies eat stool, they are most often emulating the mother. Mom (by instinct) will eat the waste of her puppies to get rid of the odor in order to discourage predators. Puppies may never grow out of this habit. Keep the yard and puppy pads spotless to try to stop this behavior. If Puppy continues, he may have digestive troubles. An exam by a veterinarian is called for. Adult dogs can eat poop as a reaction to being bored or stressed, or they can be trying to compensate for not getting enough food. To stop this behavior, make sure Dog has a good quality diet, fresh water, lots of playtime and socializing, and attention. Never punish the dog for eating poop; rather, correct the cause. „ Heloise DEAR READERS: Meet Tiger. John M. sent two pics of this white and torti-colored cat. So sweet, with big eyes. Tiger's sitting by a clock reminding us that the time we have with our pets is shorter than we would like. To see Tiger and our other Pet Pals, visit www. Heloise.com and click on "Pet of the Week." Do you have a funny and furry friend you'd like to share? Email a picture or two, along with a description, to Heloise@Heloise.com. „ Heloise DEAR READERS: When's the last time you did a good detail cleaning of your baseboards? Can't remember? It's time. You do hopefully dust the baseboards on a regular basis. This will make a deep cleaning easier. A barely damp micro“ber cloth can attract dust. Chemical cleaners and those with ammonia should never “nd any woodwork in your home „ it can be drying and damaging. Mild detergent diluted with water will work just “ne. Furniture oils can moisturize to limit drying and cracking. Wax can harden the “nish and lessen the look of scratches. Read the labels on these products. For long-term care of baseboards, limit their time in the sun, and keep the humidity in your home low, between 25% and 50%. „ Heloise Reasons why dogs and puppies eat their stool 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 34

N/E/P/C www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 7D DEAR ABBY: When my thenboyfriend asked me to marry him, he didn't have a ring ready, but I happily accepted his proposal. We were in our late 20s and had been dating for almost 10 years. He then took me to the jewelry store so I could select one to my taste and liking (within budget). We took a picture of the ring, and he told me he would bring his mother back to the jewelry shop with him so she could help with the price haggling. A week later, he told me he had made the purchase and we both couldn't wait for our engagement ceremony as we took the next step in our relationship. On that day, to my surprise, the ring he put on my “nger wasn't the one I had selected. However, in front of his family, my family and probably 40 guests, I pretended nothing happened. I wasn't happy at all and told him later, in private, that it wasn't the ring I chose. His answer was, his mother thought this one would look better (in my opinion, cheaper and tackier) than the one I liked and that I was overreacting. I told him that had he not taken me shopping, I would have appreciated any ring he bought. He brushes me off when I try to discuss it. Why did he take me and then disregard my opinion? Am I overreacting, Abby? „ Fooled in California DEAR FOOLED: You are not overreacting. Your “ance's mother had a lot of nerve. She apparently rules the roost and chose that occasion to assert herself. Worse, it appears her son values her opinion over yours. He owes you an apology. If this happened recently and you are not yet married to this prize, the two of you should consider making a return trip to that jeweler. Hopefully, this scenario won't be repeated with the selection of the wedding rings. DEAR ABBY: My husband was a drug addict 18 years ago. It was a very hard time for us; he went through rehab and we almost divorced. Fast-forward: He has been doing well, and we still have our problems, but he hasn't used heavy drugs for 17 years. To calm his anxiety, he just has an occasional drink or uses CBD oils. My sister-in-law told me last weekend that my sister told our son (who was 17 at the time) about my husband's drug issues when he was younger. We always kept my husband's past quiet, feeling that we would have that conversation with our son eventually, when we were ready. I'm furious that she told him. It should have been our choice, not hers. She has violated my trust. There has been a lot of animosity between my husband and my sister in the past, so I am sure she did it out of spite. I am so upset I am afraid I'll explode and ruin the tenuous relationship I have with her. Also, my husband will probably want to disown her for this betrayal. What do you suggest? „ Betrayed in South Carolina DEAR BETRAYED: If your sister knew you wanted to keep this from your son until he was older, she did betray your trust. Once you have calmed down, talk to her, ask if what you were told is true, and if it is, why she would do such a thing. Once you have all the facts, your husband must be told the cat is out of the bag so the two of you can decide whether you want to continue a relationship with this sister. And because a predisposition toward addiction can run in a family, have that long-overdue talk with your son about it.Ring given at ceremony is an unhappy surprise 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 35

PAGE 8D SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com N/E/P/CAnd for me, (language) is so much more important,Ž Feldman said. I dont understand cars, but people will tell me, Yes, but people who understand cars, it ruins the show for them. I was like, OK, so people who understand Arabic, if somebody opens his mouth and speaks Arabic with an Israeli accent, thats it. This show is done for them.Ž One Islamic Statealiated character, Nasser (James Krishna Floyd), was coached in an Egyptian Arabic dialect. Another, Iyad (Jo Ben Ayed), spoke Tunisian Arabic. A third, a Syrian sheik, was played by a Moroccan actor and coached in Syrian Arabic. Most of the shows dont do that,Ž Feldman said. They say, OK, Arabic, whatever. Who knows what Arabic is what? But I think because the show was made not by Americans (or) English-speaking natives, I know „ and I think each of us knows „ how it aects us.Ž Each character speaks only the language or languages they would speak in real life „ no convenient English to appease an audience. The one exception is the prison-cell scene in which Sarya whips out ”uent French, which becomes a key plot point. And Sarya, who is she? Sarya says it: Im Kurdish,Ž Feldman pointed out. Sarya could have said, Im French. I moved to France when I was 3.Ž Saryas Kurdish heritage becomes integral to her character „ and her communication „ so it was of the utmost importance that Yacoub properly learn the language. On the “rst day on set in Morocco, Yacoub worked with her Kurdish dialect coach. He comes to me half an hour later and he said, This is a joke, right?Ž Feldman said. Shes Kurdish. Youre lying.Ž Yacoub, it turns out, has a natural knack for languages. She had no accent in Kurdish. IMPORTANCE OF AUTHENTICITY The actress and model spent two months rehearsing with three Kurds, learning stories about their families. She dived into background research and documentaries. At “rst, she thought YPJ members were tough, cool “ghters. But, as a director told her at her “rst audition, her character isnt Angelina Jolie as Lara Croft. For a lot of the Kurdish girls, theyre not even 18 when they join the YPJ,Ž Yacoub said. And they just want to defend who they are, and to defend equality and to defend love. And they smoke cigarettes and they drink tea and they laugh together, and theyre not counting their dead. They dont attack, they protect.Ž The responsibility Yacoub felt for getting the story right spanned the entire series, from casting and dialect coaches to the translators double-checking meanings in post-production. That included careful ADR, the process of re-recording audio in a studio. Sometimes, during post, we wanted them to say something a bit dierent,Ž Basso said. For the ADR process, the director asked us to say, OK, ask someone to say this line in Kurdish. Then we had to go again through the process of the coach and translator.Ž CARE WITH SUBTITLES The script was originally written in English, then translated, then spoken on set. Subtitles were written not from the script but from what the writer heard. When Feldman watched the subtitled show, she would catch occasional discrepancies. So she would ask Basso, who would ask a translator, who might point out that a word had a double meaning. On this kind of show, you need to (be) realistic „ we dont want to hear anywhere that the Kurdish people say, But its not even Kurdish,Ž Basso said. Its a serious matter that we are dealing with in this show. And we dont want to appear as a production that did it without taking care of that. Its very, very important to have a proper subtitling.Ž Basso, who lives and works in Paris, at times even asked the advice of those at a nearby Kurdish cultural center: What does it mean? What does this say?Ž Thats one question the makers of No Mans LandŽ hope viewers wont have to ask „ no matter their language.CONFLICTFROM PAGE 1D Roda Canioglu, who plays YPJ commander Adar, is of Kurdish heritage PHOTOS BY SIFEDDINE ELAMINE/HULUSarya (Souheila Yacoub), the daughter of Kurdish immigrants, was raised in Paris. At 16, Saryas family returns to Kurdistan. In the CLASSIFIEDS! Find The Perfect Companion Shop Local. Dont Be a Turkey. adno=3770008-1 The Daily SunPunta Gorda € Port Charlotte € North Port € Englewood LOCAL S hop SUN The DailyCharlotte € DeSoto € Sarasota Support Local Businesses And Families With more and more shoppers making their buying decisions online, and spending their shopping dollars with national online retailers, its time for local businesses to support each other. Thats why SUN Newspapers has launched our Shop Local 2020 campaign to support local businesses and service providers. #1. Receive the personal touchBecause the employees are likely personally invested in the products or services they are selling, they are more likely to go the extra mile for their customers.#2. Creates more jobsSmall local businesses are the largest employers nationally. In fact, since the 1970s, more than 65% of new jobs have come from the rise in small business. Not only do small businesses employ more people directly per dollar of revenue, theyre also the customers of local businesses themselves.#3. Non-pro“ ts receive more supportLocal business owners provide signi“ cant support for non-pro“ ts. In fact, non-pro“ ts receive as much as 350% more money from local shops than non-locally owned businesses.#4. Puts taxes to good useIn addition to generating more tax revenue per sales dollar, taxes paid by small, local businesses are widely used to support schools, parks, roads, and other local programs that bene“ t your friends, family, and community.Source: www.rubicon.com/blog/shop-local-reason 

PAGE 36

www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 1 ALL THE HELP YOU NEED FROM A TO Z! | CALL 8664631638 TO ADVERTISE HERE SUN AT YOUR SERVICE A ADULT CARE A AIR CONDITIONING A AIR CONDITIONING A ALUMINUM B BLINDS A ALUMINUM C CONCRETE C CONCRETE € Rescreens € Screen repairs € New screen installationsALL AMERICAN RENOVATIONS941-915-3381Licensed & Insured € Serving Sarasota County Keep the bugs out Family owned & operated Prompt and courteous service on all brands! Lic # CAC058180We o er Lennox, Bosch and others. 941-625-8900Call today for your free quote!adno=3708705-1 941-536-7529Gulf Coast RescreenFamily owned & operated. Serving Sarasota County. www.gulfcoastrescreen.com Our customers come rst! C CLEANING 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 JUMP IN! Reach thousands of customers with your ad in At Your Service classi ed@sunletter.com Call 429-3110 (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 Washing Home WatchCall Now for a Free Estimate941-952-0903 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 PREVENT SERIOUS BATHROOM FALLSLet Us Install A Safety Shower & Bathtub Jims Bathroom Grab Bars, LLC 941-626-4296 € JimsGrabBars.comGreat Gift for the Folks!Lic. # 123956Ins.# VGMD1018G5136-5 Dont Wait to Fall to Call! Exclusively Carry Moen Grab Bars € Various Lengths 12Ž thru 32Ž € Over 25 Years Experience GRAB BARAlso Installed by Commodes Shower Safely O v e r 2 5 Y e a r s e n g t h s 1 2 Ž t h r u 3 2 Ž € Shower S S S S S S S S S S S S S S S S S S S S S a a a a a a a a a a a a a a a a a a a a a f f f f f f f f f f f f f f f f f f f f e e e e e e e e e e e e e e e e e e e e e l l l l l l l l l l l l l l l l l l y y y y y y y y y y y y y y y y y y y y y Highly recommended by occupational therapists and physical therapists. Masks Worn At All Times When Installing Florida ConcreteAdditions | Driveways New construction 941-628-5965LIC. CGC034909 | INSUREDSkilled Services for any Residential or Commercial needs. 941-307-3875simplyshuttersshadesandblinds.com Family Owned & Operated For Over 30 Years Simply Shutters Shades and Blinds Local Family owned & operated since 1998941-888-0795www.aatemperatureservices.com Air conditioning, heating, indoor air quality & Wi-Fi controls Proudly serving all of SW Florida for over 20 years! Open 24 Hours 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 THE CONCRETE GUY, LLC941-716-0872Driveways, walkways, patio, culverts. All ” at work demo, removal & permitting. We also install pavers.25 years of quality serviceLIC: CHAAA14-100088 € LEE 14-02339 € SRQSWC44 C CONTRACTOR FRy s OL O MASTER CRACKOLOGISTConcrete cracks expertly repairedSince 2002 Licensed & Insured9416394520Free estimatesPool decks Lanais Driveways All repairs guaranteed 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 LAZARUS CONCRETE REPAIR(941) 961-8995GOT CRACKS???Expert Repairs on Driveways, Patios, and Pool DecksFREE ESTIMATES! € 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 Anthonys Computer Service & RepairAll Computer Needs In-Home Repairs Reasonable Rates Free Diagnostic Computer Training Available 7 Days a Week Sr. DiscountCall Today 941-763-1920 C COMPUTER SERVICE Cardells Auto & Boat Care, LLC941-740-4172Lic./Ins.Auto Detailing Boat Detailing We Come To You! A AUTO & BOAT Castaway Cleaning ServicesLicensed & InsuredKim Keir 941-830-4369€ Residential € Vacation € Construction 

PAGE 37

PAGE 2 SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com ALL THE HELP YOU NEED FROM A TO Z! | CALL 8664631638 TO ADVERTISE HERE SUN AT YOUR SERVICE JUMP IN! Reach thousands of customers with your ad in At Your Service classi ed@sunletter.com Call 429-3110 H HANDYMAN G GARAGE FLOORS 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 G GUTTERS E ESTATE SALE Let us make money for you!Estate Sale Liquidators ServicesCharlotte, Desoto, Sarasota CountiesHomes € Condos € Apartments60% to ClientWe advertise, organize, sale setup , clean out and donation pickupDIANE, DEBBIE, JEANETTE513-519-6434Lic #1549443 A to ZA Better HandymanCall Dave941-539-1694 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 Call to activate your digital access today.941-206-1300ARE YOU A SUBSCRIBER? This space is reserved for your business! Call 429-3110 or email your ad to: classi“ eds@ sun-herald.comThe 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 D DOORS HURRICANE SEASON IS HEREDont Do it yourselfLic/Insured941-787-4769northportelectricalmaintenance.comELECTRICAL BY MICHAEL24/7 Service Stand by Generator hook up $375.00 includes parts and laborGrout Cleaning/ Staining Marble Cleaning Tile Repair941-893-8475Ask for Don! Hollow tile? Dont replace. Inject it! Flooring installations & repairWood, vinyl plank & laminate GLEN EVANS FLOORING941-232-9622Licensed & insured TEDDYS HANDYMAN & REMODELING, Inc.No Job Too Big or Too Small!LICENSED & INSURED CRC 1327653(941) 629-4966Serving South of Venice C CONTRACTOR 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 Patch Repairs € Remodels New Homes Fire & Water Damage Work Directly with the Owners941-235-4440Punta GordaLic. #SCC131150207 GARAGE FLOORS DONE RIGHT.Epoxy ” akes, Quartz, Silica941-628-0251Genuine concrete engravings. In Charlotte County for over 30 years. 6Ž Seamless Gutters Call For A FREE ESTIMATEKen Violette, Inc 941-240-6699Insured License # CGC060662 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 H HANDYMAN Lanai to Living space conversions Rotted eaves repaired Wood rot replaced Windows & doors installed Lanai vinyl ceilings Drywall & stucco repair So t & fascia Interior & exterior painting Remodeling David J. Shepard, Jr. 941-627-6954 PHONE/FAX941-456-6953 CELLCharlotte County € North Port City of Punta Gorda lic. #RR282811062 € Insured Free estimates BLANCHESSTILERemodel € Baths € Floors YOUR TILE OR MINE€ Stone € Porcelain Marble € Wood Floors Installed941-625-5186MARTY OWNER/TILE SETTER Lic/Ins Charlotte County Since 1987Lic.#AAA006387 Lic/Insured941-787-4769northportelectricalmaintenance.comELECTRICAL BY MICHAELNEED ELECTRICAL HELP?Reasonable Rates Free EstimatesNo Service call fees! Honest & Dependable24/7 Service Healthy Homes Solutions941-218-0222www.HHSDryerVents.com Dryer Vent Work & More!Lic & Ins.Air” ow test Brush & vacuum Roof vent inspection JKM Home Maintenance ServiceLic./Ins.Serving Englewood, Venice & Sarasota CountyPainting Carpentry Power washing Yard clean-up Dryer vent cleaning Drywall repair Shelving Custom Shelving 941-201-6298free estimates 

PAGE 38

www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 3 ALL THE HELP YOU NEED FROM A TO Z! | CALL 8664631638 TO ADVERTISE HERE SUN AT YOUR SERVICE JUMP IN! Reach thousands of customers with your ad in At Your Service Call 429-3110 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 NO JOB TOO SMALL! 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 2 Generations of experience. All work guaranteed. Free Estimates. THOMAS MILAZZO (941)-830-1005 and Pressure WashingAll phases, beautiful plantings, No job too big or small. 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 € 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 P PAINTING 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 CLEARING 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 Accepting NEW accounts Monthly or per cutServing Englewood, Venice, Port Charlotte, North Port, Rotonda720-217-7545Licensed and Insured TAKE PRIDE LAWN MOWING H HURRICANE SHUTTERS 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 CAT 7 Series Impact Windows and Doors Demolition, Land Clearing, Tree Removal, Fence Line Clearing, Delivery of Stones, Construction Site Clean up, Shells, Dirt etc.A&R Quality Homes, Inc.941-429-1285 Demolition,LandClear in Licensed & Insured € CRC 1329404BOBCAT SERVICES FOR ALL YOUR NEEDS NO JOB TO BIG OR SMALL L LANDSCAPING Make your Neighbors Jealous LOLLandscape Design Consultation Over 20 years experience North Port, Venice, Englewood, Port Charlotte, Punta Gorda YARD ENVY?Treemendous Tree, Inc.FL ISA Certi“ ed Arborist #644A941-426-8983 Experienced LandscaperSpecializing in: Weeds € Pruning Transplanting Maintenance Re-Potting Plants 941-391-6743Licensed H HAULING H HOME IMPROVEMENTA&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 $25.00 off with adIs your Pool leaking? We “ x leaks.Precision Leak Detection941-286-5774allprecisionservices.com L LEAK DETECTION 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 us 

PAGE 39

PAGE 4 SATURDAY, NOVEMBER 21, 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 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. New construction & remodels. Rusted bands & wire lath repair. Spraycrete & more! RICH LANDERS STUCCO, INC.941-497-4553 R ROOFING S SOD S STUCCO T TILE WERE OPEN CALL US 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 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 Advertise in the CLASSIFIEDS!Call today!941-429-3110or email your ad to:classi“ eds@sun-herald.com 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 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 Veteran`s Discount for Total Roof Replacement Small or large repairs to total replacement Steves the man for the job! FREE ESTIMATES Veteran`s Discount for Total Roof Replacement 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 $$SAVE MONEY!Shop the Classi“ eds. € Rescreens € Screen repairs € New screen installationsALL AMERICAN RENOVATIONS941-915-3381Licensed & Insured € Serving Sarasota County Keep the bugs out Family owned & operated Quality rescreens at an affordable price, done fast!Call today for your free estimate A Tip Top Rescreen, LLC239-440-6857Licensed and insured All About Aluminum & Screen Inc.941-876-4779wescreen” orida.comLic#SA37, AL0511993XSpecializing in screen rooms New and re-screens20+ years experience P PEST CONTROL Your plumbing problem “ xed at the right price€ Re-pipes, most in 1 day € Well beat any other estimate € Complete servicesLarrys Plumbing941-484-5796LIC #CFC1425943 P PLUMBING TMBan-A-Bug Ban-A-Bug on or Ask About Our Yearly Pest Control Programvisit our website: ban-a-bug.com(941) 475-9551 (941) 629-4015 Since 1976 CHARLOTTE CHARLOTTE P PRESSURE WASHING € Pool decks € Polly pebble removal € Driveway designs € Epoxy garage oors Senior Discounts941-375-1103 Quality DecksLicensed & InsuredAsk about our free crack repairs! MOSQUITOS CONJURING NEAR YOU?€ Full rescreen € Panel repair € Power wash € Pool cage painting € Free estimatesFree power wash with full rescreenBREEZE THRU RESCREEN, LLCFamily owned and operated941-661-7897Serving all areas € Licensed/Insured Baileys Painting & Pressure Cleaning941-497-1736Celebrating 37 years. Licensed & insured in Sarasota, North Port & Charlotte Counties.TILE ROOF CLEANINGPlant friendly, manufacture approved cleaning system941-468-2744 $$ 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 Looking for Something? Find it in the CLASSIFIEDS! We specialize in: Carpet/Tile Cleaning Color Sealing(re-color grout lines) Clear SealingPrecision Tile, Grout & Carpet Cleaning941-286-5774 

PAGE 40

www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 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 Keep an Eye Out for Bargains Read the CLASSIFIEDS This space is reserved for your business! Call 429-3110 or email your ad to: classi“ eds@ sun-herald.com 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 T TREE RIZZO'S Tree Service€ Tree Trimming € Hedging € Tree Removal € PruningAffordable & Free Estimates Serving Charlotte & Sarasota County941-306-7532 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 We Grow Them We Prune Them We Save Sick Trees We Remove Dead TreesTreemendousTree, Inc.Certi“ ed Arborist FL-644A941-426-8983 

PAGE 41

PAGE 6 SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com adno=3773641-1 We are a drug free workplace. Pre-employment drug screening required.JOIN OUR TEAM! PART-TIME POSITIONS AVAILABLEWilling to train the right candidate.&VENICE GONDOLIER MAILROOMSUN NEWSPAPERS MAILROOMMust be able to lift at least 20lb, stand, sit, bend for prolonged periods of time.E-mail: kshelby@suncoastpress.comNo phone calls please E-mail: rmarotta@suncoastpress.com No phone calls please 

PAGE 42

www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 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. Each 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 There has never been a better time to sell your propertyVENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 Visit or call us for a private consultationListWithUsToday.com | .1044 North Casey Key Road $4,995,000 Tom Hedge & Julie Russell 415.299.2452 CASEY KEY141 North Casey Key Road $3,595,000Lisa Napolitano & Valerie DallAcqua 941.993.0025 CASEY KEY748 South Tamiami Trail $2,500,000 Betty Knight & Debbie DoorenBos 941.928.3019 OSPREY401 Bayshore Drive $1,485,000 Cindy Marovich 941.408.6041 BAYSHORE ESTATES | VENICE ISLAND1531 Raphis Royale Boulevard $1,099,900 Bob Linthicum 941.228.9206 BOCA ROYALE2060 Larson Street $1,099,000 Victoria Stultz 941.387.5676 ENGLEWOOD918 Gibbs Road $899,000Courtney Green & Melissa Caldwell 941.809.8432 VENICE ISLAND830 Riviera Street $849,900 Victoria Stultz 941.387.5676 VENEZIA PARK | VENICE ISLAND 841 East Venice Avenue $549,900 Debi Cohoon 941.877.2550 VENICE41 Saint John Boulevard $549,900 Bob Linthicum 941.228.9206 BOCA ROYALE23698 Waverly Circle $510,000 Freya Fuller 941.223.1644 SARASOTA NATIONAL817 Adonis Place $475,000 Debbie Sugden 941.223.9363 PELICAN POINTE GOLF & COUNTRY CLUB304 Pensacola Road $475,000 Dan Olson & Maryanne Kurtz 941.223.0037 VENICE ISLAND2000 Ibis Way #202 $419,000 Carole Gold 941.408.5029 THE VILLAS AT VENICE264 Royal Oak Way $414,000 Debi Cohoon & Blake Robertson 941.525.7400 THE VENICE GOLF & COUNTRY CLUB1986 Mesic Hammock Way $389,900 Denise Poole 941.451.2812 STONEYBROOK AT VENICE11700 Okaloosa Drive $385,000 Mary Szablowski 941.587.3583 GRAND PALM10839 Trophy Drive $374,000 Courtney Green 941.809.8432 BOCA ROYALE26732 Weiskopf Drive $359,000 Elke Von Oertzen 941.441.7073 BOCA ROYALE1275 Tarpon Center Drive #114 $300,000 Paul Heim & Becky Heim 941.882.2723 QUARTERDECK | VENICE ISLAND 200 Gardens Edge Drive #221 $279,000 Cynthia Wickson 941.441.8060 MAGNOLIA PARK1020 Gasparilla Boulevard $269,900 Debbie & Ron DoorenBos 941.525.6399 BAY VISTA184 Explorer Drive #184 $257,000 Courtney Green 941.809.8432 BAY STREET VILLAGE1555 Tarpon Center Drive #135 $254,900 Debbie Sugden 941.223.9363 BAHIA VISTA GULF | VENICE ISLAND IN-PERSON OPEN HOUSE SUNDAY 1 4 P.M. IN-PERSON OPEN HOUSE SUNDAY 1 4 P.M. IN-PERSON OPEN HOUSE SUNDAY 1 4 P.M. IN-PERSON OPEN HOUSE SUNDAY 1 4 P.M. IN-PERSON OPEN HOUSE SUNDAY NOON 3 P.M. IN-PERSON OPEN HOUSE SATURDAY NOON 3 P.M.adno=3772244-1 By PAUL F. P. POGUEANGIES LISTWith winter coming on and a year where youve pr obably been inside more than usual, its an ideal time to rethink how you use your existing space. You can find many uses for those areas of your home that may have gone to waste until now. Combat cabin fever with these relatively simple home upgrades. As an added bonus, contractors who do this kind of work are in the middle of their slow periods, which means you can often hire quickly and get a good deal on materials and labor. 1. RECLAIM YOUR CRAWLSPACE Repurpose this overlooked corner of your home by turning it into a storage area. The most important step is installing a vapor barrier, which will stop moisture from entering your home through the spaces damp dirt ”oors. This option isnt for everyone, so consult a professional waterproo“ng service to see whats possible for you. Expect to pay between $1,500 and $3,000 for this service. 2. UPGRADE YOUR SPARE BEDROOM Convert your spare bedroom into a space you and your whole family can enjoy. An interior decorator can turn your long-delayed dreams into a reality with a decor plan, materials and installation. Your options can include a workout room, craft room, a meditative reading area, or any other idea you can think of. You can even convert a spare bedroom into the luxurious walk-in closet of your dreams. 3. RETHINK YOUR UNFINISHED BASEMENT If your basement is un“nished and underused, dont wait any longer to maximize its potential! Set up that home theater youve been dreaming of, or add a guest bed and bath to take full advantage of the extra square footage. Alternatively, install a game room for family time and relaxation. Basement re“nishing costs an average of about $10,000, but its well worth it due to the comfort and utility it adds to your home, not to mention interest from buyers if you ever sell. 4. ODD NOOKS AND CRANNIES Perhaps you have a large bedroom and dream of an elaborate window seat. Maybe a well-placed breakfast nook could breathe new life into your kitchen. You can install built-in shelving in otherwise unused space to add both functionality and beauty. A remodeling or interior design pro can help create a space thats both eye-catching and functional. BONUS ROUND: PREVENT PACKAGE THEFT THIS SEASON Online shopping is easier than ever, but that convenience comes with a cost in security. Fortunately, you can take steps to prevent gifts from vanishing before they make it through the door. Internet-enabled doorbell cameras are getting more aordable; some cost less than $100. Many shippers now give you options to customize delivery times to make sure youre there to receive the package. You can require a signature to make sure the delivery makes it straight into your hands. A locking drop box provides perhaps the most safety; it can be bolted to your home or the porch. Expect to pay between $100 and $250 depending on the size of the box.ASK ANGIES LISTHow can I transform unused space in my home? TNS PHOTO 

PAGE 43

PAGE 2 SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com adno=3773228-1ThePreserveFlorida.com844-935-0264 Homes from the $80sModel Center Open 9-5 Daily*Pre-Opening Special $149 per month Floridas Newest 55+ Active Manufactured Home Community12116 Kings Hwy, Lake Suzy *not available on $89,990 home Seamless Gutters Soffit and Fascia Front Entryways Lanai Enclosures 941-492-6064 619 Tamiami Trail North … Nokomis, FL 34275 heightsaluminum.com RGALCO-SAC-33 SCC131151597 AAA0010565From our family to yours: WELCOME TO THE NEIGHBORHOOD! OVER 23 YEARS OF SERVICE! s s s r s s s a a a a Thank you for voting us one of the BEST of Venice!adno=3774224-1 Annual Rentals€ Englewood Duplex, 1/1 Lanai, Walk to Dearborn ................................................... $650 mo € Venice Gardens Home, 2/2/Carport, Tiled, Small Pet Considered ........................... RENTED € Venice Gardens Home, 3/2, Renovated, Carport, Community Pool................... $1,450 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=3772010-1 Real Estate Open house 11/21/20 FIVE STAR REALTY OPEN HOUSESPlease visit our office across from Fishermens Village for additional information. Saturday, November 21 2556 Saturday Street North Port 10:00 am 12:00 pm 3609 Brooklyn Port Charlotte 1:00 pm 3:00 pmFor listing details and photos, visit: www.FiveStarRealt y .com Nomatterwha t yourelookingf o Fromanewjobto a placetolive,Classifi e haswhatyouneed! Checkthe SunClassifi e first! Open house OPEN HOUSE SATURDAY, NOVEMBER 21 11 a.m. to 2 p.m. 5081 Palangos Dr. Punta Gorda 5 Acre RE-1 $425,000 MLS #C7427267 Berlie Hochmuth 941-585-7996 Heidi Beaudine 941-787-0590 SATURDAY, NOVEMBER 21 11 a.m to 2 p.m. 356 Orlando Blvd. Port Charlotte 3 Bed/2 Bath 2,274 sq ft. Pool Home $349,000 MLS #C7434376 Barbara Mills-Schuchardt 941-875-229 2 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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! BLUE HERON PINES29200 Jones Loop Rd Punta Gorda, FL 33950 Premier Resort Style Amenities. New & Used Homes for Sale Affordable Living 18 Hole Public Golf Course Please Call for an Appt. Today: 888-710-7417 or 941 637-7803 Houses for sale THE CLASSIFIED ADVERTISING DEPT. will be closed THANKSGIVING DAY, THURSDAY, 11/26/20 *We Will Be Back in the Office at 8:00am Friday, November 27th* DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY, 11/24 at 12:30pm for Thursday, 11/26, 2:30pm for Friday, 11/27 AND 12:30pm for Saturday, 11/28, VENICE GONDOLIER ONLY. WEDNESDAY, 11/25 at 1:30pm Saturday, 11/28 & & Sunday 11/29 for the DAILY Papers We Wish Everyone a Happy, Healthy & Safe Thanksgiving Day! 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 ENGLEWOOD SMALL HOMES SMALL PRICES LOW LOT RENT 55+ PARK NO DOGS. (941)-474-1353 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Manufactured homes for saleARCADIA VILLAGE COUNTRY CLUB AN ACTIVE 55+ COMMUNITYCome Visit One of Florida`s Best-Kept Secrets, or Take a Drone Tour on Our Website... Call to Schedule an Appoinment For a Tour!!! Ted 800-538-2590 www.arcadiavillage.com NEW 3/2 DOUBLE WIDE Delivered & Set-Up on Your Lot w/ Steps, Air & Skirting! $60,445. + Tax. Prestige Homes, Punta Gorda 941-637-1122 Homes for rent * NEED A RENTAL * Paradise Properties & Rentals, Inc 941-625-RENT Duplexes for rent ENGLEWOOD ATTRACTIVE 2BR/2BA, nice neighborhood 1050sf, $1200/mo 1st, Lst, Sec. ($3100 MOVE IN) No smoking, No pets , Text 831-236-7415 Apartments for rent CHARLOTTE HARBOR 1/1, $695/mo includes Water, No Pets. Wilson Realty 941-629-6624 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 PORT CHARLOTTE, Clean, Quiet, $170/wk pay wkly or mthly 941-743-3070/740-2565 Rooms for rent PUNTA GORDA ( BSI ) VILLA (female) Room w/ bath. Hse privdg. NS/p 941-347-7062 Rentals to share VENICE Retired Male 65+ seeks woman to share 2/2 Mobile home 941-615-8030 Vacation/ seasonal rental PUNTA GORDA 55+ LOVELY 2BR furn condo avail. Dec April $1300/mo inclds utilities. Near shopping. Deposit of $500 req. 941-624-5619 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! " Sail " Your Boat rough Florida` s Largest Classied Section! 

PAGE 44

www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 3 C7427871 PORT CHARLOTTE 33952 21300 BRINSON AVE #207 $70,000 919 $65,000 11/13/2020 Community 2 2 0 1972 Condominium Convention al 76.17 0.93 70.73 T3270053 PORT CHARLOTTE 33948 19505 QUESADA AVE #UU207 $79,500 689 $77,500 11/12/2020 Community 1 1 0 1985 Condominium Conventi onal 115.38 0.97 C7425257 PORT CHARLOTTE 33952 4022 BEAVER LN #300D $79,900 960 $75,000 11/18/2020 Community 2 2 0 1984 Condominium Cash 83.23 0 .94 C7434569 PORT CHARLOTTE 33980 22481 WESTCHESTER BLVD #A1 $94,500 1,046 $94,500 11/17/2020 Community 2 2 0 1981 Condominium Private 90.34 1 84.98 C7432815 PORT CHARLOTTE 33952 21405 OLEAN BLVD #424 $100,000 807 $90,000 11/13/2020 Community 2 2 0 1982 Condominium Cash 123.9 2 0.9 C7431598 PORT CHARLOTTE 33952 3006 CARING WAY #520 $117,000 807 $109,000 11/13/2020 Community 2 2 0 1981 Condominium Cash 144.9 8 0.93 C7434119 PUNTA GORDA 33955 11317 PEPPER RD $119,000 576 $117,000 11/18/2020 None 1 1 0 2020 Single Family Residence Conventiona l 206.6 0.98 186.9 C7431475 PORT CHARLOTTE 33952 22034 HERNANDO AVE $119,900 772 $125,000 11/12/2020 None 2 1 0 1961 Single Family Residence VA 15 5.31 1.04 101.46 C7431313 PORT CHARLOTTE 33948 19345 WATER OAK DR #304 $127,250 826 $125,000 11/16/2020 Community 2 2 0 2003 Condominium Cash 15 4.06 0.98 151.33 C7430918 PORT CHARLOTTE 33952 21405 OLEAN BLVD #527 $128,900 807 $123,500 11/16/2020 Community 2 2 0 1982 Condominium Cash 159. 73 0.96 C7434253 PUNTA GORDA 33983 175 KINGS HWY #612 $138,200 1,153 $138,200 11/12/2020 Community 2 2 0 1988 Condominium Cash 119.86 1 C7433769 PORT CHARLOTTE 33980 205 CORTEZ DR $139,000 936 $140,000 11/13/2020 None 2 2 0 1990 Single Family Residence FHA 148.5 1.01 C7432209 PUNTA GORDA 33983 1452 RIO DE JANEIRO AVE #104 $139,000 1,385 $132,000 11/13/2020 Community 2 2 0 2006 Condominium Conventional 100.36 0.95 95.31 C7432312 PORT CHARLOTTE 33980 23465 HARBORVIEW RD #1028 $144,900 1,258 $140,000 11/13/2020 Community 2 2 0 1985 Condominium Conventional 115.18 0.97 A4464575 ENGLEWOOD 34224 6800 PLACIDA RD #241 $144,900 1,092 $140,000 11/18/2020 Community 2 2 0 1985 Condominium Cash 132.69 0 .97 C7433410 PORT CHARLOTTE 33954 17227 URSULA AVE $145,000 1,008 $145,000 11/13/2020 None 3 1 1 2005 Single Family Residence FHA 1 43.85 1 109.85 C7434952 NORTH PORT 34287 4907 NELE ST $150,000 1,176 $140,000 11/18/2020 None 3 2 0 1978 Single Family Residence Cash 127.55 0 .93 C7431844 PORT CHARLOTTE 33952 20108 ALBURY DR $155,900 1,244 $135,000 11/12/2020 None 2 2 0 1977 Single Family Residence FHA 12 5.32 0.87 C7426459 PUNTA GORDA 33955 3160 MATECUMBE KEY RD #238 $156,500 593 $154,500 11/12/2020 Community 1 1 0 1983 Condominium Cash 263.91 0.99 211.07 C7433933 PORT CHARLOTTE 33981 5432 KENNEL ST $158,000 954 $155,000 11/18/2020 None 2 2 0 1995 Single Family Residence Cash 165. 62 0.98 101.84 N6111261 PUNTA GORDA 33950 3919 SAN ROCCO DR #31B $159,900 1,126 $155,000 11/16/2020 Community 2 2 0 1985 Condominium Cash 142. 01 0.97 137.66 C7432317 PORT CHARLOTTE 33953 12414 CHAMBERLAIN BLVD $160,000 1,440 $160,000 11/17/2020 None 2 2 0 1982 Single Family Residence FHA 111.11 1 87.34 N6111979 ENGLEWOOD 34224 6800 PLACIDA RD #256 $163,000 1,092 $165,000 11/13/2020 Community 2 2 0 1987 Condominium Cash 149.27 1 .01 D6110278 PORT CHARLOTTE 33952 23088 PEYTON PL $164,500 1,374 $155,000 11/17/2020 None 2 2 0 1969 Single Family Residence Cash 119.72 0.94 D6111951 ENGLEWOOD 34223 140 CHURCH AVE $165,000 1,000 $150,000 11/13/2020 Private 2 2 0 1985 Single Family Residence Cash 165 0.91 106.46 C7433508 PUNTA GORDA 33983 1340 SAN CRISTOBAL AVE #B-205 $168,000 1,003 $163,000 11/16/2020 Private, Com 2 2 0 1988 Condominium Conventional 167.5 0.97 U8099498 NORTH PORT 34287 5959 TALBROOK RD $170,000 1,072 $165,000 11/13/2020 None 3 2 0 1981 Single Family Residence Cash 158. 58 0.97 N6111793 NORTH PORT 34287 5754 SABAL TRACE DR #102BD5 $172,900 1,168 $170,000 11/13/2020 Community 2 2 0 2006 Condominium Conventional 148.03 0.98 123.55 A4481327 PORT CHARLOTTE 33980 3549 BEACON DR $174,647 1,342 $175,000 11/16/2020 None 2 2 0 1972 Single Family Residence Cash 13 0.14 1 106.58 C7433470 PORT CHARLOTTE 33948 2507 LAKE VIEW BLVD $174,900 1,468 $175,000 11/16/2020 None 2 2 0 1980 Single Family Residence Ca sh 119.14 1 81.59 C7432492 PORT CHARLOTTE 33980 1609 PALACE CT $179,900 1,239 $175,900 11/16/2020 Community 2 2 0 2001 Single Family Residence FH A 145.2 0.98 93.66 C7432261 PORT CHARLOTTE 33948 2551 BROAD RANCH DR $179,900 1,115 $179,900 11/12/2020 None 2 2 0 1979 Single Family Residence Co nventional 161.35 1 104.59 C7434257 PORT CHARLOTTE 33948 1253 FLEETWOOD DR NW $180,000 1,190 $185,500 11/13/2020 None 3 2 0 1986 Single Family Residence C onventional 151.26 1.03 102.83 C7433455 PORT CHARLOTTE 33981 6014 GILLOT BLVD $180,000 1,290 $173,000 11/16/2020 None 2 2 0 1980 Single Family Residence Conve ntional 139.53 0.96 D6113472 ENGLEWOOD 34224 1785 MORNING DOVE LN $180,000 996 $168,300 11/12/2020 None 2 2 0 1979 Single Family Residence Seller Financing 180.72 0.94 101.45 C7432286 PUNTA GORDA 33950 240 W END DR #712 $182,500 1,262 $177,000 11/12/2020 Community 2 2 0 2006 Condominium Cash 144.61 0. 97 A4476208 NORTH PORT 34286 4414 BRODEL AVE $185,900 1,212 $185,000 11/12/2020 None 3 2 0 1998 Single Family Residence FHA 153.38 1 N6111906 ENGLEWOOD 34223 150 ENGLEWOOD ISLES PKWY $189,000 1,080 $180,000 11/17/2020 Community 2 2 0 1980 Condominium Conventional 175 0.95 144.93 D6109835 ENGLEWOOD 34223 5055 N BEACH RD #113 $189,900 567 $187,500 11/16/2020 Community 1 1 0 1973 Condominium Cash 334.92 0.9 9 330.69 C7433565 PORT CHARLOTTE 33980 23264 MCBURNEY AVE $193,000 1,667 $198,000 11/12/2020 None 3 2 0 1979 Single Family Residence FHA 115.78 1.03 A4479724 PORT CHARLOTTE 33980 5127 MELBOURNE ST #8106 $196,000 1,831 $188,000 11/16/2020 Community 3 2 1 2005 Condominium Cash 107.05 0.96 102.68 N6112119 NORTH PORT 34287 6741 MARIUS RD $199,950 962 $192,500 11/13/2020 None 2 1 0 1962 Single Family Residence Conventional 207.85 0.96 121.76 N6111055 PUNTA GORDA 33982 5173 SHELL MOUND CIR $201,675 1,541 $200,000 11/12/2020 Community 2 2 0 2020 Single Family Residence Conventional 130.87 0.99 129.79 N6111203 PUNTA GORDA 33982 5165 SHELL MOUND CIR $203,675 1,541 $200,000 11/17/2020 Community 2 2 0 2020 Single Family Residence Cash 132.17 0.98 129.79 A4476568 NORTH PORT 34291 6491 TOWHLEN RD $205,000 1,208 $203,000 11/13/2020 None 3 2 0 2006 Single Family Residence Convention al 169.7 0.99 108.21 C7434057 PUNTA GORDA 33980 24255 BUCKINGHAM WAY $209,900 1,382 $205,000 11/17/2020 Community 2 2 0 2002 Single Family Residence Cash 151.88 0.98 102.5 C7433970 PORT CHARLOTTE 33954 23315 LEHIGH AVE $215,000 1,370 $208,000 11/16/2020 None 3 2 0 1987 Single Family Residence FHA 156.93 0.97 101.17A4479722 PUNTA GORDA 33950 1308 LEMON ST $215,000 840 $220,000 11/13/2020 None 2 1 0 1925 Single Family Residence Conventional 255.95 1.02 238.1 C7431712 NORTH PORT 34287 3867 LUBEC AVE $215,900 1,479 $208,000 11/12/2020 None 3 2 0 1998 Single Family Residence Conventiona l 145.98 0.96 98.16 C7433708 PORT CHARLOTTE 33948 18283 YALE AVE $219,000 1,629 $218,000 11/16/2020 None 4 2 0 1979 Single Family Residence FHA 134 .44 1 99.45 N6111981 PORT CHARLOTTE 33952 2547 LAKESHORE CIR $219,000 1,793 $208,000 11/16/2020 Private 3 2 0 1977 Single Family Residence Conventional 122.14 0.95 C7434141 NORTH PORT 34286 3744 WAFFLE TER $219,500 1,548 $219,500 11/12/2020 None 3 2 0 2005 Single Family Residence Convention al 141.8 1 D6114062 ENGLEWOOD 34224 10077 GULFSTREAM BLVD $219,900 1,613 $224,900 11/13/2020 None 3 2 0 2020 Single Family Residence VA 13 6.33 1.02 C7431823 ENGLEWOOD 34224 10453 EUSTON AVE $219,900 1,289 $219,900 11/12/2020 None 3 2 0 1990 Single Family Residence Convention al 170.6 1 C7433176 PORT CHARLOTTE 33948 19959 MIDWAY BLVD $220,000 2,026 $215,000 11/13/2020 None 3 2 0 1986 Single Family Residence Conv entional 108.59 0.98 C7432797 NORTH PORT 34288 4535 MAPLEWOOD TER $226,900 1,437 $231,900 11/17/2020 None 3 2 0 2020 Single Family Residence FHA 157 .9 1.02 114.46 D6113447 NORTH PORT 34286 2670 FLAGAMI LN $227,000 1,788 $225,000 11/13/2020 None 3 2 0 2005 Single Family Residence VA 126.96 0.99 90.04 T3267965 PORT CHARLOTTE 33954 18375 TORONTO AVE $228,995 1,252 $228,995 11/13/2020 None 3 2 0 2020 Single Family Residence FHA 182.9 1 T3266982 PORT CHARLOTTE 33952 3641 BROOKLYN AVE $230,000 1,386 $235,000 11/17/2020 Private 3 2 0 1980 Single Family Residence C ash 165.95 1.02 99.32 T3232223 NORTH PORT 34288 TBD JERICHO AVE $230,900 1,680 $230,900 11/18/2020 None 3 2 0 2020 Single Family Residence FHA 137.44 1 101.76 N6111135 ENGLEWOOD 34224 10333 WILLIG AVE $234,500 1,767 $234,500 11/12/2020 None 3 2 0 2004 Single Family Residence FHA 132.71 1 95.05 C7433736 NORTH PORT 34287 12120 DE LEON DR $239,900 2,300 $250,000 11/16/2020 None 2 2 1 1988 Single Family Residence Conventio nal 104.3 1.04 75.21 C7433283 NORTH PORT 34286 3322 POINT ST $239,900 1,369 $240,000 11/17/2020 Private 3 2 0 2003 Single Family Residence Conventio nal 175.24 1 118.23 D6113555 PORT CHARLOTTE 33952 22159 LANCASTER AVE $239,900 2,142 $247,000 11/16/2020 Private 3 2 0 1986 Single Family Residence FHA 112 1.03 O5888210 PORT CHARLOTTE 33948 4171 COLLINGSWOOD BLVD $242,596 1,867 $242,596 11/16/2020 None 4 2 0 2020 Single Family Residence Conventional 129.94 1 N6112185 NORTH PORT 34286 1162 MUSIC LN $243,000 1,804 $243,000 11/16/2020 None 3 2 0 2001 Single Family Residence Conventional 134.7 1 99.43 C7430878 PORT CHARLOTTE 33953 15160 MILLE FIORE BLVD $244,000 1,996 $240,000 11/18/2020 Community 3 2 0 2016 Single Family Resi dence Conventional 122.24 0.98 93.49 C7431759 PORT CHARLOTTE 33954 255 KENSINGTON ST $245,900 2,132 $240,000 11/17/2020 None 3 2 0 1989 Single Family Residence VA 1 15.34 0.98 79.68 A4479497 ENGLEWOOD 34224 1230 JEFFERSON DR $246,900 1,624 $241,900 11/17/2020 None 3 2 0 1981 Single Family Residence Cash 152. 03 0.98 N6111434 PUNTA GORDA 33950 25325 EAST LENOX CIR $246,945 1,756 $246,945 11/13/2020 Community 3 2 0 2020 Single Family Residence Conventional 140.63 1 108.07 C7432202 PORT CHARLOTTE 33948 2107 CANNOLOT BLVD $249,000 1,658 $250,000 11/12/2020 Private 2 2 0 1978 Single Family Residence FHA 150.18 1 110.91 C7433872 PORT CHARLOTTE 33948 4215 ONEILL ST $249,800 1,605 $247,000 11/13/2020 Private 3 2 0 1974 Single Family Residence Conv entional 155.64 0.99 95.4 C7434292 PORT CHARLOTTE 33980 24063 BUCKINGHAM WAY $249,900 1,547 $237,000 11/17/2020 Community 3 2 0 2001 Single Family Reside nce Cash 161.54 0.95 105.71 C7433713 PUNTA GORDA 33983 25884 AYSEN DR $249,900 2,035 $250,000 11/12/2020 Private 3 2 1 1991 Single Family Residence Cash 12 2.8 1 89.13 A4478295 NORTH PORT 34287 6169 GRAND CYPRESS BLVD $249,900 1,671 $245,000 11/12/2020 Community 3 2 0 2016 Single Family Residen ce Cash 149.55 0.98 107.83 C7432974 NORTH PORT 34289 1520 SCARLETT AVE $249,900 1,647 $249,900 11/12/2020 Community 3 2 0 2005 Single Family Residence Con ventional 151.73 1 111.51 N6111489 PORT CHARLOTTE 33981 5408 GILLOT BLVD $249,900 1,806 $245,000 11/17/2020 None 3 2 0 2020 Single Family Residence Conve ntional 138.37 0.98 97.8 C7428398 PUNTA GORDA 33955 16499 BECASSE DR $249,900 1,957 $247,900 11/16/2020 Private 4 2 0 2006 Single Family Residence Cash 127.7 0.99 93.65 A4464660 NORTH PORT 34287 3260 PERUGIA ST $249,900 1,929 $247,000 11/17/2020 None 3 2 0 2005 Single Family Residence FHA 129.55 0.99 T3271029 NORTH PORT 34286 1499 HEMPSTEAD AVE $254,000 1,864 $255,000 11/16/2020 None 3 2 0 2007 Single Family Residence Cash 13 6.27 1 95.94 C7432461 NORTH PORT 34288 1225 GANTRY RD $254,500 1,621 $250,000 11/17/2020 None 3 2 0 2020 Single Family Residence VA 157 0.98 112.66 C7433184 ENGLEWOOD 34224 10104 RAFFERTY AVE $254,700 1,865 $254,700 11/13/2020 None 3 2 0 1988 Single Family Residence FHA 136. 57 1 99.34 D6114247 PORT CHARLOTTE 33981 5399 ASHWOOD RD $255,000 1,153 $250,000 11/12/2020 Private 3 2 0 1997 Single Family Residence Cas h 221.16 0.98 134.41 D6114109 PORT CHARLOTTE 33953 14584 FRIZZELL RD $255,000 912 $255,000 11/12/2020 None 2 1 0 1984 Single Family Residence Conven tional 279.61 1 A4478720 PUNTA GORDA 33983 25418 TEVESINE CT $255,000 1,603 $252,000 11/13/2020 None 3 2 0 2020 Single Family Residence Convent ional 159.08 0.99 D6112875 PORT CHARLOTTE 33952 1518 DORCHESTER ST $259,000 3,080 $253,000 11/13/2020 None 3 2 0 1982 Single Family Residence VA 84.09 0.98 C7434453 PUNTA GORDA 33950 24595 RIO VILLA LAKES CIR $259,900 1,557 $255,000 11/12/2020 Community 3 2 0 2010 Single Family Resi dence Cash 166.92 0.98 A4475400 NORTH PORT 34288 1848 BLANTON AVE $262,900 2,126 $254,000 11/12/2020 None 3 2 1 2003 Single Family Residence Conventio nal 123.66 0.97 81.28 C7433235 NORTH PORT 34289 1671 SCARLETT AVE $264,500 1,713 $264,500 11/12/2020 Community 3 2 0 2004 Single Family Residence FHA 154.41 1 C7432661 NORTH PORT 34286 2444 VANCOUVER LN $264,900 1,816 $264,900 11/12/2020 None 3 2 0 2006 Single Family Residence VA 145.8 7 1 103.4 C7431751 PUNTA GORDA 33950 821 MARLIN DR $265,000 1,706 $255,000 11/16/2020 None 3 2 0 1973 Single Family Residence Conventiona l 155.33 0.96 97.93 C7433993 PUNTA GORDA 33983 25416 AYSEN DR $269,000 1,848 $264,000 11/12/2020 Private 3 2 0 1987 Single Family Residence Cash 14 5.56 0.98 100.38 C7431005 PORT CHARLOTTE 33980 24239 BUCKINGHAM WAY $269,000 1,765 $265,000 11/16/2020 Community 3 2 0 2003 Single Family Residence Conventional 152.41 0.99 C7433500 NORTH PORT 34289 2007 SCARLETT AVE $269,900 1,800 $252,500 11/13/2020 Community 2 2 0 2004 Single Family Residence Cas h 149.94 0.94 111.87 S5030387 NORTH PORT 34288 2419 KABBABY ST $272,900 1,983 $266,899 11/13/2020 None 3 2 0 2020 Single Family Residence Cash 137.6 2 0.98 N6111603 ENGLEWOOD 34223 25785 GRAYTON AVE $274,900 1,417 $270,000 11/13/2020 Community 2 2 0 2014 Single Family Residence Conv entional 194 0.98 A4463505 NORTH PORT 34286 2753 TUSKET AVE $277,856 2,320 $272,856 11/13/2020 None 4 2 0 2020 Single Family Residence Convention al 119.77 0.98 100.31 A4481822 PORT CHARLOTTE 33948 18350 KERRVILLE CIR $279,000 1,200 $279,000 11/12/2020 None 3 2 0 1980 Single Family Residence Cash 232.5 1 D6114051 ENGLEWOOD 34224 7316 CARY ST $279,900 1,553 $295,000 11/13/2020 Private 3 2 0 2006 Single Family Residence Conventiona l 180.23 1.05 131.17 D6113996 ENGLEWOOD 34223 5053 N BEACH RD #3 $279,900 996 $279,900 11/13/2020 None 2 2 0 1987 Condominium Conventional 281.02 1 N6111505 NORTH PORT 34287 3684 LASLO AVE $279,900 2,181 $267,500 11/12/2020 None 3 2 0 2006 Single Family Residence Cash 128.34 0.96 94.02 A4469478 NORTH PORT 34286 4138 ELDRON AVE $279,900 1,900 $275,000 11/12/2020 None 3 2 0 2020 Single Family Residence Convention al 147.32 0.98 D6113711 NORTH PORT 34287 3836 FAIRCHILD AVE $280,000 1,544 $280,000 11/18/2020 Private 2 2 0 1992 Single Family Residence Conv entional 181.35 1 120.33 D6114397 PORT CHARLOTTE 33953 1351 MILIKEN TER $287,900 1,893 $286,000 11/16/2020 Private 3 2 0 2007 Single Family Residence Ca sh 152.09 0.99 105.65 C7433624 PUNTA GORDA 33983 1302 NEAPOLITAN RD $289,900 1,644 $290,000 11/13/2020 Private 3 2 0 1986 Single Family Residence Con ventional 176.34 1 113.28 A4469631 PORT CHARLOTTE 33981 5413 BLUESTONE ST $289,900 1,639 $289,900 11/12/2020 Private 3 2 0 2020 Single Family Residence C onventional 176.88 1 127.15 C7434609 PORT CHARLOTTE 33981 13322 KITCHENER AVE $295,000 2,322 $295,000 11/16/2020 None 4 2 0 2017 Single Family Residence Ca sh 127.05 1 96.66 C7434205 PORT CHARLOTTE 33948 4250 PERCH CIR $299,000 1,717 $299,000 11/13/2020 None 3 2 0 1987 Single Family Residence Convent ional 174.14 1 115.13 C7432885 NORTH PORT 34288 2830 ROYAL PALM DR $299,900 1,771 $295,500 11/13/2020 Private, Com 3 2 0 2001 Single Family Residence Conventional 169.34 0.99 C7434098 PUNTA GORDA 33950 520 MATARES DR $300,000 1,546 $315,000 11/13/2020 Private 2 2 0 1974 Single Family Residence Cash 19 4.05 1.05 148.44 C7431607 NORTH PORT 34287 5757 CONCORD DR $304,900 1,973 $295,000 11/13/2020 Private 3 3 0 1999 Single Family Residence Cash 15 4.54 0.97 104.94 A4473994 NORTH PORT 34286 2428 MARGARET LN $309,000 1,808 $300,000 11/13/2020 Private 3 2 0 2002 Single Family Residence Conven tional 170.91 0.97 102.25 C7433289 NORTH PORT 34288 2369 CHESLEY RD $310,000 3,240 $317,000 11/12/2020 None 6 4 0 2006 Single Family Residence FHA 95.68 1.02 71.91 C7434313 PUNTA GORDA 33983 25327 VANTAGE LN $315,000 2,428 $325,500 11/16/2020 Private 3 2 1 1988 Single Family Residence Cash 129.74 1.03 98.61 J919616 PUNTA GORDA 33950 3236 TRIPOLI BLVD $318,721 2,300 $318,721 11/12/2020 None 3 2 0 2021 Single Family Residence Conventi onal 138.57 1 C7432812 PORT CHARLOTTE 33953 132 EPPINGER DR $319,500 1,813 $305,000 11/12/2020 None 3 2 0 1988 Single Family Residence Conventional 176.23 0.95 112.42 C7432962 PUNTA GORDA 33950 27194 GREEN GULF BLVD $324,900 2,241 $320,000 11/16/2020 Private 4 2 0 2006 Single Family Residence Conventional 144.98 0.98 106.56 D6113362 PORT CHARLOTTE 33981 15339 ALTURA RD $324,999 1,909 $321,000 11/16/2020 Private 4 2 0 2005 Single Family Residence Con ventional 170.25 0.99 119.64 C7431662 PUNTA GORDA 33983 27082 PARATINS DR $325,000 3,030 $300,000 11/12/2020 Private 3 3 0 1988 Single Family Residence Conv entional 107.26 0.92 84.06 C7431378 PUNTA GORDA 33983 2298 BREMEN CT $325,000 2,464 $325,700 11/17/2020 Private 4 3 0 1983 Single Family Residence Convent ional 131.9 1 87.23 C7431566 PORT CHARLOTTE 33981 14170 INGRAHAM BLVD $327,000 2,678 $420,000 11/16/2020 None 4 3 0 2015 Single Family Residence VA 122.11 1.28 D6114437 PORT CHARLOTTE 33981 10265 SUNDAY DR $329,900 1,504 $328,500 11/13/2020 Private 3 2 0 2002 Single Family Residence Cas h 219.35 1 171.63 C7433139 PUNTA GORDA 33983 26146 RAMPART BLVD $330,000 2,138 $322,000 11/17/2020 Private 3 3 0 1988 Single Family Residence Con ventional 154.35 0.98 110.58 C7433043 NORTH PORT 34287 7655 RAPTOR CT $335,900 1,986 $325,500 11/12/2020 Community 3 2 0 2016 Single Family Residence Conven tional 169.13 0.97 118.15 N6111931 NORTH PORT 34286 2626 AFAR AVE $349,000 2,141 $349,000 11/16/2020 Private 3 2 0 2004 Single Family Residence VA 163.01 1 C7433007 PORT CHARLOTTE 33954 23100 PEACHLAND BLVD $349,000 1,801 $320,000 11/13/2020 Private 3 2 0 1988 Single Family Residenc e Cash 193.78 0.92 C7434002 PUNTA GORDA 33983 26538 TRINILAS DR $349,900 2,145 $349,900 11/18/2020 Private 4 2 0 2007 Sin g le Famil y Residence Conventional 163.12 1 125.77 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 45

PAGE 4 SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com 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/SQFT 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 A4475308 541 ARTISTS AVE ENGLEWOOD 34223 ENGLEWOOD VIEW 616 $50,000 2 1 0 1966 None Single Family Residence Cash 11/10/2020 $9 7.24 $81.17 0.83 D6111951 140 CHURCH AVE ENGLEWOOD 34223 PINE HAVEN 1,000 $150,000 2 2 0 1985 Private Single Family Residence Cash 11/13/2020 $ 165.00 $150 0.91 N6111979 6800 PLACIDA RD ENGLEWOOD 34224 FIDDLERS GREEN 1,092 $165,000 2 2 0 1987 Community Condominium Cash 11/13/2020 $149.2 7 $151.10 1.01 D6113918 93 BOUNDARY BLVD ROTONDA WEST 33947 RIVERHOUSE 1,200 $168,000 2 2 0 1974 Community Condominium Conventional 11/13/202 0 $145.83 $140 0.96 D6113472 1785 MORNING DOVE LN ENGLEWOOD 34224 BREEZEWOOD MANOR 996 $168,300 2 2 0 1979 None Single Family Residence Seller Fin ancing 11/12/2020 $180.72 $168.98 0.94 N6110860 175 ANNAPOLIS LN ROTONDA WEST 33947 ROTONDA W O AKLAND HILLS 1,373 $170,000 2 2 0 1979 None Single Family Residence Cash 11/10/2020 $127.46 $123.82 0.97 C7428689 101 NATURES WAY ROTONDA WEST 33947 WATERSIDE CONDOS PH I 1,525 $179,500 3 2 0 2007 Community Condominium Cash 11/9/20 20 $122.95 $117.70 0.96 N6111722 603 CHESTNUT LN ENGLEWOOD 34223 FOXWOOD 1,275 $185,000 2 2 0 1987 Community Villa Conventional 11/10/2020 $145.10 $1 45.10 1 T3262436 270 ANNAPOLIS LN ROTONDA WEST 33947 ROTONDA W O AKLAND HILLS 1,407 $197,000 3 2 0 1984 None Single Family Residence Conventional 11/13/2020 $142.08 $140.01 0.99 C7431823 10453 EUSTON AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 062 1,289 $219,900 3 2 0 1990 None Single Family Residence Conven tional 11/12/2020 $170.60 $170.60 1 D6114259 7060 JANETTE ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,335 $225,000 2 2 0 1981 None Single Family Residence Cash 11 /9/2020 $164.72 $168.54 1.02 A4474797 180 HADDOCK DR ROTONDA WEST 33947 ROTONDA LAKES 1,606 $229,900 3 2 0 2020 None Single Family Residence Cash 11/13/2020 $143.15 $143.15 1 A4474287 157 GREEN OAK PARK ROTONDA WEST 33947 ROTONDA LAKES 1,606 $229,900 3 2 0 2020 None Single Family Residence Convention al 11/11/2020 $143.15 $143.15 1 N6111135 10333 WILLIG AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,767 $234,500 3 2 0 2004 None Single Family Residence FHA 11 /12/2020 $132.71 $132.71 1 A4471675 110 CEDAR PINE DR ROTONDA WEST 33947 ROTONDA LAKES 1,606 $234,900 3 2 0 2020 None Single Family Residence Conventiona l 11/9/2020 $146.26 $146.26 1 D6113594 20 GOLFVIEW RD ROTONDA WEST 33947 ROTONDA W O AKLAND HILLS 1,735 $247,500 3 2 0 1973 Private Single Family Residence Conventional 11/10/2020 $143.52 $142.65 0.99 D6114247 5399 ASHWOOD RD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 053 1,153 $250,000 3 2 0 1997 Private Single Family Residence Cash 11/12/2020 $221.16 $216.83 0.98 D6113904 9529 FRUITLAND AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 074 1,257 $252,500 2 2 0 1989 Private Single Family Residence C onventional 11/9/2020 $200.88 $200.88 1 D6112251 13458 ABERCROMBIE DR ENGLEWOOD 34223 STILLWATER 1,525 $253,500 3 2 0 2011 Community Villa Cash 11/10/2020 $176.98 $1 66.23 0.94 C7433184 10104 RAFFERTY AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,865 $254,700 3 2 0 1988 None Single Family Residence FHA 11/13/2020 $136.57 $136.57 1 C7422683 111 BEAU RIVAGE DR ROTONDA WEST 33947 ROTONDA LAKES 1,882 $255,000 4 2 0 2019 None Single Family Residence Convention al 11/12/2020 $138.10 $135.49 0.98 C7432633 46 BUNKER CT ROTONDA WEST 33947 ROTONDA W PEBBLE BEACH 1,823 $256,000 2 2 0 1985 Private Single Family Residence Conv entional 11/13/2020 $147.01 $140.43 0.96 N6111603 25785 GRAYTON AVE ENGLEWOOD 34223 KEYWAY PLACE 1,417 $270,000 2 2 0 2014 Community Single Family Residence Convention al 11/13/2020 $194.00 $190.54 0.98 D6113996 5053 N BEACH RD Unit#3 ENGLEWOOD 34223 SPINNAKER BAY BLDG B 996 $279,900 2 2 0 1987 None Condominium Conventional 11/ 13/2020 $281.02 $281.02 1 A4469631 5413 BLUESTONE ST PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 052 1,639 $289,900 3 2 0 2020 Private Single Family Residen ce Conventional 11/12/2020 $176.88 $176.88 1 D6113556 NORTH PORT 34288 3335 ROYAL PALM DR $349,900 2,010 $343,000 11/16/2020 Private, Com 3 2 0 2002 Single Family Residence Conventional 174.08 0.98 120.1 C7429956 PUNTA GORDA 33950 1 COLONY POINT DR #21B $350,000 1,564 $333,000 11/13/2020 Community 2 2 0 1972 Condominium Cash 223. 79 0.95 212.92 N6112019 ENGLEWOOD 34223 1480 GULF BLVD #205 $365,000 1,062 $356,000 11/13/2020 Community 2 2 0 1981 Condominium Cash 343.69 0. 98 C7433546 PUNTA GORDA 33983 1286 OBSERVER CT $365,000 2,627 $360,000 11/16/2020 Private 3 2 0 2002 Single Family Residence Cash 138.94 0.99 101.9 C7434203 PUNTA GORDA 33950 97 VIVANTE BLVD #209 $379,900 1,915 $369,900 11/17/2020 Community 3 2 0 2006 Condominium Cash 198.38 0.97 C7432579 ENGLEWOOD 34223 1551 BEACH RD #302 $389,000 1,070 $375,000 11/16/2020 Community 2 2 0 1981 Condominium Cash 363.55 0.9 6 306.87 C7434032 PUNTA GORDA 33983 31 TUCUMAN ST $390,000 2,054 $372,000 11/16/2020 Private 3 3 0 1994 Single Family Residence Cash 189 .87 0.95 125.63 C7424224 PUNTA GORDA 33955 3250 SOUTHSHORE DR #52C $397,995 2,592 $390,000 11/13/2020 Community 3 2 0 1980 Condominium Conventi onal 153.55 0.98 150.46 D6113858 PORT CHARLOTTE 33953 3307 OSPREY LN $399,900 1,871 $385,000 11/12/2020 Private, Com 3 2 0 1997 Single Family Residence Conventional 213.74 0.96 139.04 D6114267 PORT CHARLOTTE 33953 13400 GOLF POINTE DR $405,000 2,007 $395,000 11/16/2020 Private, Com 3 2 0 2004 Single Family Res idence Cash 201.79 0.98 150.88 C7430530 PUNTA GORDA 33955 25180 ROLAND LN $409,900 2,608 $400,400 11/12/2020 None 3 2 0 2004 Single Family Residence Cash 157. 17 0.98 C7434970 PUNTA GORDA 33955 24068 REDFISH COVE DR $419,000 1,683 $410,000 11/12/2020 Private 3 2 0 1997 Single Family Residence Cash 248.96 0.98 169 C7433447 PORT CHARLOTTE 33948 17103 OHARA DR $420,000 1,901 $410,000 11/13/2020 Private 3 2 0 1989 Single Family Residence Conv entional 220.94 0.98 149.85 C7432712 ENGLEWOOD 34223 211 BRANDYWINE CIR $424,900 2,346 $410,000 11/13/2020 Private 4 3 0 1998 Single Family Residence Conve ntional 181.12 0.96 125.15 D6109191 PORT CHARLOTTE 33953 2668 SABLE PALM WAY $425,000 2,493 $420,000 11/16/2020 Private, Com 4 3 0 2007 Single Family Resi dence Cash 170.48 0.99 119.49 D6112046 PORT CHARLOTTE 33981 9230 MELODY CIR $439,900 2,280 $400,000 11/18/2020 Private 4 2 1 1990 Single Family Residence Con ventional 192.94 0.91 128.7 C7433646 NORTH PORT 34287 1062 EAGLES FLIGHT WAY $445,000 2,608 $435,000 11/13/2020 Private, Com 3 3 0 2006 Single Family Resid ence Conventional 170.63 0.98 120.53 D6113366 ENGLEWOOD 34223 2955 N BEACH RD #D121 $449,000 1,197 $435,000 11/17/2020 Community 2 2 0 1982 Condominium Conventional 375.1 0.97 334.1 J919836 PUNTA GORDA 33950 1555 ALBATROSS DR $472,320 2,188 $472,320 11/12/2020 Private 3 2 0 2021 Single Family Residence Conve ntional 215.87 1 149.99 C7434527 PUNTA GORDA 33950 2533 RIO TIBER DR $482,500 2,240 $482,500 11/17/2020 Private 3 2 0 1979 Single Family Residence Conv entional 215.4 1 145.68 J919802 ENGLEWOOD 34223 362 EDEN DR $484,000 2,370 $484,000 11/12/2020 Private 3 2 0 2004 Single Family Residence Cash 204.22 1 146 D6114066 PORT CHARLOTTE 33981 15459 APPLETON BLVD $489,900 1,810 $489,900 11/12/2020 Private 3 2 0 2014 Single Family Residence Conventional 270.66 1 180.77 D6113559 ENGLEWOOD 34223 1145 LITTLE CT $499,500 1,322 $490,000 11/13/2020 None 3 2 0 1968 Single Family Residence Conventional 377.84 0.98 237.63 O5840010 PUNTA GORDA 33982 17700 WOOD PATH CT $499,900 3,258 $480,000 11/12/2020 None 4 3 1 2000 Single Family Residence Conven tional 153.44 0.96 111.47 C7431795 PUNTA GORDA 33955 25114 GOLDEN FERN DR $519,000 2,445 $495,000 11/16/2020 Private, Com 3 3 0 2019 Single Family Reside nce Conventional 212.27 0.95 150.14 C7433770 PUNTA GORDA 33950 91 VIVANTE BLVD #305 $550,000 2,338 $550,000 11/18/2020 Community 3 3 0 2006 Condominium Cash 235.24 1 D6113733 PORT CHARLOTTE 33981 15826 VISCOUNT CIR $585,000 2,236 $590,000 11/17/2020 Private 3 2 0 2013 Single Family Residence Conventional 261.63 1.01 D6112454 PORT CHARLOTTE 33981 10386 WINNIPEG ST $624,900 2,390 $610,000 11/16/2020 Private 3 2 0 2017 Single Family Residence C onventional 261.46 0.98 174.19 C7432670 PUNTA GORDA 33950 311 BERRY ST $639,000 1,861 $639,000 11/13/2020 Private 4 2 1 2015 Single Family Residence Cash 343. 36 1 343.36 C7205380 PUNTA GORDA 33982 37600 BERMONT RD $665,000 2,015 $665,000 11/18/2020 None 3 2 0 1989 Single Family Residence Conven tional 330.02 1 144.88 C7407961 PUNTA GORDA 33950 2650 RYAN BLVD $825,000 2,599 $800,000 11/12/2020 Private 3 3 0 1999 Single Family Residence Cash 31 7.43 0.97 169.71 PROPERTY TRANSFERS CONTINUEDSOUTH SARASOTA COUNTY TRANSFERSCOURTESY OF VENICE AREA BOARD OF REALTORS A4481756 445 GRANT RD 2 1 0 1960 South Venice Single Family Residence Cash 151.36 1 11/12/2020 $99,900 FALSE N6111627 618 BIRD BAY DR S #218 1 1 0 1976 Bird Bay Condominium Cash 162.72 0.94 11/13/2020 $103,000 FALSE C7433435 3730 CADBURY CIR #614 2 2 0 2000 Woodmere At Jacaranda Condominium Cash 130.52 0.93 11/10/2020 $130,000 FALSE T3264350 207 RUBENS DR #F 2 2 0 1983 Sorrento Park Condominium Conventional 111.63 1 11/12/2020 $144,000 FALSE N6110816 1775-A LAKE PLACE #A 2 2 0 1984 Villanova Shores Condominium Conventional 125.63 0.88 11/10/2020 $150,000 FALSE N6111503 752 WHITE PINE TREE RD #206 2 2 0 1983 Bird Bay Condominium Cash 182.43 1 11/10/2020 $162,000 FALSE N6111864 934 CAPRI ISLES BLVD #210 2 2 0 1990 Golfvista Condominium Conventional 158.81 1 11/9/2020 $168,500 FALSE N6111976 1211 CAPRI ISLES BLVD #22 2 2 0 1982 Fairways Of Capri Condominium Conventional 174.35 0.97 11/12/2020 $181,500 FALSE N6112148 365 SHAMROCK BLVD 3 2 0 1963 Venice Gardens Single Family Residence Cash 123.09 0.98 11/10/2020 $185,000 FALSE N6111791 4102 L PAVIA BLVD #4102 2 2 0 2002 L Pavia Condominium Conventional 161.15 0.93 11/12/2020 $185,000 FALSE A4476800 1001 GRAHAM RD 3 1 1 1962 South Venice Single Family Residence Conventional 215 0.98 11/10/2020 $215,000 FALSE A4479037 440 CENTER RD 3 2 0 1970 Venice Gardens Single Family Residence Conventional 192.76 0.98 11/10/2020 $229,000 FALSE N6112102 239 COCOA LN 3 2 0 1957 Venetian Gardens Single Family Residence Conventional 170.81 1 11/13/2020 $229,400 FALSE N6109451 1604 TRIANO CIR #1604 2 2 0 2005 Triano Condominium Cash 163.12 0.9 11/12/2020 $230,000 FALSE N6111924 107 VAN DYCK DR 2 2 0 1974 Sorrento South Single Family Residence Cash 183.8 0.98 11/13/2020 $245,000 FALSE J919612 20598 SAINT KITTS WAY 2 2 0 2020 Preserve at West Villages Single Family Residence Conventional 137.11 1 11/12/2020 $24 9,000 FALSE C7434218 12666 SHIMMERING OAK CIR 2 2 0 2017 Grand Palm Single Family Residence Cash 203.19 0.97 11/13/2020 $255,000 FALSE N6111200 158 GOLF CLUB LN 3 2 0 1974 Venice East Single Family Residence Conventional 151.92 0.95 11/10/2020 $257,500 TRUE N6112192 1360 LAKESIDE DR 3 2 1 1969 Venice Gardens Single Family Residence Cash 132.6 1 11/13/2020 $259,900 FALSE O5893730 200 SUNNYSIDE DR 4 3 0 1977 Venice East Single Family Residence Conventional 146.07 0.97 11/14/2020 $260,000 FALSE N6111226 555 FALLBROOK DR 3 2 0 1992 Venice Golf & Country Club Single Family Residence Cash 143.19 1 11/9/2020 $276,500 FALSE N6111410 445 CLOVER RD 3 2 0 1974 Venice Gardens Single Family Residence Conventional 162.3 0.96 11/13/2020 $278,500 FALSE N6111143 23096 BANBURY WAY #101 2 2 0 2016 Sarasota National Condominium Conventional 180.9 0.93 11/10/2020 $288,000 FALSE A4478845 1807 PLUM LN 3 2 0 1980 Heritage Lake Estates Single Family Residence Conventional 166.57 1.05 11/9/2020 $290,000 TRUE A4477566 336 BERMUDA CT #6 3 2 0 1995 Bermuda Club West Single Family Residence Cash 147.06 0.96 11/10/2020 $305,000 FALSE N6111445 11624 RENAISSANCE BLVD 2 2 0 2017 Renaissance Single Family Residence Conventional 196.7 0.97 11/13/2020 $310,000 FALS E C7429824 2197 MESIC HAMMOCK WAY 3 2 1 2006 Stoneybrook At Venice Single Family Residence Cash 145.88 0.91 11/13/2020 $310,000 F ALSE N6112115 4286 VIA DEL VILLETTI DR 3 2 0 2002 Venetia Single Family Residence Cash 184.17 0.99 11/11/2020 $335,000 FALSE N6112034 155 GRAND OAK CIR 3 2 0 1997 Hidden Lakes Club Single Family Residence Cash 143.34 0.99 11/11/2020 $337,000 FALSE N6111766 20271 PEZZANA DR 2 2 0 2008 Venetian Falls Single Family Residence Cash 202.25 1 11/10/2020 $349,900 FALSE A4467500 19404 BLUFF DR 5 3 0 2020 Venice Town Of Single Family Residence Cash 110.18 0.99 11/9/2020 $356,000 FALSE N6111799 117 DEGAS DR 3 2 0 1981 Sorrento East Single Family Residence Conventional 190.39 1.01 11/12/2020 $362,500 TRUE J919689 11953 LOVEGRASS ST 3 3 1 2020 Preserve at West Villages Single Family Residence Conventional 161.86 1 11/11/2020 $365,0 00 FALSE N6111427 126 VERAZA CT 3 2 0 2020 Toscana Isles Single Family Residence Conventional 184.06 0.96 11/10/2020 $365,000 FALSE A4481262 633 ALHAMBRA RD #1003 2 2 0 1970 Venice Sands Condominium Cash 405.7 0.99 11/13/2020 $370,000 FALSE N6111171 360 CEDARBROOK CT 3 3 0 1999 Venice Golf & Country Club Single Family Residence Cash 159.63 0.97 11/10/2020 $378,000 T RUE A4479241 1222 PINE NEEDLE RD 3 2 0 1997 Pinebrook South Single Family Residence Conventional 170.16 1.03 11/9/2020 $390,000 TRU E C7434009 10480 CROOKED CREEK DR 2 2 0 2015 Sarasota National Single Family Residence Cash 253 0.95 11/10/2020 $400,000 TRUE N6112164 107 POPS LN 3 2 1 1969 Nokomis Gardens Single Family Residence Cash 271.84 1 11/13/2020 $420,000 TRUE A4480094 4344 CORSO VENETIA BLVD 3 2 0 2004 Venetia Single Family Residence Cash 188.37 1.06 11/13/2020 $421,000 TRUE N6111515 237 ACERNO DR 3 2 1 2016 Villages of Milano Single Family Residence Cash 204.36 0.98 11/10/2020 $422,000 FALSE T3248242 224 DELICETTO DR 4 2 1 2020 Not Applicable Single Family Residence Conventional 144.61 1 11/12/2020 $424,572 FALSE T3248171 240 CASERTA CT 4 4 0 2020 Not Applicable Single Family Residence Cash 143.54 0.99 11/12/2020 $433,341 FALSE N6111960 215 SAN MARCO DR 2 2 0 1956 Venezia Park Single Family Residence Conventional 294.31 0.95 11/10/2020 $450,000 FALSE N6111883 4870 VIA SAN TOMASO 4 3 0 2003 Venetia Single Family Residence Cash 171 1 11/13/2020 $460,000 TRUE N6111771 815 CARNOUSTIE DR 3 2 1 2003 Plantation Woods Single Family Residence VA 204.22 1 11/10/2020 $465,000 TRUE A4479958 11425 MONTSERRAT DR 3 3 0 2019 Not Applicable Single Family Residence Conventional 205.72 1 11/12/2020 $475,000 TRUE J919683 13461 ESPOSITO STREET 3 2 0 2018 Islandwalk At The West Villages Single Family Residence Conventional 244.15 1 11/12/20 20 $490,000 TRUE N6111718 451 NOKOMIS AVE S #207 2 2 1 2015 Not Applicable Condominium Conventional 288.62 1 11/9/2020 $510,000 FALSE T3259436 13298 RINELLA STREET 3 3 0 2020 Not Applicable Single Family Residence Conventional 205.15 0.99 11/10/2020 $510,410 FA LSE N6111999 700 GOLDEN BEACH BLVD #134 2 2 0 1976 Macarthur Beach Condominium Cash 452.55 0.98 11/10/2020 $515,000 FALSE A4478550 627 CRANE PRAIRIE WAY 4 3 0 2004 Willowbend Single Family Residence Cash 241.05 1 11/13/2020 $559,000 TRUE N6111838 438 WEBBS CV 3 3 1 1989 Oaks Single Family Residence Cash 165.53 0.93 11/10/2020 $605,000 TRUE A4473575 12670 HARNEY ST 3 2 0 2007 Grand Palm Single Family Residence Cash 220.35 0.97 11/12/2020 $615,000 TRUE J919684 12320 DESTIN LOOP 3 3 0 2020 Grand Palm Single Family Residence Conventional 229.64 1 11/12/2020 $619,574 FALSE N6107589 262 PESARO DR 5 4 0 2005 Venetian Golf & River Club Single Family Residence Seller Financing 179.97 0.99 11/12/2020 $6 24,500 TRUE A4458990 13250 CAMPANILE CT 3 3 0 2020 Gran Paradiso Single Family Residence Conventional 225.32 0.96 11/10/2020 $630,000 TRUE A4479793 1336 OAK POINT CT 4 3 0 1993 Auburn Acres Single Family Residence Cash 188.07 0.95 11/13/2020 $665,000 TRUE N6111896 123 VALENZA LOOP 3 4 1 2014 Venetian Golf & River Club Single Family Residence Cash 247.76 0.94 11/12/2020 $690,000 TR UE A4480976 137 DORY LN 3 3 0 1977 Southbay Yacht & Racquet Club Single Family Residence Cash 305.01 1 11/13/2020 $700,000 TRUE A4470620 1484 SEAFARER DR 4 3 1 1987 Southbay Yacht & Racquet Club Single Family Residence Conventional 215.58 0.97 11/9/2020 $ 750,000 TRUE A4472330 401 N POINT RD #704 3 3 0 2003 Oaks Condominium Cash 341.97 0.97 11/12/2020 $950,000 FALSE A4444393 1140 CASEY KEY RD 4 2 2 1980 Casey Key Single Family Residence Conventional 304.88 0.95 11/10/2020 $1,300,000 FALSE A4483354 412 CEZANNE DR 3 3 0 1975 South Creek Single Family Residence Cash 550.08 1 11/10/2020 $1,450,000 FALSE A4452530 438 ANCHORAGE DR 4 3 1 1990 Enchanted Island Sin g le Famil y Residence Cash 698.26 0.98 11/10/2020 $2,925,000 TRUEML# 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 

PAGE 46

www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 5 Sun-Classi“ eds.com Find Your Home Today 5123 Melbourne St., Unit D-104Located in The Preserve at Charlotte Harbor, this 3 bedroom, 2 1/2 bath over 1,700 SF condo is your new home to enjoy resort style living on Southwest Floridas Gulf Coast! With parking underneath, this unit is located on the “ rst ” oor, just a few steps to the elevator, with easy access to your deeded parking spot and additional parking. $184,900Shellee & Jimmy GŽ Guinta (941)586-8463 Coldwell Banker Sunstar RealtyPUNTA GORDA New Custom homes COMPLETE from $199,900! Classic Series, Immediate delivery available or Value-Added Fall delivery specials. Call today for plans and model home tour. 941-468-8300 Reliance Project Management , LLC CGC#1512533TRI-COUNTY NEW HOME BUILD 1100 Capri Isles Boulevard #316Here is your chance to live in the highly desirable Lakes of Capri. Totally remodeled, “ rst ” oor unit with lake and golf course views, covered parking, outside storage unit, located across from pool and clubhouse. Updating was done just 2 years ago. Within minutes to Venices shopping, dining and entertainment. $194,500. Jackie Robertson, MBA, GRI, PSA, MRP Coldwell Banker 941-441-7223VENICE 3/2/2 REMODELED BEAUTY!Atrium Entrance, 12x18 Bonus Room, Spacious 1920 sq. ft. Floor Plan. All Tile Interior Features a Stunning Kitchen & Baths. 1 Year Old Appliances, 3 Year Old AC, 2 Year Old Hot Water Heater, Newer Washer & Dryer. Covered Lanai, Open Patio & Fenced Yard! $224,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar RealtyPORT CHARLOTTE 2142 S. Chamberlain Blvd Beautifully updated, 3 bdrm, 2 bath, 2 car garage home with pool, 1600 sq ft., and fenced yard built in 1997, UPDATED, Granite in kitchen and baths, tile ” ooring except in bedrooms. This home is pristine!!! $279,000 Call today! Pat Walker 941-276-4674 REMAX Anchor Realty. C7434909NORTH PORT PENDING Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 36456 Washington Loop Rd Your 10 acre estate in Paradise is waiting for you to call it home. Enter through the gated entry to “ nd everything you could possibly want! Stunning Key West Style main home with soaring ceilings, 3 bdrm, home of“ ce and 2 1/2 baths. No carpet here...there is wood and travertine ” ooring throughout. The open ” oorplan, with oversized pocket sliders and French doors, enable you to view the vast panoramic views of the pool and the sprawling acreage beyond. $674,900Shellee & Jimmy GŽ Guinta 941-586-8463 Coldwell Banker Sunstar RealtyPUNTA GORDA BRAND NEW ROOF! Inviting 3/2/2 Open Floor Plan, Cathedral Ceiling Home with MANY Extras Including Manicured Adjacent Lot! Expansive Lanai! No Need to Dream About Family Fun Memories: This Inviting Home Beckons You to Begin Living Your Dream Now! $265,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar RealtyPORT CHARLOTTE adno=3774455-1 Do you know whats on TV tonight? We do.Add to your SUN Newspaper subscription for only $2.00 a month and never miss your favorite shows again. Tune in to the latest sports and trending programs, plus puzzles, sudoku, crosswords and special streaming features. Call 941-206-1300 to add today. adno=FL53238 

PAGE 47

PAGE 6 SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | MICHAELSAUNDERSCOM BOCA GRANDE th Street W Carol Stewart D ENGLEWOOD Eagle Preserve Drive John Harms D PORT CHARLOTTE Hialeah Terrace Ellen Baker & Michael Hollenbeck D PLACIDA Placida Road Debi Benson D VENICE Tampa Avenue E Michelle Hupp N ROTONDA WEST Pinehurst Court Bob Lorence N ENGLEWOOD Wilhelm Drive Randy & Joni McLendon D NORTH PORT Kentia Palm Court Ken Callahan D VENICE Myakka Drive Helen Moore N PUNTA GORDA Serernoa Court Cindy Marsh Tichy C VENICE Dagon Road Carol Simms N PORT CHARLOTTE Melbourne Street B Marcia Cullinan D NORTH PORT/VENICE Clearfield Street Debi Benson D VENICE Braemar Avenue Dawn Durell N VENICE Ragazza Circle Robert Brooker N PLACIDA Palm Island Drive Marcia Cullinan & Kevin Mackin D PORT CHARLOTTE Warren Avenue Crystal Coovert C ENGLEWOOD Pepperwood Lane Erin Halstead D ENGLEWOOD Englewood Road Yvonne Wolf D PLACIDA Placida Road Debi Benson D VENICE Pelican Moorings Robert Goldman N VENICE Harbor Dr S Tammy Kitt N OSPREY Beachcomber Court Rosalie Phillips A PORT CHARLOTTE River Beach Drive B Misty Raines D VENICE Tarpon Center Drive JoAnne Sckowska N VENICE Crooked Creek Drive Karen Scott N ROTONDA WEST Broadmoor Lane Marcia Cullinan D VENICE Capri Isles Boulevard David Anthony A ROTONDA WEST Caddy Road Mary Jo Claudius D PORT CHARLOTTE Arrow Street Genevieve Ramachandran C ENGLEWOOD Liberty Street Amy Gonzales D PUNTA GORDA Little Pine Circle B Cynthia Artale C VENICE Waverly Circle Kathy Kessel N NOKOMIS/NORTH VENICE Rimini Way Katie Malloy N PUNTA GORDA Harborside Boulevard Sandra Limberger C PUNTA GORDA Madrid Boulevard Susan Parr C ROTONDA WEST Pinehurst Court Jennifer Guzik D ENGLEWOOD Padre Lane Randy & Joni McLendon D ENGLEWOOD Summer Street Anna Wagenseil D PUNTA GORDA Vivante Boulevard Sandra Limberger C ENGLEWOOD Englewood Garden Circle Misty Raines D PORT CHARLOTTE Buckingham Way Cynthia Niccolls C VENICE Fallbrook Drive Katie Malloy N PORT CHARLOTTE Macdougall Avenue Debra Gurin C ENGLEWOOD Bayshore Drive Open Sun Maryann Casey & Klaus Lang D VENICE Fiesole Street Michelle Hupp N PALM ISLAND Palm Point Way Kevin Mackin D ENGLEWOOD Georgia Avenue Bob Lorence N PUNTA GORDA Colony Point Drive Catherine Nichols & Karen Brown / C LOCALLY KNOWN GLOBALLY CONNECTED SINCE ENGLEWOOD Bayshore Drive Maryann Casey & Klaus Lang DPORT CHARLOTTE River Beach Drive B Irene Slattery D Buckingham Way Cynthia Niccolls CVENICE Tampa Avenue E Dan & Audrey Peabody N Waverly Circle Gail Kelly N OPEN SUN 1-4 adno=3772246-1 

PAGE 48

www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 1 Prices are plus tax, tag, title & include incentives in lieu of special “ nance/lease rates. Dealer also charges a pre-delivery service fee of $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. Dealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Incentives can change and are subject to FCA rules. *Security deposit waived. Finance/Lease requires approved credit. Residency rules may apply. +Sport/Overland models.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. 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$18,989MSRP $24,990 SAVE $6,001 2.4L w/9-Speed Automatic, ParkView Back-Up Camera, 19Ž Alum Wheels, Keyless Entry, Voice Command w/Bluetooth, Satellite Radio w/6-Speaker Sound System, Apple Carplay/Andoid Auto, Power W/L, Remote Start & more. Price includes “ nance bonus, must “ nance w/ Chrysler. J20817SALE$19,999MSRP $26,010 SAVE $6,011NEW 2020 JEEP RENEGADE SPORT JEEPSTER Business Owners could receive $1,000 towards Graphics or Up“ t. 118Ž 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. D20343NEW 2020 DODGE PROMASTER CARGO VANCOMPETITIVE VAN OWNERS SAVE ANOTHER $750SALE$29,999Business Owners Special Price. 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. C2002 SALE$25,599WINNER OF KBBS LOWEST COST TO OWN AWARDNEW 2020 CHRYSLER VOYAGER L 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. D20295 NEW 2020 DODGE CHALLENGER SXT SALE$24,589 #1 JD POWERS INITIAL QUALITY 3.6L V-6 w/8-Speed Automatic, ParkView Back-Up Camera, Rear Park Assist, Voice Command w/Bluetooth, Alum Wheels, Remote Start w/ Keyless GO and Remote Proximity, Power W/L/M, Speed Control, Apple CarPlay/ Android Capable, Sat Radio w/6-Speaker Sound System and more. D20228NEW DODGE CHARGER SXT SALE$25,999MSRP $31,490 SAVE $5,491 #1 IN JD POWERS QUALITY AWARD NEW 2020 CHRYSLER PACIFICA TOURING3.6L V-6 w/9-Speed Auto, 8-Passenger Stow/GO Seating, Remote Start, ParkView Rear Camera, Safety Tec w/Blind Spot/Cross Path Detection, ParkSense Park Assist w/Stop, Power Seat/Liftgate/Doors/Windows/Locks/ Mirrors, Satellite Radio, Voice Command w/Bluetooth, & More. C20136 SALE$28,999MSRP $36,135 SAVE $7,136Own a non-FCA vehicle, save another $1,000 Automatic Transmission, Voice command w/Bluetooth, Keyless Remote w/Push Button Start, ParkView Back-Up Camera, Automatic Temperature Control Power W/L/M, Apple Carplay/Google Android, Speed Control & much more. Price includes “ nance rebate, must “ nance w/Chrysler. J2185SALE$19,999NEW 2021 JEEP COMPASS SPORT You could also receive $500 towards Graphics or Up“ t . Equipped with 2.4L w/9-Speed Automatic, Cargo Van group, Remote Keyless Entry, Power Windows/Locks, ParkView Back-Up Camera, Full Size Spare, Speed Control, Integrated Voice Command w/Bluetooth and much more. D20398SALE$23,699NEW 2020 RAM PROMASTER CITY CARGO VANBusiness Owners Special Price. SALE$24,999MSRP $31,535 SAVE $6,536NEW 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. C20162 5.7L HEMI V-8 w/8-Speed Auto, Power Premium Heated/Ventilated Leather, Power Adjust Pedals, 19-Speaker Harman Premium Sound System, Adaptive Cruise, Surround View Camera, Lane Keep Assist, Sunroof, 20Ž Wheels, Air Suspension, Navigation, Power Running Boards & more. D20276SALE$56,999NEW 2020 RAM 1500 CREW CAB LIMITED 4X4 NEW 2020 JEEP GRAND CHEROKEE3.6L V-6, Collision Warning Plus, Brake Assist, Lane departure, Blind Spot/Cross Path Detect, Rear Camera, Power Seat/W/L/M, Speed Control, Voice Command w/ Bluetooth, Alum Wheels, Keyless, Park Assist & more. Price includes “ nance bonus, must “ nance w/Chrysler. J20617SALE$30,999MSRP $36,615 SAVE $5,616 Americas Most Awarded SUV SALE$23,999MSRP $29,025 SAVE $5,026NEW 2020 DODGE GRAND CARAVAN SE3.6L V-6 w/8-Speed Automatic, Seven Passenger Seating w/3-Zone A/C, Front & Second Row Power Windows, Third Row Power Vent, Power Locks/ Mirrors, Parkview Back-Up Camera, Speed Control, Keyless Entry & much more. Price Includes Finance Bonus, Must Finance w/Chrysler, D20229 Worlds Best Minivan ValueCommand-Tac 4WD System, 8-Speed Auto, Anti-Spin Axle, 8-Speaker Sound System, Parkview Rear Camera, Integrated Voice Command w/Bluetooth, Fog Lamps, Push Button Start, Theft Deterrent System, Skid Plates, Sunrider Soft Top, Halogen Headlamps, Jeep Tool Kit and more. J2166 NEW 2021 JEEP WRANGLER JL 4DR SPORT Premium Ventilated/Heated Leather, Panoramic Sunroof, Navigation, 8-Pass, Advanced Safety Grp, 360 Surround-View Camera, Adaptive Cruise w/Stop, Parallel & Perpendicular Park Assist, Lane Departure Plus, ParkSense, Park Assist, 20Ž Aluminum Wheels, Sat Radio & more. C20188 NEW 2020 CHRYSLER PACIFICA LIMITED SALE$39,999MSRP $48,875 SAVE $8,876NEW 2020 JEEP GLADIATOR SPORT 4X4 3.6L V-6 w/8-Speed Auto, S Package, Removable Hard-Top, Adaptive Cruise, Collision Warning, Blind Spot/Cross Path Detect, Power W/L/M, Aluminum Wheels, Rear Camera, Voice Command w/ Bluetooth, Remote Start, 8-Speaker Sound System, Speed Control, Fog Lamps and more. J20842 Premium Heated Leather Seats, Blind Spot & Cross Path Detection, Sat Radio w/Alpine Speaker System, Power Liftgate, Power W/L/M. ParkView Rear Camera. Parksense Park Assist, Voice Command w/ Bluetooth & much more. Price includes “ nance bonus, must “ nance w/Chrysler. J20646 NEW 2020 JEEP CHEROKEE LIMITED 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. J20642SALE$21,999NEW 2020 JEEP CHEROKEE LATITUDEMSRP $27,580 SAVE $5,581MSRP $33,340 SALE$26,999Or LEASE for $34942mo/10K per year* $1,895 total due at signing includes everything (tax, tag, all fees & 1st payment). 5.7L HEMI eTorque V-8 w/8-Speed Auto, Dual-Pane Sunroof, Power Heated Leather Buckets, Sat Radio, 9-Speakers w/Subwoofer, Adaptive Cruise, Surround View Camera, Lane Keep Assist, Blind Spot/ Cross Path Detection, 20Ž Polished Wheels, Navigation, Hitch/Wiring & more. D20383SALE$37,999NEW 2020 RAM 1500 LARAMIE CREW CAB SALE$47,531EMPLOYEE PRICING SALE$38,928Or LEASE for $39936mo/10K per year* $1,895 total due at signing includes everything (tax, tag, all fees & 1st payment). SALE$34,999Or LEASE for $37936mo/10K per year* $1,895 total due at signing includes everything (tax, tag, all fees & 1st payment). 5.7L HEMI V-8 w/8-Speed Automatic, 20Ž Alum Chrome Clad Wheels, ParkView Rear Camera, Power W/L/M, Speed Control, Keyless Entry, Push Button Start, Voice Command w/Bluetooth, Fog Lamps, Theft Deterrent and more. Price include “ nance bonus, must “ nance w/Chrysler. D20119NEW 2020 RAM 1500 BIG HORN CREW CAB 0% for 72 months in lieu of Incentives/EP SALE$37,797Own Lease non-FCA Full Size Pk-Up, save another $2,000 Or LEASE for $359 36mo/10K per year* $1,895 total due at signing includes everything (tax, tag, all fees & 1st payment). 6.7 L Cummins Turbo Diesel, Dual Rear Wheels, Chrome Appearance Grp, ParkSense Park Assist, ParkView Rear Camera, Trailer Brake Control, Satellite Radio w/6-Speakers, Apple Carplay/Google Android, Remote Keyless w/Push Button Start, Voice Command w/Bluetooth & more. D20392 SALE$56,999NEW 2020 RAM 3500 CREW CAB 4X4 22,000 LB TOW RATING 3.6L V-6 w/8-Speed Automatic, Parkview Rear Camera, Remote Proximity Keyless w/Push Button Start, Voice Command w/Bluetooth, Rear Load Leveling Suspension, Alpine Speakers, 3-Zone Auto Temp Control & much more. Price includes “ nance bonus, must “ nance w/ Chrysler. D2025SALE$27,999NEW 2020 DODGE DURANGO SXT Dodge is #1 Brand Initial Quality JD Powers 5.7L V8 HEMI eTorque w/8-Speed Automatic, Navigation, Remote Start, Power Seat, Sat Radio, 9-Speaker Sound System, 20Ž Chrome Clad Wheels, Class IV Hitch, Heated Seats, Push Button Start, Voice Command w/Bluetooth, Park Sense front and rear park assist and much more. D20333SALE$44,729NEW 2020 RAM 1500 BIG HORN CREW CAB Altitude Package, 17Ž Gloss Black Wheels, Upgraded Turbo Engine, 9-Speed Auto, Remote Start, Apple Carplay/Android Auto, Voice Command w/Bluetooth, Sat Radio, 6-Speaker Sound System, Push button Start and more. Price includes “ nance bonus, must “ nance w/ Chrysler. J20216SALE$21,499MSRP $28,305 SAVE $6,806MSRP $29,590 MSRP $55,0800% X 60 months in lieu of Incentives/EP 0% X 84 months in lieu of Rebates MSRP $65,390 SAVE $8,391NEW 2020 JEEP RENEGADE LATITUDE0% X 84 months in lieu of Incentives/EPBEST RESALE VALUE AWARD KBBMSRP $25,635 SAVE $5,636 EMPLOYEE PRICING FOR ALL on 2020 & 2021 Jeep Grand Cherokee, Cherokee, Compass, 2020 Ram 1500 Quad/Crew, Chrysler Paci ca, 300, Jeep Gladiator+ and Dodge Journey0% X 84 months in lieu of Incentives/EP 0% X 84 months in lieu of Incentives/EP 0% X 84 months in lieu of Incentives/EPMSRP $32,290 SAVE $4,291OWN LEASE NON-FCA FULL SIZE PK-UP, SAVE ANOTHER $2,000COMPETITIVE VAN OWNERS SAVE ANOTHER $750MSRP $50,885Own Lease non-FCA Full Size Pk-Up, save another $2,000 Own Lease non-FCA Full Size Pk-Up, save another $2,000 adno=3772443-1 

PAGE 49

PAGE 2 SATURDAY, NOVEMBER 21, 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 JOIN OUR TEAM! Become a 7TH GRADE SCIENCE TEACHER for Imagine School North Port. Full time with Benefits. Must have bachelors degree and teaching certificate eligibility. All applicants must pass a background and drug screen. E-MAIL RESUME TOchar.tollar@imagineschools.org or stop by the office at 2757 Sycamore St., North Port, Florida 34289 Medical $3000 Sign on BONUS For Full Time Nursing Positions!CNAS FULL TIMEALL SHIFTS NURSES FULL TIME & PRN ________________ FULL TIME RELIEF COOK/DIETARY AIDE ________________Apply:solarishealthcare.vikus.net CNAS, HHAS AND CAREGIVERS Find New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information CARING FOR OUR HEROESDOUGLAS T. JACOBSONSTATE VETERANS HOMESenior RN Supervisor Senior LPN Senior CNA Food Control Specialist Food Support Worker PT ReceptionistExcellent Benefits, Vacation LeaveTammy Hoyt 941-613-0919 X 2006Online:https://peoplefirst.myflorida.com 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 DEC. 7th 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 Lookingfor Adventure? Findit inthe Classifieds Medical MURDOCK SURGERY CENTER Busy Surgery Center is looking for RNs interested in a Full Time position or POOL in the Pre-Op and PACU areas. Multi-Specialty procedures including Total Joint Replacements. A minimum of 2 years relevant experience is required. Must be able to work independently in a fast paced environment. Hours are Monday thru Friday, with weekends and holidays off. Competitive benefit package. Apply online at: USPI.com/ Careers Or send resume to: Murdock Ambulatory Surgery Center 1400 Education Way Port Charlotte, Florida 33948 (941) 625-3492 FAX Skilled trades CONSTRUCTION FIELD SUPERVISOR , Building Corp in Charlotte County. Supervisory exp pref. Benefits Available. Send Resume to klowa@ kenriteconstruction.com CONSTRUCTION PROJECT needs experienced Sheetrock, Drywall, Marble & Stucco Installers. Please contact Michael Hudson 318-614-8484, Sara 941-4025755, or Daniel 870-818-9608 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 FURNITURE SALES PT to assist our warm & engaging sales staff in Venice. High quality, low pressure professional with excellent selling skills for high calibur clientel. Contact Diane (941)-484-3313 SECRETARIAL Part-time/Fulltime, Real Estate Sales entry level no license necessary to apply. For interview call Mr. E at 201-953-1309. General ASTON GARDENS is hiring for the following positions: Cooks Dishwashers Servers Housekeeping Concierge @ Assisted LivingAPPLY in Person At: 1000 Aston Gardens Drive Venice, FL 34292 941-240-1010 CAPTAINS WANTEDFULL & PART TIME MANDATORY DRUG TESTING COMPETITIVE WAGES PLEASANT WORK ENVIRONMENT APPLY IN PERSON 10 A.M. 2 P.M. (M-F) 7075 PLACIDA ROAD ENGLEWOOD, FL 33946 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. DRIVER NEEDED for a family, running errands etc. Call Sara at 941-402-5755 LANDSCAPING/ MAINTENANCE at Cross Creek RV Resort in Arcadia, FL. Must be able to work outside, job includes mowing, trimming, powering washing, some maintenance skills are helpful. Applications accepted Monday … Friday 9am-4pm in the Resort Office, 6837 NE Cubitis Ave. , Arcadia , Florida MAINTENANCE TECHS 2 NEEDED for a well Established Condominium Association Knowledge in All Facets of Building Maintenance Required. Non-Smoking Facility, Benefits Offered, Paid Vacation Plus Located 606 Bird Bay Dr. S Venice, FL 34285 Apply in person Needa newRide? Findit inthe Classifieds! 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 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 Part time/ temporary PERSONAL ASST. PT in Private Home. Computer, Internet, Errands, Housekeeping a Plus, NS Senior Female Welcome. 239-283-8920 (Pine Island) SELLITSELLIT INTHE INTHE CLASSIFIEDS!CLASSIFIEDS!Call Call (941) (941)206-1200 206-1200 SP32228 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! New Season Full Gospel invites you to meet with us every Wednesday via Zoom. Log in begins at 6:30pm and service starts at 7pm, live interaction. Worship and fellowship with us Call or text 941-268-3589 for Zoom meeting information. Everyone Welcome. Looking forward to meeting you Pamela Sams PASTOR PETER BURNETT . PCI Church Online Invites You to the Weekly Online Teaching with Pastor Peter Every Thursday at 9:00PM. Select a Group on Facebook and Click Join to Attend Online. Email: pburnettmedia@gmail.com for Questions 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. Business Services Alterations THE CLASSIFIED ADVERTISING DEPT. will be closed THANKSGIVING DAY, THURSDAY, 11/26/20 *We Will Be Back in the Office at 8:00am Friday, November 27th* DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY, 11/24 at 12:30pm for Thursday, 11/26, 2:30pm for Friday, 11/27 AND 12:30pm for Saturday, 11/28, VENICE GONDOLIER ONLY. WEDNESDAY, 11/25 at 1:30pm Saturday, 11/28 & & Sunday 11/29 for the DAILY Papers We Wish Everyone a Happy, Healthy & Safe Thanksgiving Day! 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 HAVING TROUBLE NAVIGATING YOUR COMPUTER? Let me help!In home computer Service, repair and training. Sr. Discounts (941)-763-1920 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 Handyman/ general repair DAVID J SHEPARD, JR., LLC 30 years in Charlotte County, Remodeling, Wood Rot, Windows & doors, Dry Wall & Stucco Repair, Painting, Convert Lanais into living spaces. 941-627-6954 or 941-456-6953 Lic # RR282811062 Home & commercial improvementCOMPLETE 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 PRECISION LEAK DETECTION Is your Pool leaking? We can help. $25.00 off with with ad. FREE ESTIMATES 941-286-5774 Lic & Insured all p recisionservices.com Home & commercial improvement 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. 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 SANDEFURS-HOME & TREE Maintenance Tree trimming, removal. We do it all! License / Insured 941-484-6042 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 TREEMENDOUS TREE, INC.CERTIFIED ARBORISTFL-644AWe Grow Them We Prune Them We Save Sick Trees We Remove Dead Trees941-426-8983 YARD ENVY?MAKE YOUR NEIGHBORS JEALOUS LOLLANDSCAPE DESIGNCONSULTATION OVER 20 YEARS EXPERIENCENORTH PORT, VENICE, ENGLEWOOD, PORT CHARLOTTE, PUNTA GORDAFL ISA CERTIFIED ARBORIST#644A941-426-8983TREEMENDOUS TREE, INC. Moving/hauling ROBS ON THE MOVE, INC. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 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 

PAGE 50

www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 3 Screening A TIP TOP Rescreen LLC A quality rescreen at a fast and affordable price. Call us today for your free estimate at 239-440-6857 licensed and insured ALL AMERICAN RENOVATIONS Lic & Insured Family owned & operated Specializing in Full Pool cage restoration, rescreening & Painting & Rusty Screw changeouts, painting pool cages, lanais, front entry ways etc... 941-915-3381 Serving Sarasota County Free Estimates Window cleaning Window Cleaning, €Residential Window Cleaning €Pressure Washing P: 941-952-0903 lic/insured Merchandise Sewing SEWING MACHINE Singer. $35 941-766-0857 Dolls DISNEY DOLLS (7) 15  Clean dolls FROZEN etc $30 941-391-6090 Household goods BANKERS LIGHT, green, exc. cond. $15 941-743-0582 BAR STOOLS, 3 Matching, Iron + iron/wood back w/ soft seats. $200 941-697-2135 BRICK OVEN DI NNERWARE Set Serves 8. $40 941-780-6397 CHEF ALARM ThermoWorksŽ, for oven & Grill NEW! $50 941-624-2105 THE CLASSIFIED ADVERTISING DEPT. will be closed THANKSGIVING DAY, THURSDAY, 11/26/20 *We Will Be Back in the Office at 8:00am Friday, November 27th* DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: TUESDAY, 11/24 at 12:30pm for Thursday, 11/26, 2:30pm for Friday, 11/27 AND 12:30pm for Saturday, 11/28, VENICE GONDOLIER ONLY. WEDNESDAY, 11/25 at 1:30pm Saturday, 11/28 & & Sunday 11/29 for the DAILY Papers We Wish Everyone a Happy, Healthy & Safe Thanksgiving Day! COMFORTER SET, sheets, shams, towels, all matching, exc. $45 941-235-2203 COMFORTERS, KING/QUEEN SIZES Call/text to get pictures $20 each 941-716-5507 FRIDGE, STAINLESS, Whirlpool, ice & water on door, side x side. $150 941-681-2571 INDOOR GRILL, Electric, Krups Fun GrillŽ (garage showing) $16, OBO 941-624-2105 KITCHEN FAUCET, MOEN Chrome. New in box # 7425 $85 941-629-6374 LAMP, WICKER, white, Exc. Cond. $40 941-423-9371 LAMPS WITH S HADES Call/ text for many pictures. $10 each. 941-716-5507 MIRROR WICKER White 33Hx22W Exc. Cond. $35 941-423-9371NEED 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. Household goods PILLOW PAIRS 14ŽX 14Ž, call/ text for many pictures, each pair $6 941-716-5507 QUILT SET King Reversible w/ Throw Pillows 5pcs. Can Text Pics As new. $35 941-246-1548 RUG, 11X8, all wool. Call/ text for pics. Cheaper rugs available. $100 941-307-9211 SAUER KRAUT SHREDDER & crock $75 941-627-4008 TABLE, FOLDING, RD, 40Ž, Xtra table, great for everything-a steal! $25 941-639-1517 WASHER AND DRYER Whirlpool, white, brand new-came with new home $500 901-461-9913 WINE RACK, 30 Bottles Wrought Iron Rack. $30 941-697-2135 Holiday items A SSORTED CHRISTMAS DECOR $35 940-780-6397 CHRISTMAS TREE 7.5 PRE LIT, 3pcs. in canvas bag with wheels $100 941-743-0053 CHRISTMAS TREE 9 900 leds Orig. $800 Asking $375 941637-7855 CHRISTMAS TREE, ARTIFICIAL 7ft tree, easy assembly, beautiful $25, OBO 941-875-3355 DEPT 56 SNOWBABIES, new bisque figurines-boxed starting at $15 941-639-1517 GOEBEL WHITE CHINA mint Christmas orn 81, 84, 87, 88 orig boxes $8 ea 941-639-1517 ROYAL COPENHAGENBing & Grondahl Xmas plates. Mint. $9 ea. 941-639-1517 SWAROVSKI CRYSTAL SNOWFLAKE ORNAMENT 2004 Mint cond. $100 734-787-0285 SWAROVSKI CRYSTAL SNOWFLAKE ORNAMENT 2003 Mint cond. $80 734-787-0285 SWAROVSKI CRYSTAL SNOWFLAKE ORNAMENT 2007 Mint cond. $80 734-787-0285 SWAROVSKI CRYSTAL SNOWFLAKE ORNAMENT 2005 Mint cond. $80 734-787-0285 SWAROVSKI CRYSTAL SNOWFLAKE ORNAMENT 2006 Mint cond. $80 734-787-0285 SWAROVSKI CRYSTAL SNOWFLAKE ORNAMENT 2001, mint cond. $80 734-787-0285 SWAROVSKI CRYSTAL SNOWFLAKE ORNAMENT 2002 Mint cond. $80 734-787-0285 THANKSGIVING DECOR Ready To Display, Wreaths, Figurines $5 941-391-0665 Furniture A RMOIRE/DRESSER BEIGE 36X19X64, 4 drawers. Call for pics. $100 941-307-9211 BAR & 4 Stools, Drexel Heritage Orig. Price $2,800. Pool Table Lamp, Copper, Orig. Price $3,000. Both for $800. obo 941-916-3702 BAR STOOLS, Swivel, 3-Iron metal, light soft cushions seats. 24ŽH $85 718-986-3608 BED, Brass, Orig. Price $2,400. 1960`s Thomasville Rocker Orig. Price $1,200. Both for $450. obo 941-916-3702 BED KING SIZE, GOOD CONDITION $50, OBO 989-365-3815 BED, KING SIZE. Good condition. $60, OBO 989-365-3815 BED, SINGLE, w/night stand. Havertys Newport Collection. $500, OBO 941-286-2556 BEDROOM SET DREXEL Dresser/Mirror,2-nightstand walnut $425 941-423-0686 CHAIR AND OTTOMAN Nice overstuffed & oversized. Tan microfiber $140 941-697-3850 CHINA CABINET Nice, lighted, solid wood, glass shelves & 2 drawers $175 941-697-3850 CONVERTIBLE SOFA to full size bed or lounger. Gray Microfiber $145 941-697-3850 COUCH, LEATHER PULLOUT, Aqua, Showroom Condition $450, OBO 941-286-2556 DINETTE SET like new, 24Ž round table, two chairs, all wood. $100 941-716-5507 DINING RM TABLE & 4 Chairs light brown-wood-chairs wood-cloth $75 941-445-5619 DINING ROOM SET leaf, pads, 6 chairs & large china cabinet. $205 941-286-5159 DRESSER 6 DRAWER Wicker White Exc. Cond. $200 941-423-9371 DRESSER + MIRROR Vintage, 50ŽX18ŽX30Ž, off white, 6 drawers. $69 941-307-9211 DRESSER MIRROR, All wood mahogany, 43ŽWx33ŽH. New cond. $65 718-986-3608 DRESSER, DRAWERS & NIGHTSTAND All Brown wood $100 989-365-3815 DRESSER/MIRROR DREXEL Heritage Cabernet 72Žx19Ž walnut $275 941-423-0686 I BUY FURNITURE Or anything of value! 941-485-4964 KING SIZE BED BeautyRest mattress, box spring, frame. $295 941-766-0857 KITCHEN SET 48Ž with 2 chairs. Ikea style, White, Solid Wood top. $70 941-257-5500 KITCHENETTE TABLE, Counter height + 6 Chairs. $500, OBO 941-286-2556 Furniture LAMPS ( 2 ) 32Ž high w/ night light & shades $150 941-6395062 LIFT CHAIR LIGHT BROWN VERY GOOD CONDITION $95 941-412-0272 MATTRESS SETS, twin size, frames available for $25, $100 each 941-307-9211 MEDIA CENTER Tommy Bahama 60ŽLx30ŽHx20ŽD $450 716-440-2640 NIGHTSTAND ( 2 ) DREXEL Cabernet 26Žx17Ž walnut $150 941-423-0686 PLAYSTATION SONY, PS4, wheel, pedal, stand, 4 games. $369 941-235-2203 SYLVANIA Radio & Record Player, 59Ž L X 18Ž W X 30ŽD, Beautiful piece of Furniture, on wheels, can be used as TV stand. $375. 941-257-5500 RECLINER ARMCHAIR/ OTTOMAN, green leather, 34X27X40. $100 941-307-9211 ROCKING CHAIR White Wicker Excellent Cond. $125 941-423-9371 SIDE CHAIRS, 2 matching, iron w/ iron/wood backs & soft seats. $140, OBO 941-697-2135 SIDE TABLES, metal, wood, glass marble. Call for pics $10 each 941-716-5507 SLEEPER SOFA & 2 Recliners Good cond., no smoking, beige microfiber $250 941-276-7744 SOFA BED + Love Seat, Light color pattern. Non-smoker, no pets. $180 718-986-3608 TABLE, 54Ž Glass top, wood w/ 4 matching cushion chairs $155 941-697-2135 TABLE & 4 CHAIRS VERY GOOD CONDITION $95 941-412-0272 TABLE 48Ž Round wood pedistal table great cond. $300 317-506-0966 TABLE BEDSIDE White Wicker 18Wx21X22-1/2H Exc. Cond. $50 941-423-9371 TABLE,  Ethen AllenŽ, 28Ž Round. Mint, reduced. $50 941-639-1517 TABLE, RATTAN, Thick/ beveled glass top, 44Žx44Ž $95 941-485-2030 TEA ROOM Show Room Ready, Perfect Condition $450, OBO 941-286-2556 TRUNK, white wicker. Brand new in box. Size: 29x15x15. $75 941-244-2638 Electronics BOSE ACCOUSTIMASS digital home theatre speaker system inclds remote $200 941-6611685 SAMSUNG SOUNDBAR Crystal surround air track 4 speakersModel HW-F450 & wireless sub woofer $150 941-6611685 THERMOSTAT, APRILAIRE, programmable, 5 yr, warranty. $65 941-235-2203 WIFI MODEM ROUTER, Centurylink, exc. cond. $25 941-743-0582 TV/stereo/radio BOSE ACOUSTIMASS 7 Home theater system. Pristine Cond. $100 954-642-6599 BOSE LIFESTYLE 48 SYSTEM all original parts $100 941-412-3863 CONVERTER, DIGITAL, DTV, receives analog signals $25 941-235-2203 DEFINITIVE TECHNOLOGY Satellite Speakers 800 series w/stands $225 954-642-6599 DVDS 100 in total. Very wide variety. $2 each. 941-914-6945 OUT-DOOR ANTENNA Model 5MS91000. For home/boat or RV. $80 941-697-2135 PLAY STATION 3 with 250GB, motion control + remote $165 941-697-2135 TECHNIES RECEIVER Needs a new volume control. $20, OBO 941-255-0489 TV INSIGHIA 39Ž wall mount bracket includ., exc. cond. $125 941-200-5718 TV LG, 65Ž, 4K Smart TV, 2 years old, MINT Condition!! $300 941-441-6870 TV STAND/FLAT SCREEN lower shelves. Pool/lanai/patio/ garage $145 941-763-4818 TV-JVC 47Ž 1080P Smart TV. Wall mount also $200 941-200-5718 Computer equipment EPSON PRINTER XP6000 Multifunction printer. New in box. $100, OBO 941-830-2028 HP-564XL CARTRIDGES 9 cartridges, 1 ea. red, blue, yel & 6 black. $20 941-697-2135 LAPTOP CHARGER DELL Works fine. Text for pix $15 714-599-2137 Clothing/jewelry ESTATE JEWELRY assorted items $3 781-956-8891 MINK JACKET, Brown, size 14-16. Exc. Condition. $250. 941-473-8896 WALLET HD. mens, burnished, 7ŽL, skull, 75 l/new $50 941-235-2203 Antiques collectibles BETTY BOOP COLLECTIBLES Nice items $45 941-391-6090 Antiques collectibles BOSTON RED SOX T-Shirt 1986 World Series, Red XL $50 941-200-5718 CHINA, LENOX Westwind pattern, gold rim, set 8, 56 pcs $200 941-200-5718 CORNUCOPIA PERFUME Bottle Horn Of PlentyŽ beautiful etched glass $40 941-697-3850 CURRIER & IVES pocket knife-The Flying Cloud in display case $40 941-626-0967 HARLEY DAVIDSON Pocket Watch. Franklin Mint, works great. Mint. $60 941-914-6945 LENOX CRYSTAL UNICORN Beautiful 1998 Star Fire. Made In Germany $45 941-697-3850 LENOX ELEPHANT 2 1/2Ž Tall, Vintage, Beige. Mint Condition. $15 941-914-6945 LIONEL TRAINS O Gage and O 27. Too much to list. $499 941-416-2313 LITHOGRAPH STONES 2 @ 5X6 & 1 @ 6X8. 2 1/4 thick. $200 941-255-0489 MAYAN ARTIFACTS 3 authenticated figures $300 781-956-8891 NASCAR 3D LASER Etched Dale Jr. #8 Hologram with lighted base $35 941-914-6945 PERFECT CABBAGE PATCH Preemie. Very collectible. $25 941-391-6090 SECRETARIAT TICKET 1973 Belmont Triple Crown Win $175, OBO 941-200-5718 SILVER COINS 1 oz proof silver eagles $70 781-956-8891 SILVER DOLLAR 1878cc Carson City $230 781-956-8891 TRUMP Flags, banners, watch, pictures, more $150 / all 941-882-3378 W.L. HALF DOLLARS Brilliant uncirculated $35 781-956-8891 Fruits & vegetables THE LAW REQUIRES all Florida nurserymen, stock dealers, agents or plant brokers who advertise nursery stock for sale to provide the publisher of the advertisement with a copy of their certificate of registration. Also, the registration number issued by the Fla. Department of Ag. and printed on the certificate of registration must be included in the advertisement. Musical CABINET FOR Piano Rolls Includ, great cond $75 678-463-9873 GUITAR First Act beginners. $25 941-391-6090 MUSIC CDS 50 in total. Wide Variety. $5 each. 941-914-6945 PLAYER PIANO includes many rolls..works well and excellent condition $400 678-463-9873 Medical A DJUSTABLE COMMODE sturdy, like new, gray $10 941-882-8032 COMMODE like new $25 941426-9179 KNEE SCOOTER Used two months, has carry bag. $175 863-444-2216 LIFT CHAIR Made by Kanes Furniture, Ex. cond. Tan, have paperwork $450 941-276-2471 PLANTAR FASCIITIS Walking boot, R or L foot. Pics available $20, OBO 714-599-2137 SHOWER CHAIR w/ wheels folding. Nice. $65 941-268-8951 SHOWER CHAIR, extra wide. Like new. $40 941-268-8951 THRESHOLD RAMP lightweight metal 4 inch adjustable like new. $70 941-624-3115 WALKER/WHEEL CHAIR COMBO. Basket, Breaks, Seat. Nice. $65 941-268-8951 WHEELCHAIR, 20Ž seat, almost new. $90 941-268-8951 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 CLEVELAND LAUNCHER 3 Wood 15* RH Reg Flex Excel Cond Hdcvr $30 941-488-7774 GOLF BALLS, Titleist NXT Extm like new no scuffs or logos per dozen $10 941-488-7774 GOLF BALLS colored, crystal and tour, $3.50 per/dozen. 941-697-2135GOLF BALLS WANTED Call 941-698-9680 GOLF BALLS, Srixon Soft Feel like new no scuffs or logos per dozen $10 941-488-7774 GOLF BALLS, Titleist DT Solo, like new no scuffs or logos per dozen $10 941-488-7774GOLF CART TIRESŽ $10-$60 Used and New Your Choice Pickup only 941-769-1431 Visit Darsgolfcarts.com MENS & LADIES Clubs w/ bags & acc. Nice. All $50 941-626-0967 TAYLORMADE RBZ DRIVER RH 95. GOOD SHAPE $75 978-866-5496 TIRES ANTEGO ATW-013 22x11x10 new used once to big for my cart $75 941-423-7845 Y OUTH GOLF CLUBS Tour edge HT Max-J RH set 5x2 Age 9-12 NEW $150 630-747-9506 Golf carts 2017 CLUB CAR Precedent $4995 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 $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 Going FastŽ$3997 2017 EZGO T48 2 person Golf Cart Fresh 4 turf/street tires Factory Hub Caps LED Head and Taillights New Factory Upholstery Canopy Top, 48 Volt Charger Folding Windshield Rear View Mirror 941-769-1431 Visit Dars g olfcarts.com HIGH-SPEED! $4642 2017 EZGO T48 4 PERSON GOLF CART FLIP DOWN REAR SEAT 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, 48 VOLT CHARGER FOLDING WINDSHIELD REAR VIEW MIRROR 941-769-1431 VISIT DARSGOLFCARTS.COM Golf carts THE BELAIRŽ TURQUOISE AND WHITE $5995 2016 CLUB CAR PRECEDENT 4 passenger Golf Cart Brand New Batteries High-Speed Fresh 4 turf/street tires SS Wheel covers LED Head and Taillights Turn signals Brake lights, Horn 4 way hazard lights Plush Pleated Upholstery Canopy Top, Charger Folding Windshield Rear View Mirror 941-769-1431 VISIT DARSGOLFCARTS.COM Exercise/fitness ELLIPITICAL BIKE, Pro Form Hybrid Trainer. Excellent condition. $250, OBO 941-276-4602 EXERCISE BIKE Exerpeutic 900XL therapeutic fitness cycle $100 941-764-9196 Sporting goods 2 GUYS GUN SHOWS 2 DAY ADMISSION $10.00 Come and Go as you pleaseNOV. 28TH & 29THSat 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 COOLER, COLEMAN, wheeled, 45 Qt, like new. $20 941-548-2587 DAIWA R&RS Sealine 47H bnib & 2 pc 8 ft Walleye rods. Text msg for pics $50 714-599-2137 DIVE FINS, Mares Power Plana Brand new cond., they float, text for pix $25 714-599-2137 HORSE SHOE SET, Exc. cond. $25 941-743-0582 LIFE VESTS (8)Type II, +1 Adult jacket + 1 Child $25 941-882-8032 SEA EAGLE 370 Inflatable Kayak, Paddles, Seats, Jackets Pump $250 941-268-8951 SLEEPING BAG Two units, one black, one plaid color $10 941-882-8032 STAMP COLLECTION 100s of stamps from various eras $100 941-445-5619 STEELERS SHIRT, 36 BettisŽ, Ex. lg., officially licensed, as new. $49 941-246-1548 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. FORT MYERS Antique GUN CIVIL WAR & MILITARY Collectors Show Sat., Nov. 21, 9am-5pm Sun., Nov. 22, 9am-2pm Araba Shrine Temple 2010 Hanson St. Ft. Myers 33901 @ Rt. 41 Website: fmaac.tripod.comEMAIL: infofmac@yahoo.comCall 847-863-3929 TAURUS SPECTRUM 380 + 350 rounds ammo. Must have CWP, $500 941-303-7424 Bicycles/ tricycles 3 WHEEL BIKE big seat /big basket/ black and tan. Nice! $265 941-763-4818 3 WHEEL BIKE, Brand new Schwinn. Fully assembled brand new Schwinn red 3 wheel bike $425 941-493-6548 A DULT TRICYCLE 3 wheel bicycle, never used, easy to ride! $275 941-500-4798 BICYCLE Interchange 3500 Good cond. $100 941-743-3070 BIKE RACK for 2 or 4 bikes fits 2Ž hitch $65 941-743-0582 BIKE, MONGOOSE womans 26Ž Aluminum 21 speed. Like new. $150, OBO 942-830-2028 BIKES, HIS and HERS mountain bikes, 2 kids. $60 each 941-763-4818 BIKES ( 2 ) Two seater, tandum 3 speed, big seats, nice/n-up $495 941-724-6049 LADIES RALEIGH Detour 6.5 includes helmet & bar for bike rack $125 978-866-5496 TIRE, 26 X 1.95. Brand New Kenda #K831 $15 941-697-2135 TREK BIKE, Multitrack 700, 21 spd, 15Ž womens, good condition $150 941-276-7744 Toys/games GAME BOY, Color, Teal. As new. Orig Pkging. 2 games, worm light. $250 941-246-1548 LEGOS CLEAN small size LEGOS. $50 941-391-6090 RARE BRICKLINK CAR COLLECTIBLE Limited edition $130 941-391-6090 

PAGE 51

PAGE 4 SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com 

PAGE 52

www.yoursun.com | The Sun | SATURDAY, NOVEMBER 21, 2020 PAGE 5 Merchandise Deep Creek garage sales FRI-SAT-SUN. 8AM-3PM 103 TOCOPILLA ST. New Unused Hardware/Tools, New Weber Grill, Lots of Nice Clothing, Purses, Collectibles. MULTIFAMILY SALE 5 households FRI & SAT 8-1 POSADA CIRCLE END OF DEEP CREEK BLVD. Port Charlotte garage salesFRI & SAT. 8AM-2PM 1278 W. Corktree Cir. Seasonal Craft items, Games, Jewelry, misc. household & much more. NO EARLY BIRDS. FRI-SAT. 8-1 403 Viceroy Terr. Clothes, Shoes, Toys, Fisher Price little people pieces, Vintage Toys, Christmas. FRI-SAT. 9AM-1PM 21269 Covington Ave. Furniture, Clothing, Tools, Household, Jewelry. Punta Gorda area garage salesFRI & SAT. 8AM-3PM 1381 RAZORBILL LANE. MOVING SALE Lots of great items. Everything must go! FRI. & SAT. 9AM-3PM 401 SORRENTO CT PUNTA GORDA ISLESEclectic Treasures from all over the world! Super Special Estate Sale! FRI. 9-5 & SAT. 10-2 Cleveland United Methodist Church 28038 Cleveland Ave. INSIDE SALE! Lots of Good Merchandise. FRI.-SAT. 8AM-2PM 2401 Palm Tree Dr. P.G.I. HUGE MOVING SALE! Household Goods, Tools, & Misc. (Masks Reaquired) SAT & SUN. 8AM-2PM 520 MARSEILLES CT. All kinds of tools for handymen, trades men, yard & etc. exercise equip, 2 bicycles, rowing machine, chin & dip tower & weights. Punta Gorda area garage salesFRI., 11/20 8AM-12PM & SAT., 11/21 8AM-10AM 3818 Bordeaux Dr. ESTATE SALE Assisted by the Isles Girls and Guys. (Dir: 41S, R on Monaco Dr., L on Bordeaux Dr.) Nippon & Victorian China, Depression Glass, Collectibles Galore, 4 poster bed, highboy, swivel chairs, recliner, tables, oak bookcase, DR set, dual elec. recliner, leather loveseat and couch, credenza, vacuum, floor shampooer, oak dinette set, lanai set, office furn., TV, Queen antique BR set and tables, fishing equip., wool area rugs, ladders, hand and power tools, golf clubs, Weber tabletop grill, Patriot Blue Ox for towing, Generac 5550 watt, air compressor, barbeque, Winegard Satellite TV antennae. CDC guidelines will be followed. Masks required. Visit www.isles g irlsand g u y s.com SAT. 8AM-2PM 834 Bimini Lane. P.G.I. Hand Santizer Available for Use. Multi Family! Something For Everyone!! Punta Gorda area garage salesSAT. 8AM-5PM 183 Maria Ct. P.G.I. MOVING SALE! Tools, Roto Tiller, Lawn Mower, Household, & MORE! SAT. 9-1 1448 Wren Ct PGIJEWELRY BLOWOUT!Silver w/Gems, 700 pcs Low$ + ladies items, North Port area garage salesSAT & SUN. 8AM-3PM 5972 BRICKELL DR. Lots of Christmas decor, clothes, household & misc Englewood area garage salesFRIDAY & SAT 8-2125 GREEN DOLPHIN CAPE HAZE Furniture, appliances, motorcycle, plus a whole lot more. Masks Required ! By Estate Sales Specialists Barb & Dee 941-628-9168 Rotonda area garage sales SAT. 9-3 741 Boundary Blvd. Desk and Chair, Couch, Mirrors, Massage chair, and small items. THURS-SAT. 8-4 187 Caddy Rd. Multi-Family, Adult Trike, Furn., watersport, holiday, household, Gaming Chair S. Venice area garage salesFRI.-SAT. 8AM-? 218 Coronado Rd. 2 FAMILY SALE! Good Clothes, Shoes, Furniture, Vintage Singer Featherweight & LOTS of MISC! Masks Required Please. PSYCHIC FAIR 2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org SAT. 9-2 255 Morningside Rd. HUGE SALE! 2-Family, Household, Art work, Decor, Books, Etc. Cheap-zkiŽ Venice area garage sales BAY INDIES CARPORT CRAFT SALE PARKWIDE SATURDAY, NOV. 21ST 9AM-1PM 950 RIDGEWOOD AVE, VENICE, FL 34285 MAPS AND SALE LIST AT ENTERANCE Nokomis/Osprey garage salesSAT-SUN. 8-3 804 Church St. COMMUNITY SALE Many items, Boating, teeshirts, furniture, household, Linens, Toys and misc. Pool/spa/ & supplies HOT TUB 2 Person, Hot Springs Spa, 140 gal capacity, 525 pds dry. $1,650 256-898-5149 POOL GAS HEATER, Hayward series. $495 941-639-7890 SPA /POOL PUMP 115V/230V, 1 speed, in box, pd 300., now $225, OBO 765-283-2461 Lawn & garden BLOWER, TROYBUILT Handheld Gas $80, OBO 941-485-0681 GRASS TRIMMER, RYOBI 120v electric. Exc. cond. $25 941-743-0582 HEDGE CLIPPER, Echo, Gas, Model HC2000 28Ž cut $120, OBO 941-485-0681 LAWNMOWER, CRAFTSMAN 7.25 BS 22Ž self Propelled $125 941-625-3790 LINE TRIMMER, HUSQVARNA Like new. Model 322L. $150, OBO 941-485-0681 LINE TRIMMERS Craftsman 25cc, 27 cc need work $15 941-456-0936 PRESSURE WASHER, Troy Built, New pump complete. $220, OBO 941-485-0681 PUSH MOWER, MTD, 22Ž $75, OBO 941-485-0681TOP SOIL FOR SALE 941-468-4372 Outdoor living DOCK ROPE 200 of 5/8 white dock rope, 5000 lb tensile $50 941-882-8032 GAS/CHARCOAL GRILL Weber, cover, 4 Gas Packs. $100, OBO 941-625-0849 PATIO CHAIRS Two chair/foot, aluminum with 3 cusions each. Like new. $75 941-830-2028 PATIO FURNITURE, Table w/4Ch, Loveseat, 1 Swivel Ch, 2 Side Ch $500 941-286-2556 PICNIC TABLE, Just built 43 x 30 $79 941-661-6191 RAFT TAHITI 6-PERSON NEW in box $300 value for $150 941-423-0686 Building supplies CLOSET DOORS 72x80 White bi-fold, primed & textured closet doors $40 630-747-9506 KITCHEN FAUCET, MOEN chrome, new in box, never used. $85 941-629-6374 SHUTTERS ( 22 ) white Alum. 86ŽH includes everything. $500 941-743-4633 Tools/machinery A NTIQUE SCROLL SAW Sears, Great show piece. $75 305-393-4464 CHOP SAW10 inch Makita. $40, OBO 941-661-9890 CHOP SAWMakita 14 inch $75, OBO 941-661-9890 DRYWALL STILTS like new condition $75, OBO 941-276-4602 ELECTRIC CHAIN SAW, 14Ž Blade Homelite $30, OBO 941-488-2431 FLOOR NAILER. Grizzly, Englewood $35 305-393-4464 GENERAC Model 5943, 7500 Watts, Electric Start Generator. 8 hours Actual Run time. $700. obo 941-697-3232 GENERATOR, TROY Built, 5550W, 10HP, all gas cans $250 941-624-2105 JOINTER/PLANER W/ROLLERS, Foley Belsaw, 12 inch. $225, OBO 941-661-9890 LUMBER/LADDER RACK for Full size truck. Englewood $75 305-393-4464 MAKITA CHOP SAW14 inch $75, OBO 941-661-9890 ORBITAL SANDER, Makita. $40, OBO 941-661-9890 Tools/machinery MOTOR, 24 VOLT DC Minuteman 33 amp extras incl $100 714-599-2137 RADIAL ARM SAW Craftsman 10Ž $150 941-639-5062 TILE SAW, Husky target type over head blade, Englewood $75 305-393-4464 TOOL BOX, Husky Diamond Plate, 61Žwide, fits full size truck. $75 305-393-4464 Office/business equip./supplieDESK CHAIR two hi-back blk swivel vg cond. $75 941-764-9196 Cats NOTICE: Statute 585.195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. Dogs PUREBREAD ST. BENARD, Great family dog! 1yr old, All shots. $1000 218-242-2938 NOTICE: Statute 585.195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. Pet supplies & services BIRD CAGE ( S ) Cockatiel/ Lovebird, etc. $15 941-639-7890 BIRD CAGES (2) Medium size, $40/for both Englewood East 941-474-7387 DOG RAMP PetGear Supertrax dog ramp $40 941-564-7689 PARROT CAGE Taj Mahal Dome shaped. $375 941-639-7890 PARROT CAGE Height 56Ž, storage shelf. $175 941-639-7890 PARROT STAND, Stainless steel, wood perch with dish. $40 941-639-7890 Appliances DRYER, WHITE nice, delivery available $185 941-763-4818 FREEZER, Danby 5.9 cu. ft., upright. Like new. $150 941697-3232 FRIDGE, SMALL perfect for student exc. cond. $50 941-475-7577 FRIDGE, STAINLESS, Whirlpool, side x side, ice & water on door. $150 941-681-2571 GAS COOK TOP Jenn-Air, Downdraft. 45Ž x 21 1/2Ž, new grill. $500 802-249-2467 GAS DRYER, WHIRLPOOL, New, Never used. 29Wx43Hx26D. $220 718-986-3608 REFRIGERATOR, white, newer, wtr/ice lower freezer, delivery available $499 941-724-6049 REFRIGERATOR COMPACT, stainless, great for a garage $50 315-759-9296 REFRIGERATOR GE compact Refrigerator -white H32 W20 D18 $50 630-747-9506 REFRIGERATOR, WHITE, good condition. Delivery available. $275 941-763-4818 Miscellaneous for sale CHARCOAL CARPET MATS New Buick Enclave Avenir $125 941-249-3659 CIGARETTE LIGHTER COLLECTION, 8-item variety, can text pics $35 941-246-1548 Miscellaneous for sale COOLER IGLOO Rolling 60 QT. like new $20 941-697-0940 GENERATOR TRANSFER KIT Reliance 30216BRK 8000-Watts 6 circuit $100 941-445-5619 KITCHEN FAUCET, MOEN chrome new in box sh #7425 $85 941-629-6374 LIGHT FIXTURES-BATHROOM new in box-never used-3-4 lights. $10 each 941-445-5619 MASKING TAPE, Sherwin Williams. Case of 16, 1 & 1/2 wide $30, OBO 941-697-2135 MATTRESS AND BOX Springs, Sealy Posturepedic, Queen. $200 941-661-6191 $75.00 PER PANELSLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksCALL BOB 941-706-6445Affordable Maintenance Owned and operated by Local Fire fighter. WIND CHIMES DISPLAY STAND new $50 941-426-4151 Free merchandise FIREWOOD CALL 941-456-0936 FREE JUNK To keep out of landfill 2053 S. San Mateo Dr.,N.P. Anytime 941-246-1548 VINTAGE UPRIGHT PIANO Vintage upright piano FREE 941-380-6343 Wanted to buy/trade MALE MANNEQUIN needed for WWII uniform at VMMHP Clubhouse 610-608-7212 Transportation Cadillac 1990 CADILLAC ALLANTE $ 3,000 Convertible, 127K mi., Looks great, Runs good 941-705-5000 2011 CADILLAC DTS $8,750 Performance Package. Exc. Cond! 89K MI! 732-887-4818 2016 CADILLAC CTS $23,491. RED, AWD, 20K MI. 855-280-4707 DLR 2017-2019 CADILLACS XT5 ONE PRICE NO FEES DELIVERED PAY THE TAX & DRIVE HOME 40 Off factory lease weekly. Low Miles Factory Warranty 10-2017 Base XT5 $26,500 12-2017 Luxury XT5 $30,500 10-2018 Luxury XT5 $33,500 5-2017 Escalade Lux $56,000 5-2019 ATS Sedans $26,000 FACTORY OFF LEASE AUTO BROKERS JUSTIN 941 350-7544 1041 US 41 Bypass S Venice www.shopofflease.com Cadillac 2017-2018 MERCEDES One price delivered Pay tax, tag title fees 40 Mercedes off lease weekly All models, low mi & fact warr XMAS Rebate $1,000 Trades w/Title welcome 12 2018 GLA SUV $29.800 6 2018 GLE SUV $38.800 6 2018 4 dr C-300 $34,000 6 2017 E Class 300 $39.800 4 2017 SL Roadster $56,800 Factory Off Lease -Venice By appointment only Call Peggy 941 284-9617 www.shopofflease.com 2017-2018 BMW One price delivered Pay tax, tag, tile 30 BMW off lease weekly Low miles, fact warr All models-Finance 2.5% XMAS Rebate $1,000 Trades w/Title welcome 6-2018 320i sedan $24,800 6-2017 330i sedans $28.800 7-2017 X3 SUV $34,800 7-2017 5 series sedan $32,800 4-2017 430i Conv $33,800 Factory Off Lease Venice by appointment only call Justin 941 350-7544 www.shopoffflease.com Chevy 2014 CHEVY CORVETTE $45,990. WHITE, STINGRAY, 28K MI. 855-280-4707 DLR Chrysler 2004 CHRYSLER PT-CRUISER Limited, 2.4L, Leather, Sun-roof, Wood grain pkg. Only 44k miles. Only $5990 941-626-5381 Dodge 2015 DODGE CHALLENGER $34,911. GREEN, HELLCAT, 20K MI. 855-280-4707 DLR 2016 DODGE RAM 3500 $55,990. WHITE, LONGHORN, 51K MI. 855-280-4707 DLR Ford 2015 FORD FUSION $11,911. WHITE, SE, 56K MI. 855-280-4707 DLR 2014 FORD EDGE $15,990 Limited, white, 52517 mi, excellent condition 941-241-9491 2017 FORD ESCAPE $18,881. RED, TITANIUM, 24K MI. 855-280-4707 DLR 2018 FORD F-150 $39,991. BROWN, SUPER DUTY 51K MI. 855-280-4707 DLR T urnyou r trashinto cash! Advertise youryard sa l e! Ford NEED TO PLACE A CLASSIFIED AD? FREE MERCHANDISE ADS! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad please go to: yoursun.com/classifieds and click Place an AdŽ New users will need to register with their email address & create a password FREE ads are for Merchandise UNDER $500, The ad must be placed online by you. One item per ad. Ad must be 3 lines or less and the price must appear in the ad. Pets, plants, trees, fruits, vegetables, flowers, firearms and firearm accessories are excluded from this offer. Your ad will appear online for 7 days and will show in print Wednesday through Sunday. LIMIT 5 FREE ADS PER WEEK Enter Your Classified Ad 24 Hours a Day, 7 Days a Week. GMC2017 GMC ACADIA $29,990. WHITE, SLT, 43K MI. 855-280-4707 DLR Lincoln 2016 LINCOLN MKX Reserve $ 28,900 , Exc. cond. 27,750 mi, White, Must Sell 941-505-5557 Saturn 1996 SATURN SW2 4 Cyl., Only 89K Mi. All New Tires, New Battery. Runs Good. $2500. 941-456-4858 Acura 2018 ACURA MDX $35,451. BLUE, NAV, 16K MI. 855-280-4707 DLR Audi 2018 AUDI Q3 $28,491. SILVER, NAV, 16K MI. 855-280-4707 DLR BMW2016 BMW 650I $30,911. WHITE, NAV, 50K MI. 855-280-4707 DLR Honda 2014 HONDA ACCORD $15,990. SILVER, LX, 23K MI. 855-280-4707 DLR 2018 HONDA PILOT $25,990. WHITE, 30K MI. 855-280-4707 DLR 2016 HONDA CRV $27,990. BEIGE, TOURING, 47K MI. 855-280-4707 DLR Hyundai 2016-2019 Hyundai Models Full Factory Warranty 75 off lease weekly 10-2017 Elantra $12,000 up 15-2017 Sonata $14,000 up 18-2017 Tucson SUV $15K up18-2017 Santa Fe SUV $16K upNo Dealer fee-May trade. Call Justin 941 350-7544 FACTORY OFF LEASE AUTO BROKERS 1041 US 41 Bypass S, Venice Lexus 2017 LEXUS NX-300 $28,990. WHITE, CERT, BASE, 27K MI 855-280-4707 DLR Lexus 2019 LEXUS ES-350 $34,911. ATOMIC, CERT, NAV, 11K MI 855-280-4707 DLR 2016 LEXUS RX-350 $34,990. RED, CERT, NAV, 27K MI 855-280-4707 DLR 2017 LEXUS RX-350 $37,990. SILVER, CERT, NAV, 17K MI 855-280-4707 DLR 2017 LEXUS GX-460 $37,990. NEBULA, NAV, AWD, 42K MI 855-280-4707 DLR 2017 LEXUS RX-450H $38,990. WHITE, NAV, AWD, 38K MI 855-280-4707 DLR 2019 LEXUS ES-300H $39,990. ATOMIC, CERT, NAV, 32K MI 855-280-4707 DLR 2015 LEXUS LS-460 $39,990. GRAY, NAV, CERT, 52K MI 855-280-4707 DLR 2017-2019 Lexus Certified NO HIDDEN FEES SAVE UP TO $3,000! 50-off factory lease weekly. LOW MILES 1 FL OWNERS FACTORY WARRANTY 10-2018 RX-350 $37,900 10-2017 RX-350 $32,900 10-2018 NX-300 $30,900 10-2017 NX $27,900 CALL for INFO/APPT Peggy 941 284-9617 Factory Off Lease Auto Brokers www.shopofflease.com Mazda 2016 MAZDA 5 $13,900 Reduced for quick sale. White, good cond. low mileage. 941-380-5721 2017 MAZDA 3 $15,990. BLUE, TOURING, 23K MI 855-280-4707 DLR 2018 MAZDA 6 $21,990. WHITE, GR. TOUR, 32K MI 855-280-4707 DLR Mercedes 2018 MERCEDES GLK350 $39,990. WHITE, NAV, 20K MI 855-280-4707 DLR Nissan 2014 NISSAN MURANO $ 16,500. Convertible, White, Leather, All Options w/ Active Bumper to Bumper Service Contract 941-613-1864 2015 NISSAN ALTIMA $16,990. GRAY, 18K MI. 855-280-4707 DLR 2017 NISSAN MURANO $23,990. RED, 37K MI. 855-280-4707 DLR Sports cars 2018 ALFA GIULIA $32,900. GRAY, SPORT, 7,354 MI. 855-280-4707 DLR Toyota 2017 TOYOTA RAV-4 $20,990. SILVER, XLE, AWD, 27K MI. 855-280-4707 DLR 2019 TOYOTA CAMRY $28,990. WHITE, XSE, NAV, 12K MI. 855-280-4707 DLR 2019 TOYOTA HIGHLANDER $34,990. WHITE, XLE, NAV, 13K MI. 855-280-4707 DLR 2017 TOYOTA 4-RUNNER $39,990. WHITE, LIMITED, 25K MI. 855-280-4707 DLR 

PAGE 53

PAGE 6 SATURDAY, NOVEMBER 21, 2020 | The Sun | www.yoursun.com &adno=3773625-1We are a drug free workplace. Preemployment drug screening required.VENICE GONDOLIER MAILROOMJOIN OUR TEAM! PART-TIME POSITIONS AVAILABLEWilling to train the right candidate.SUN NEWSPAPERS MAILROOMMust be able to lift at least 20lb, stand, sit, bend for prolonged periods of time.E-mail: kshelby@suncoastpress.comNo phone calls please E-mail: rmarotta@suncoastpress.com No phone calls please J our Team! oinSend resumes to: JBELANGER@SUNCOASTPRESS.COMCDL B TRUCK DRIVERDelivering pallets of newspapers for Charlotte Sun Newspaper, Port Charlotte, FLPart-time & Full-time Available€ Position requires CDL Class B with valid Medical Examiners Certi“ cate. € Electric pallet jack experience a plus. € Ability to use GPS to “ nd locations. € Some delivery experience required.adno=3771753-1 Misc. imports 2018 TESLA MODEL X $81,990. SILVER, NAV, AWD, 6,961 MI. 855-280-4707 DLR 2017 GENESIS D80, 20K Miles, Pearl White, 2.8L RWD. Immaculate! Luxury Sport, All Options! $27,500. Fred 941-416-0931 Antiques/ collectibles 1986 LINCOLN MARK-VII $11,500/obo Bill Blase Edition Only 19,000 Original Miles! 941-637-7979 1984 BUICK RIVIERA Runs. Many New Parts! Needs New Home. $2,500. 239-671-5063 1965 FORD THUNDERBIRD Landau, Burgandy ext., Black int., Loaded, 390 V8, 315HP, 91K miles. In Venice Florida. $14,000 603-234-0268 Autos wanted BEST $$ For JUNKERS24/7, Fast Pickup, Cash Paid Since 2004. Jim 941-286-3122 WE BUY & PICK UP JUNK CARS 941-661-1928 TRUCKS SUVS CARSYOUR FRIEND IN THE BUSINESSŽ BUYING/SELLING Ken 518 577 3177 VENICE Autos wanted NO TITLE NO PROBLEM, RUNNING OR NOT! 7 DAYS FREE PICK UP 941-623-5550 Auto parts/ accessories TIRES ( 4 ) Nexen, 235/45-R18 $65 941-257-5500 TIRES & WHEELS 480-400-8 tires and wheels brand new $50, OBO 941-474-5923 HUBCAPS. 4 chrome, 17 inch, 15 spoke, beautiful shine, like new. $20 941-204-3274 CARPET MATS, CHARCOAL New, Buick Avenir. $125 941-249-3659 BOOKS CHILTONS , elec, old car 20 books $20 941-456-0936 Vans 2018 Braun Chrysler Hdcp Van Loaded, 22,000 mi, Warr. Bal., like new, $49,900 740-225-5313 2016 DODGE Grand Caravan Wheelchair Van, 10Ž lowered floor & ramp. 941-870-4325 Trucks/pick-Ups 1995 FORD F-150 Flare side 351 Stroker. Too many new parts to list, New paint, fast truck. $6,500 941-468-4372 Boats-powered 21 BENNINGTON PONTOON 2006 trailer, 50hp Yamaha 4 stroke fuel injection, all the bells and whistles $11,500 941-255-0969 17 BASS TRACKER 50HP 4-Stroke Motor, Trailer & New GPS! $5,100 941-408-3231 17 1989 MAKO Center Console, 135HP 2 stroke O/B Mercury, with shoreline trailer. Both updated in 2018. Many extras. $4,900 631-831-4307 Misc. boats 12 ALUM JOHN BOAT No leaks $200 941-875-3355 Marine supply & equip. FENDERSround ball, white, 18Ž, very good condition. $25 941-697-0940 ELEC ADAPTER 30A Female to 50A male $35 941-697-0940 DRILL PUMPFlotec 1/4Ž shaft, self-priming, 200gph $10 941-697-0940 A NCHOR LINE 125 Ft. 5/8Ž 3 strand line with 24G4 5/16Ž chain $150 941-697-0940 Canoes/kayaks KAYAK KINGFISH, 12 ft., paddle & cart $150 315-759-9296 Trailer & accessories CARGO CARRIER CargoLoc Hitch Mount w/Bag & Net $80 630-747-9506Place Ads! Shop Ads! Call Us! We Want t o Help You! 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 SCOOTER Razor Deluxe Ex cond. new batteries $150 847-567-4634 MOTORCYCLE 2005 HD Sportster XL883, 14K miles. $3,000 941-235-7701 Motorcycle access. HARLEY ROADKING chrome air cover, chrome, like new. $20 941-204-3274 HARLEY UNDER seat engine heat deflectors black keep cooler $30 941-204-3274 Motor homes/RVs WANTED All Motor Homes, TTs, 5th wheels, & Diesel trucks. Cash paid on the spot for quick sale. Any Condition! Low or High Value. 954-595-0093 SAFE 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 25 2003 GEORGIA BOY 77,000 miles, 2 slides, new tires, awnings. $22,000 941-255-0969 2014 29 COACHMAN KS 50TH ANNIVERSARY MODEL, excellent cond $42,500 315222-5100 RV/camper parts POWER RECLINER, leather, for RV excellent condition. $150 954-829-0672 Everyday ere Are Great Buys in the C lassied S ectio n 

PAGE 54

The pandemic is restructuring the cinema business in ways that may outlast the outbreak. Many theaters are closed. And those that are open arent getting many customers because of concerns about the coronavirus and a lack of new films to see. Studios are delaying major movie releases and even bypassing theaters entirely by streaming online. Domestic box office is expected to drop about 80% this year, wrote MoffettNathanson analysts in October. While next year looks better, it could still fall 35% short of the 2019 take. To cope, theater chains are renting out screens for private watch parties. AMC and Cinemark have cut deals with Universal that lets the studio put movies online just a few weeks after they hit theaters, rather than the traditional three months. AMC says the Universal deal is helping them stay open. Such deals could accelerate a trend of blockbusters playing at the theater, while smaller films are watched at home. In the latest twist, WarnerMedias sequel to the popular 2017 Wonder WomanŽ is being released both in theaters and on its own app, HBO Max, on Christmas Day.Tali Arbel ; J. Pa s chke € APBox office bluesSource: Box Office Mo j o *as of Nov. 18 Theater bust: Box office receipts have fallen precipitously this year as a result of the pandemic. The industry is adapting and changes could be here to stay. Domestic box office revenue 0 2 4 6 8 10 $12 billion 20* 19 18 17 16 15 14 13 12 11 Source: FactSet Ken Sweet; Alex Nieves € APShares of companies that build newly constructed homes have climbed this year, despite worries that the coronavirus pandemic would cause homebuying to freeze. Shares of homebuilder D.R. Horton are up over 40% this year, while competitor Lennar has gained nearly 38%. Luxury home builder Toll Brothers is up less, but has still risen almost 20%. The housing market has been one bright spot during the pandemic-caused recession. The National Association of Realtors said Thursday that existing home sales are up 26.6% versus a year earlier. On Wednesday, the Commerce Department said new home construction was up 14.2% from a year earlier which caused homebuilder stocks to rise this week. The housing market is benefitting from record low mortgage rates, which make homes more affordable, as well as a move of families out to the suburbs from urban areas for more space during the pandemic. Families facing the prospect of regularly working from home have opted for larger homes or homes with dedicated work spaces.Homebuilding binge Year-to-date performance-100 -50 0 50% New homesSales of newly constructed homes have climbed this year, despite worries that the coronavirus pandemic would cause homebuying to freeze. J F M A M J J A S O N D.R. Horton (DHI) Lennar (LEN) Toll Brothers (TOL) S&P 500 Top Weekly Exchange Traded Funds $06501,300 Oil REITs European stocks Utilities stocks High-yield bonds Investment-grade bonds Small-cap stocks Health care stocks Emerging-market stocks S&P 500 Asian stocks Copper Gold Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Nov. 191.1 -0.6 1.8 1.5 1.3 1.6 -1.5 4.5 0.4 0.6 -2.9 1.0 2.4 1.9Small-cap stocks were the Derbys biggest winners this week with a 4.5% gain. REITs jumped over 2%, while technology stocks rose 1.1% to hold on to the Derbys No. 1 spot for another week.$1,000Derby StocksBonds Commodities% 1,338 1,222 1,145 1,138 1,127 1,101 1,085 1,082 1,071 1,044 1,009 988 908 686AP ProShs Ultra Sht NG KOLD 43.50 +7.96 +22.4 +12.1 +42.4 Cred Suisse SP MLP MLPO 8.08 +1.34 +19.8 -33.9 -35.2 Dirx DlyRtlBull3x RETL 326.16 +47.60 +17.1 ... +18.0 Barc iPath Cocoa NIB 33.09 +4.57 +16.0 +13.0 +0.0 Principal US Sm Cap PSM 27.18 +3.72 +15.9 +3.0 -7.0 Dir Dly Gold Bear3x DUST 21.11 +2.27 +12.0 ... -88.6 iShs Oil Equip & Svc IEZ 9.64 +0.96 +11.1 -52.6 -42.5 ProSh Ultra O&G DIG 65.36 +6.46 +11.0 -74.1 -71.4 VanEck Vec Oil Svc OIH 132.16 +12.97 +10.9 +897.4 -41.1 E-Tracs AlerianNG40 MLPG 12.49 +1.16 +10.2 -31.8 -18.2 Direxion GoldMinBear JDST 11.61 +1.05 +9.9 ... -96.8 CS Monthly Pay Mortg REML 4.95 +0.41 +9.0 -80.6 -74.3 JPM Alerian MLP Idx AMJ 13.79 +1.14 +9.0 -36.8 -27.0 FT ISE-Revere NatGas FCG 7.85 +0.64 +8.9 -34.9 -23.3 Barc iPath Lead LD 42.29 +3.42 +8.8 +1.2 -8.8 Barc iPath S&P MLP IMLP 9.66 +0.78 +8.8 -35.3 -27.3 Etrac AlerianInfra MLPB 11.62 +0.88 +8.1 -40.3 -28.3 Alps Alerian MLP AMLP 24.83 +1.82 +7.9 ... -30.2 VanEck Rare Earth St REMX 52.07 +3.80 +7.9 +287.7 +37.6 MS Cushing MLP HiInc MLPY 3.16 +0.23 +7.7 -39.2 -2.3 Barc iPath Platinum PGM 46.00 +3.29 +7.7 -.8 +3.8 Invesco Consum Cyc PEZ 70.01 +5.03 +7.7 +27.1 +29.7 Global X MLP ETF MLPA 26.64 +1.89 +7.6 ... -32.1 Fst Tr ETF Green Eng QCLN 59.24 +4.11 +7.5 +138.0 +158.6 FT Energy FXN 7.00 +0.49 +7.5 -33.8 -21.8 ProSh UltraSht Util SDP 9.31 +0.65 +7.5 -36.3 -41.6 Etrac Alerian TotRtn AMUB 8.64 +0.59 +7.3 -36.6 -27.4 Granite Sh Plat PLTM 9.43 +0.64 +7.3 -1.3 +5.2 VanEck Low Carbon SMOG 140.51 +9.50 +7.3 +83.9 +94.3 iShs Oil &Gas Expl IEO 32.75 +2.20 +7.2 -41.0 -35.0 Global X Greece ETF GREK 21.95 +1.45 +7.1 ... -23.7 E-Tracs silver USV 39.10 +2.53 +6.9 +75.3 +71.9 Inv SP SmCap Engy II PSCE 3.77 +0.24 +6.8 -49.4 -35.8 Ark web X.O ETF ARKW 126.46 +8.08 +6.8 +119.6 +122.0 Pro UltPro Russ2000 URTY 58.45 +3.64 +6.6 -31.5 -23.5 Direxion SCapBull 3x TNA 49.24 +3.07 +6.6 -31.6 -23.4 Inv Energy Momentum PXI 15.50 +0.96 +6.6 -44.8 -37.6 Barclays Select MLP ATMP 11.45 +0.71 +6.6 -35.7 -26.1 John Hanc Multi Engy JHME 13.71 +0.83 +6.5 -42.1 -36.9 Direxion 30-Yr 3x Sh TMF 38.41 +2.30 +6.4 +48.6 +35.2 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The computer security software company is buying Respond Software and said its getting a $400 million investment. The discount retailers third-quarter earnings and revenue beat Wall Street forecasts. The drug developer is asking U.S. regulators to allow emergency use of its COVID-19 vaccine. Stocks fell Friday following another choppy day of trading. Worries about the worsening pandemic undercut growing optimism about a coming coronavirus vaccine. Technology, financial and industrial companies drove much of the selling. 34 36 38 $40 AN SO PfizerPFE Close: $36.70 0.51 or 1.4% $27.88$41.99 Vol.: Mkt. Cap: 59.4m (1.9x avg.) $204.0 b 52-week range PE: Yield: 23.8 4.1% 80 100 $120 AN SO Ross StoresROST Close: $108.99 -1.21 or -1.1% $56.30$124.16 Vol.: Mkt. Cap: 5.0m (2.4x avg.) $38.8 b 52-week range PE: Yield: 129.5 1.0% 12 14 $16 AN SO FireEyeFEYE Close: $15.15 0.91 or 6.4% $7.54$18.34 Vol.: Mkt. Cap: 17.9m (5.3x avg.) $3.5 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS Speng Inc ADR XPEV 53.89 28.3 168.8 0.0 ... ... LI Auto Inc ADS LI 38.12 22.2 107.2 0.0 ... ... Palantir Technol PLTR 18.15 14.9 91.3 0.0 ... ... Pinduoduo Inc ADS PDD 143.55 -5.1 65.2 218.9 ... ... Plug Power Inc PLUG 24.36 4.0 62.1 519.2 dd ... CureVac NV CVAC 79.69 6.0 59.3 0.0 ... ... Farfetch Ltd FTCH 47.00 2.9 56.8 386.9 ... ... Lyft Inc LYFT 38.10 1.5 46.4 -11.4 ... ... Banco Bilb Viz Arg BBVA 4.21 12.6 44.2 -19.9 ... 6.4 Tenaris SA TS 14.76 7.7 42.2 -31.6 ... 3.7 Moderna Inc MRNA 97.61 9.2 38.4 357.0 ... ... Bilibili Inc BILI 60.00 22.7 35.0 192.1 cc ... Occid Petl OXY 13.49 14.3 34.6 -63.2 10 0.3 Trede Desk Inc Cl A TTD 827.00 12.6 33.4 233.3 ... ... Dada Nexus Limited A DADA 43.81 27.7 33.2 0.0 ... ... Albemarle Corp ALB 127.89 4.4 32.6 90.9 21 1.2 Uber Technologies UBER 48.43 1.7 31.8 83.6 dd ... Bco Santander SA SAN 2.74 2.6 31.7 -25.8 ... 7.8 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Scholar Rock Hldg SRRK 42.06 -2.8 197.5 451.9 dd ... FuelCell Energy FCEL 5.54 94.4 132.8 486.2 ... ... Upwork Inc UPWK 35.53 15.2 80.2 182.7 dd ... Coty Inc COTY 6.05 26.3 78.5 -55.6 ... 8.3 ALX Oncology Hldgs ALXO 73.94 45.6 77.1 0.0 ... ... fuboTV Inc FUBO 23.65 54.4 75.3 87.7 ... ... Community Hlth Sys CYH 8.61 5.0 75.0 169.6 dd 19.4 Prelude Therapeutics PRLD 51.71 8.1 72.0 0.0 ... ... Corsair Gaming Inc CRSR 40.33 38.2 63.5 0.0 ... ... Residio Technologies REZI 17.55 -10.0 63.0 63.3 cc ... Appian Corp A APPN 125.06 26.2 59.8 155.3 ... ... Spirit Aerosystems SPR 32.43 7.1 58.3 -64.9 7 0.1 Atara Biotherpeutics ATRA 22.98 27.3 57.3 51.5 dd ... Cinemark Hldgs Inc CNK 14.69 7.7 56.9 -54.3 6 9.8 Tupperware Brands TUP 35.26 19.0 56.9 320.9 dd 3.1 Celsius Holdings Inc CELH 34.16 4.8 55.1 733.7 ... ... Capri Holdings Ltd CPRI 34.71 18.1 54.1 -14.0 9 ... Yelp Inc YELP 32.22 10.8 53.6 -11.2 73 ...BEST SMALL-CAP STOCKS Performance Shipping PSHG 5.31 12.0 924.9 -42.8 dd ... MedAvail Holdings MDVL 11.40 917.9 917.9 0.0 dd ... Aptevo Therapeutics APVO 45.63 1.4 550.9 308.3 ... ... Electromecanica Veh SOLO 10.81 71.9 309.5 250.4 dd ... Altum Midstream ALTM 37.36 11.9 271.0 13.8 ... ... Superior Ind SUP 4.91 59.9 236.3 40.9 8 7.3 Five Prime Therap FPRX 17.75 -17.1 218.7 517.8 dd ... AYRO Inc AYRO 8.09 102.8 179.0 0.0 ... ... Arcimoto Inc FUV 17.01 125.3 174.1 424.4 ... ... CBAK Energy Tech CBAT 7.99 29.9 166.3 1433.7 ... ... Blink Charging Co BLNK 22.67 133.7 163.6 795.8 dd ... SM Energy Co SM 3.62 53.4 124.8 -64.3 dd 0.6 GreenPoser Motor Co GP 22.04 74.9 124.0 1045.2 ... ... Canaan Inc CAN 4.28 60.9 121.8 0.0 ... ... Tuniu Corp TOUR 2.41 54.5 109.6 -30.1 dd ... Cooper-Standard Hldg CPS 36.06 5.4 97.8 31.0 4 ... Party City Holdco PRTY 4.19 34.3 96.7 122.2 4 ... Maiden Holdings MHLD 2.37 70.5 95.9 165.4 dd 8.4Industry Rankings 1. Oil & Gas 5.0 15.7 -0.4 99763 | -38.3 2. Industrials 1.3 6.0 12.4 ((&^# | 874 12.5 3. Financials -0.3 5.8 8.3 (*&^%$@!7641 | -6.6 4. Basic Material 0.9 5.6 10.3 ((&^# | 8763 14.3 5. Telecommunications -1.4 4.4 0.5 (*&^#@765432 | -7.9 6. Consumer Goods 2.2 3.4 7.2 ((&^# | 9843 24.8 DJ Total Market index -0.2 3.1 5.8 ((&^# | 876541 15.6 7. Consumer Services 0.2 2.2 4.8 ((&^# | 98421 24.7 8. Technology -0.4 1.4 3.8 ((&^# | 998654 43.5 9. Health Care -2.7 0.8 2.7 ((&^# | 87543 13.8 10. Utilities -3.6 -1.7 7.0 ((&%$#4 | -0.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR General Industrials 2.4 9.7 21.4 (*&^@ | 7 9.2 Park Ohio Ind PKOH +4.6 +31.2 +75.0 (&^%@765 | -16.0 Gen Electric GE +5.5 +27.9 +54.7 (&^%$#7632 | -14.6 CSW Industrials CSWI +1.8 +27.6 +49.0 (*&^@ | 976321 +51.3 Aerospace & Defense 1.9 9.4 8.6 (&$#8531 | -21.4 Spirit Aerosystems SPR +7.1 +58.3 +64.5 %$#98732 | -64.9 Astronics Corp ATRO +29.5 +50.0 +21.0 98762 | -68.9 Triumph Group TGI +19.2 +48.8 +73.2 ^%#@986421 | -61.1 Electronic/Elec. Equipment 1.3 6.9 16.2 (*&^@ | 7653 16.7 CBAK Energy Tech CBAT +29.9 +166.3 +1059.7 (*&^@ | 9986543 +1433.7 Residio Technologies REZI -10.0 +63.0 +28.9 (*&^@ | 9865421 +63.3 Livent Corp LTHM +9.0 +44.3 +113.3 (*&^@ | 99753 +85.2 Industrial Engineering 0.8 5.1 16.7 (*&^@ | 841 19.7 Titan Intl TWI +7.3 +78.2 +104.5 (*&^@ | 986431 +61.3 Westport Fuel Sys WPRT +33.5 +67.6 +85.6 (*&^@ | 7654 +17.2 Lydall Inc LDL +8.7 +33.7 +32.0 (*&^@ | 8654321 +27.4 Construction & Materials 0.5 4.9 12.8 (*&^@ | 85 20.7 Modine Mfg MOD +2.4 +51.2 +62.8 (*&^@ | 9765432 +54.7 Infrastr Engy Alt IEA +6.5 +36.6 +184.3 (*&^@ | 9986543 +406.6 Orion Group Holdings ORN +5.2 +36.0 +36.9 (@!8754321 | -31.9 Support Services 1.4 4.6 7.7 (*&^@ | 8643 24.7 Team Inc TISI +15.9 +66.2 +71.0 *&%$@!932 | -37.5 Startek Inc SRT +20.5 +51.3 +54.3 (*&#@543 | -4.0 Covanta Hldgs Cp CVA +2.8 +45.3 +27.0 (&^%!765 | -16.1 Industrial Transportation 0.7 3.5 10.3 (*&^@ | 8732 28.4 Performance Shipping PSHG +12.0 +924.9 +836.3 *^%#@96421 | -42.8 Daseke Inc DSKE +9.1 +26.5 +6.5 (*&^@ | 9986543 +146.4 Willis Lease Finance WLFC +5.5 +26.0 +29.0 &^%#@!97642 | -51.8Industrials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, November 21, 2020 

PAGE 55

A -:A-MarkPM Q AMRK .32 1.0 37.60 7.47 58 30.53 374 32.28 29.57 -.10 +269.2 AAON Q AAON .38f .6 70 69.41 40.48 378 65.47 1292 67.99 64.15 +.38 +32.5 AAR N AIR .30 1.1 52.78 8.56 230 26.53 1198 27.83 25.39 +1.75 -41.1sABB Ltd N ABB .76e 2.9 28.03 14.71 1584 26.65 9500 28.03 26.51 -.35 +10.6 ABM N ABM .74 1.9 21 41.32 19.79 396 38.25 1608 40.12 37.53 -.24 +1.4 AC Immun Q ACIU 13.00 4.07 120 5.43 775 5.45 4.96 +.29 -36.3 ACE Con un Q ACEVU 10.60 9.90 2 10.09 5 10.17 10.03 +.09 -1.5 ACE Cn A n Q ACEV 9.85 9.60 10 9.69 22 9.77 9.69 -.08 -.9 ACI Wwde Q ACIW 37 39.37 20.03 1376 32.13 6321 32.84 30.43 +.35 -15.2 ACM Rsc Q ACMR 113.87 13.56 188 75.23 1272 85.35 72.52 -9.17 +307.8 ACNB Cp Q ACNB 1.00 3.9 14 37.87 19.00 16 25.64 75 26.65 23.98 +2.06 -32.2 ADT Inc N ADT .14a 1.8 17.21 3.41 4166 7.76 20250 8.10 7.44 +.22 -2.1 ADiTx Th n Q ADTX 9.58 1.62 1593 1.95 12579 2.40 1.89 -.02 -61.5 AES Corp N AES .57f 2.8 16 22.32 8.11 6949 20.42 37825 21.55 20.38 -.45 +2.6 AFLAC N AFL 1.12 2.6 14 55.07 23.07 4462 43.85 23568 43.98 42.23 +2.61 -17.1 AG MtgeIT N MITT 1.80 58.4 12 16.69 1.46 1160 3.08 13593 3.34 2.78 +.34 -80.0 AG Mtg pfA N MITTpA 2.06 9.3 26.13 2.55 34 22.04 141 22.58 20.24 +1.86 -14.1 AG Mtg pfB N MITTpB 2.00 9.2 26.32 2.36 8 21.68 81 21.95 20.15 +1.68 -14.6 AG Mtg pfC N MITTpC 27.15 2.12 14 21.12 113 21.49 19.76 +1.47 -20.0 AGBA Aq Q AGBA 10.71 9.98 15 10.33 38 10.42 10.26 +.08 +2.3 AGBA Aq rt Q AGBAR .41 .12 0 .23 17 .24 .23 +.02 +5.0 AGCO N AGCO .64 .7 54 99.74 35.33 621 91.91 3908 96.96 91.51 -.42 +19.0 AGNC Inv Q AGNC 1.44 9.5 19.65 6.25 4404 15.21 30521 15.62 14.95 +.34 -14.0 AGNC pfC Q AGNCN 1.75 7.4 26.49 10.00 25 23.78 217 24.18 23.60 +.18 -8.4 AGNC pfD Q AGNCM 1.72 7.4 26.19 10.05 44 23.23 218 23.37 22.82 +.35 -9.9 AGNC pfF Q AGNCP 1.53 7.0 25.05 8.80 70 21.87 946 21.98 21.34 +.42 -12.1 AH Belo N AHC .32 22.1 5 3.26 1.29 22 1.45 205 1.53 1.42 -.01 -48.6 AIM Im A AIM 7.11 .38 401 1.93 2853 2.05 1.90 -.10 +254.8 ALJ Reg h Q ALJJ 1.46 .28 132 1.11 542 1.24 1.05 -.12 -3.5 AMC Ent N AMC 9.05 1.95 16935 3.35 132409 3.39 2.90 +.38 -53.7 AMC Net Q AMCX 4 42.63 19.62 1302 30.12 6498 30.61 26.80 +3.76 -23.7 AMCI Ac Q AMCI 10.92 9.85 92 10.30 312 10.35 10.22 +.07 +1.8 AMCI Ac un Q AMCIU 12.75 9.90 1 10.75 1 11.00 10.75 -.25 +3.5sAMCON A DIT .72 .8 12 94.00 52.05 0 87.00 3 94.00 81.80 +2.88 +20.8 AMN Hlth N AMN 23 89.22 36.65 397 59.24 1562 63.26 58.48 -2.99 -4.9 ANGI Hme Q ANGI 17.05 4.10 1740 11.56 7992 11.60 10.32 +.79 +36.5 ANI Ph h Q ANIP 27 68.19 23.55 44 28.02 267 29.50 27.16 +.22 -54.6 ARC Docu N ARC .04 2.9 10 1.60 .34 112 1.36 817 1.44 1.30 -2.2 ARCAbio Q ABIO 22.00 2.21 318 3.89 1180 4.09 3.73 -.14 -31.9 ARYA III n Q ARYA 11.84 10.06 4 10.38 58 10.49 10.28 +.07 -.6 ASA Gold N ASA .02e .1 25.45 8.16 56 19.94 429 21.00 19.75 -.78 +46.3 ASE Tch N ASX 5.70 3.17 873 5.15 4988 5.22 4.98 +.27 -7.4 ASLAN Q ASLN 8.18 .38 109 1.75 1013 1.76 1.57 +.15 -13.8sASML Hld Q ASML 2.63e .6 85 427.45 191.25 484 423.59 3020 428.40 416.87 +4.00 +43.1 AT&T Inc N T 2.08 7.3 14 39.70 26.08 27704 28.32 180062 29.23 28.11 -.59 -27.5 AT&T 66 N TBB 27.34 22.31 44 26.78 321 27.00 26.69 +.08 +.1 ATA Cre h Q AACG 1 1.87 .61 33 1.15 271 1.22 1.11 +.02 -15.5 ATN Intl Q ATNI .68 1.4 79.64 37.01 29 49.11 201 51.99 48.58 -1.68 -11.3 A10 Ntwks N ATEN 99 9.21 3.43 2245 7.91 4352 7.95 7.46 +.26 +15.1 AVX Cp N AVX .46 2.1 16 21.89 14.51 21.66 +5.8sAXT Inc Q AXTI 10.12 1.85 1777 10.22 8788 10.44 7.64 +2.53 +134.9sAyro rs Q AYRO 8.75 1.80 135150 8.09 192992 9.87 3.76 +4.10 +83.9 AZZ Inc N AZZ .68 1.6 19 49.46 19.31 207 41.35 1124 41.85 39.50 +2.60 -10.0 AbbottLab N ABT 1.44 1.3 59 115.14 61.61 3921 110.89 20977 114.62 109.26 -1.71 +27.7sAbbVie N ABBV 5.20f 5.2 15 101.28 62.55 9623 100.84 47591 101.83 98.33 +1.80 +13.9 Abcam n Q ABCM 20.87 17.71 47 19.09 374 19.37 18.18 +.36 -3.3 AbeonaTh Q ABEO 5.19 .99 1050 1.37 10229 1.49 1.24 +.09 -58.1sAberFitc N ANF .80 3.8 12 20.65 7.42 1736 20.89 8819 20.97 18.01 +2.83 +20.8 AbdAsPac A FAX .42 10.0 4.41 2.60 779 4.18 5050 4.20 4.02 +.17 -1.6 AbdAustEq A IAF .70e 13.7 5.62 2.99 78 5.11 339 5.22 5.03 +.21 -5.5 AbdnChile A CH .58e 7.7 8.01 4.42 38 7.57 183 7.57 7.26 +.30 -.7 AbdGlbInc A FCO .84 11.2 8.55 3.93 40 7.53 268 7.65 7.41 +.15 -6.3 AbdJapnEq N JEQ .48e .7 9.01 5.00 5 8.97 51 8.99 8.82 +.13 +15.3 Abiomed Q ABMD 60 319.19 119.01 167 268.21 908 275.11 262.52 -3.89 +57.2 Abraxas h Q AXAS 2.89 .09 368 2.02 2553 2.25 1.77 +.27 +475.5tAbsolSft n Q ABST 12.15 9.36 128 9.83 901 10.50 9.36 -.58 -12.9sAcaciaC Q ACIA 53 69.27 60.62 1850 69.47 5257 69.60 68.48 +.76 +2.4 AcaciaTc Q ACTG .50 13.5 4.46 1.75 141 3.70 796 3.90 3.50 +.20 +39.1 AcadSprts n Q ASO 18.07 12.05 2549 15.82 5557 17.00 14.94 -.85 +21.8sAcadiaHlt Q ACHC 20 44.25 11.09 463 43.11 3687 44.25 41.25 +1.32 +29.8 AcadiaPh Q ACAD 58.72 30.02 921 53.57 8411 55.90 52.72 +2.00 +25.2 AcadiaRlt N AKR 1.16 8.0 25 27.88 9.10 1077 14.55 4642 14.76 13.51 +1.08 -43.9 AcamrPrt Q ACAM 10.50 9.50 439 10.17 949 10.18 10.10 +.06 +1.8 Acamar un Q ACAMU 12.10 9.66 2 10.42 47 11.17 9.88 -.01 +2.4 Acasti g Q ACST 3.08 .17 21356 .24 51805 .29 .21 +.03 -90.2 AcelEnter N ACEL 69 15.11 5.22 202 10.32 1456 11.39 10.14 -.62 -17.4 AcelEnt wt N ACEL/WS AccelrDiag Q AXDX 19.11 4.53 212 8.34 1021 8.95 8.06 -.25 -50.7 Acceleron Q XLRN 124.01 40.52 276 113.54 1240 117.35 107.90 -.49 +114.1 Accenture N ACN 1.60 .7 34 248.00 137.15 1736 243.44 8891 246.69 238.69 +1.66 +15.6 AccoBrds N ACCO .26 3.4 7 11.38 3.51 519 7.63 4047 7.87 7.12 +.74 -18.5sAccolade n Q ACCD 46.68 28.68 381 48.93 1381 49.68 37.46 +11.58 +63.1 Accuray Q ARAY 4.68 1.33 665 3.91 3787 4.14 3.71 +.07 +38.7 AcelRx Q ACRX 2.50 .70 729 1.52 4287 1.63 1.43 -.03 -28.0 AcerTh Q ACER 7.25 1.08 39 2.73 274 2.93 2.70 -.07 -31.9 AchvLfS rs Q ACHV 28.00 4.52 190 9.08 2430 10.50 8.55 -.63 -14.3 AclarisTh Q ACRS 5.04 .70 266 3.09 1594 3.66 3.04 -.55 +63.5sAcmeU A ACU .48 1.5 25 35.49 17.10 58 32.71 350 35.49 26.98 +5.92 +37.5 AcordaTh Q ACOR 1 2.78 .42 2690 .71 10578 .83 .68 -.13 -65.4 AcornInt N ATV 1.69e 21.00 7.96 7 20.74 30 20.89 20.51 +.07 +13.1 ActiniumP A ATNM .65 .16 .39 +78.9 ActivsBliz Q ATVI .41f .5 23 87.73 50.51 6730 76.81 40444 78.80 73.74 -.74 +29.3 Acuity N AYI .52 .5 13 143.55 67.46 488 109.86 2623 112.39 104.84 +5.60 -20.4 Acushnet N GOLF .62f 1.6 40.61 20.65 203 37.65 941 37.90 35.98 +1.36 +15.8 AcutusMd n Q AFIB 38.99 22.26 142 26.75 539 26.96 23.99 +2.56 +.9 AdamasPh Q ADMS 7.45 1.90 105 4.35 782 4.49 3.89 +.37 +14.8 AdamisP h Q ADMP 1.51 .27 3562 .41 48396 .47 .38 -.28 -41.6 AdaDvsEq N ADX .20e 1.2 17.74 10.16 337 16.55 1385 17.61 16.53 -.74 +4.9 AdamsNR N PEO 1.32e 1.9 16.72 6.11 113 10.79 602 11.36 10.68 +.13 -34.4 AdmRsc A AE .96 3.7 39.70 15.16 2 26.20 59 27.74 24.01 +.61 -31.2 Adaptim Q ADAP 13.40 .73 1340 4.97 4696 5.09 4.57 -.02 +314.2 AdaptBio Q ADPT 54.20 15.19 681 46.40 4611 49.48 44.30 -2.70 +55.1 AddexTh n Q ADXN 37.52 6.19 12.00 4 12.39 11.80 +.11 -11.1 AddusHmC Q ADUS 70 117.77 43.13 55 95.49 506 102.26 93.67 -5.58 -1.8 ADDvtgTch Q AEY 6.49 1.50 129 2.16 468 2.20 1.96 +.08 -12.2 Adecaogro N AGRO 8.70 3.31 875 6.03 2604 6.04 5.28 +.80 -28.0 AdialPh Q ADIL 4.00 1.00 191 1.73 1715 1.80 1.65 -.11 -28.2 Adient N ADNT 1.10 4.0 29.28 5.90 693 27.44 4549 29.08 27.21 +.36 +29.1 AdmaBio Q ADMA 4.95 1.45 2175 1.85 8854 1.98 1.78 -.07 -53.8 AdobeInc Q ADBE 96 536.88 255.13 1848 462.92 12782 471.04 458.25 -6.42 +40.4 AdtalemGl N ATGE .36 1.3 19 38.47 19.76 2240 27.93 3757 29.28 27.63 -.64 -20.1 Adtran Q ADTN .36 3.0 61 13.20 4.80 154 12.17 1060 12.95 12.06 -.39 +23.1 AdvAuto N AAP 1.00 .7 25 170.50 71.33 1334 144.33 6443 156.06 143.88 -9.67 -9.9 AdvDisp N ADSW 33.15 28.55 30.30 -7.8 AdvDrainS N WMS .36 .5 58 72.51 22.13 591 68.62 2994 68.85 61.23 +4.76 +76.7 AdvEmis Q ADES 1.00 18.2 1 12.63 3.52 100 5.50 378 5.53 5.00 +.52 -47.6sAdvEnId Q AEIS 40 90.58 33.38 212 90.09 907 91.31 87.33 +3.80 +26.5 AMD Q AMD 94.28 36.75 34949 84.64 187134 86.10 80.48 +3.21 +84.6 Advansx N ASIX 21.67 8.06 111 17.22 619 17.97 16.54 +.34 -13.7 Advaxis h Q ADXS 1.48 .33 879 .39 4724 .41 .37 -.01 -55.1 AdvClayCv N AVK 1.13 7.3 16.18 7.61 102 15.38 589 15.40 14.80 +.62 -1.1 AdverumBi Q ADVM 26.98 7.36 723 13.00 4382 13.10 11.58 +.39 +12.8 AdSDorWr N AADR .32e .6 60.40 33.75 4 57.58 45 57.58 55.98 -.13 +6.8 AdS AlEq n Q DWEQ 27.49 18.24 10 26.08 28 26.26 25.34 +.75 -1.7sAdvS All n Q DWAW 34.17 18.96 43 33.94 98 35.28 33.23 +.71 +27.5 AdS US Cr n Q DWUS 33.66 18.74 8 32.03 20 32.30 31.89 +20.5 AdS Cann N YOLO 15.16 5.65 155 14.18 796 14.66 13.87 +.33 +18.5tAdS Shrt Q DWSH .04p 45.92 13.11 42 13.48 586 13.92 13.11 -.87 -40.9 AdS Micr Q DWMC 25.42 13.03 1 24.75 3 24.75 24.44 +.52 +3.4 AdvSmCap N SCAP 38.65 21.79 27.09 -27.8 AdvSSage N HOLD .41e .4 100.35 93.52 98.81 205 98.81 98.73 +.06 -1.0 AdvNfltMS N MINC 1.34e 2.7 49.12 42.73 4 48.82 13 48.90 48.80 -.01 +.8 AdvSStarG N VEGA 36.15 25.27 35.69 4 35.90 35.46 +.39 +4.8sAdvDblLine N DBLV .47e .6 78.66 48.30 2 77.19 3 78.66 76.90 +.26 +3.4 AdMadGBd N FWDB .73e 2.8 27.29 23.18 26.09 1 26.11 26.04 +.08 +.2tAdvActBear N HDGE 7.95 3.38 197 3.42 5293 3.57 3.38 -.18 -36.3 Aecom N ACM 19 52.40 21.76 1312 50.23 8347 51.43 49.38 +.72 +16.5 Aegion Q AEGN 22 23.65 11.40 87 16.85 653 17.61 16.60 +.47 -24.7 AegleaBio Q AGLE 11.38 3.50 115 8.63 686 9.80 8.47 -.77 +13.0 Aegon N AEG .28e 8.0 4.70 1.80 1891 3.53 9383 3.61 3.44 +.13 -22.1sAegon flt N AEB .77 3.1 25.35 11.51 30 24.95 143 25.35 24.93 -.21 +.7 AehrTest h Q AEHR 2.78 1.10 108 1.54 508 1.75 1.51 -.02 -23.0 Aemetis h Q AMTX 5.10 .37 997 2.06 3758 2.27 1.98 -.15 +148.2stAequiAcq un Q ARBGU 5076 9.85 5076 9.93 9.85 AerCap N AER 6 64.86 10.42 1344 37.92 10874 41.78 37.07 +1.64 -38.3 AeriePhm Q AERI 26.26 9.01 651 12.05 3102 13.35 11.88 -.94 -50.2 Aerocntry A ACY 1 6.45 .71 10 2.03 61 2.21 1.88 +.16 -54.9 AerojetR N AJRD 11 57.28 32.15 597 37.54 2773 38.15 36.46 +1.45 -17.8 AeroViron Q AVAV 33 87.00 45.00 114 83.30 665 85.03 81.40 +2.08 +34.9 AesthMd Q AIH 10.66 3.81 50 4.85 248 5.42 4.60 -.39 -24.5 AEtern g Q AEZS 1.54 .29 25558 .42 30502 .44 .32 +.07 -53.8 AethMd h Q AEMD 4.34 .76 140 1.54 841 1.62 1.43 +.01 +59.9sAffilMgrs N AMG .04m 6 89.88 44.37 335 85.08 2208 89.88 84.18 -1.49 +.4sAfmedNV Q AFMD 4.91 1.42 2024 4.94 8484 5.03 4.21 +.52 +80.3 Afya Ltd Q AFYA 34.87 13.98 243 27.70 884 28.43 26.40 +.53 +2.1 AgeX Th A AGE 3.93 .67 470 1.83 1699 1.83 1.41 +.29 +.5 Agenus Q AGEN 5.63 1.82 2212 3.65 8164 4.01 3.61 -.14 -10.3 AgileThra Q AGRX 4.76 1.35 662 2.83 3734 2.97 2.80 -.04 +13.2 Agilent N A .72 .6 117.50 61.13 2775 110.89 11476 112.30 105.19 +.72 +30.0sAgilysys Q AGYS 39.72 12.61 396 40.66 1287 42.34 33.20 +7.50 +60.0 AgiosPhm Q AGIO 56.75 27.77 654 43.59 2806 43.93 39.14 +2.06 -8.7 Agnico g N AEM .80 81 89.23 31.00 1272 67.63 7239 74.13 66.83 -6.64 +9.8tAgora n Q API 68.45 33.60 1061 36.65 9366 41.60 33.60 -2.35 -27.4 AgreeRlt N ADC 2.40f 3.7 33 79.66 45.23 343 65.12 2370 69.11 63.57 -2.00 -7.2 AgroFresh Q AGFS 7 4.20 1.00 68 2.24 401 2.33 2.06 -13.2 AileronTh Q ALRN 2.47 .25 894 1.07 2589 1.10 1.02 +.02 +86.7 Air Inds A AIRI .60 51.7 3.36 .60 73 1.16 425 1.24 1.13 +.02 -49.6 AirLease N AL .64f 1.7 5 49.96 8.41 1000 37.28 6229 41.24 36.10 +1.98 -21.5 AirLeas pfA N ALpA 1.54 6.0 28.42 6.31 15 25.50 234 25.86 24.25 +.78 -7.4 AirProd N APD 5.36 2.0 38 327.89 167.43 1103 270.48 9435 272.63 262.24 +6.61 +15.1 AirT Inc Q AIRT 24.50 8.95 1 10.80 16 11.00 10.48 +.17 -46.4 AirT pf rs Q AIRTP 27.40 18.01 0 22.90 3 23.90 21.86 -.59 -9.1sAirTrnsp Q ATSG 53 31.24 13.20 249 29.48 2612 31.24 28.87 +.86 +25.7 AirNet Q ANTE 1.83 .63 27 1.08 276 1.15 1.01 +.01 +8.5 Airgain Q AIRG 83 14.96 5.63 30 13.29 182 13.68 12.83 +.21 +24.3 AkamaiT Q AKAM 40 120.00 75.18 1479 102.32 6402 104.16 99.68 +.79 +18.5 AkariTh Q AKTX 2.79 .87 72 1.59 511 1.67 1.53 -.03 -9.1 AkebiaTher Q AKBA 13.71 2.09 4520 2.88 22860 2.97 2.52 +.34 -54.4 Akerna Q KERN 13.50 2.17 2747 3.16 6977 3.30 2.55 +.27 -62.5 Akerna wt Q KERNW AkersB hrs Q AKER 8.85 1.55 931 1.87 3690 2.00 1.76 -.14 -41.6 Akous n Q AKUS 30.67 16.59 100 19.09 405 20.57 18.12 +.57 -13.2 Akoustis Q AKTS 9.55 3.76 527 7.92 3088 8.11 7.74 +.01 -1.0 Akumin n Q AKU 3.78 2.85 67 3.30 214 3.58 3.00 -.21 +15.8 AlaPw pf Q N ALPpQ 1.25 4.4 28.60 20.51 2 28.09 64 28.45 27.77 +.36 +3.7sAlamoGp N ALG .52f .4 21 140.12 70.99 38 135.78 288 140.12 131.17 +1.39 +8.1 AlamosGld N AGI .06 .7 11.58 3.34 2046 8.71 12626 9.14 8.55 -.29 +44.7 Alarm.cm Q ALRM 76 79.38 32.00 424 69.46 2432 72.36 68.81 -.56 +61.6 AlaskaAir N ALK 1.50f 3.1 14 70.46 20.02 1928 47.72 11175 49.71 45.28 +3.06 -29.6sAlaskCom Q ALSK .09e 2.9 24 3.17 1.44 480 3.11 4265 3.17 3.08 +.02 +75.7 AlbnyIn N AIN .76 1.1 19 86.61 30.46 165 68.43 1322 68.96 64.50 +4.46 -9.9sAlbemarle N ALB 1.54 1.2 21 130.21 48.89 749 127.89 6268 130.21 122.45 +5.41 +75.1 AlbertAc Q ALAC 11.35 10.25 0 10.76 4 10.88 10.71 -.07 +4.0 AlbertAc un Q ALACU 13.88 10.01 11.20 2 11.30 11.20 +5.2 AlbertAc rt Q ALACR 1.86 .05 24 .33 71 .35 .26 +.08 +37.5 Albertsns n N ACI 16.50 12.91 1042 15.71 8885 16.02 15.16 +.56 Albireo Q ALBO 49.00 11.26 139 35.18 808 36.15 34.13 -.19 +38.4 Alcoa Cp N AA 94 21.92 5.16 4749 18.82 29330 19.23 16.76 +2.25 -12.5 Alcon N ALC 68.11 39.37 657 62.84 4097 66.88 62.49 -2.57 +11.1 AldeyraTh Q ALDX 8.70 1.48 249 6.76 1376 7.02 6.55 +.04 +16.4 Alector Q ALEC 35.93 9.12 347 12.63 2966 13.43 12.02 -.24 -26.7sAlerusFn Q ALRS .60 2.4 25.35 15.05 22 24.81 110 25.35 23.99 +.50 +8.6 AlexB Inc N ALEX .76 4.9 23.32 8.32 268 15.52 1547 16.40 14.94 +.11 -26.0 Alexanders N ALX 18.00 6.3 353.55 223.03 5 286.98 46 298.19 278.31 +12.13 -13.1 AlexREE N ARE 4.24f 2.6 36 177.70 109.22 522 164.14 2977 167.19 160.66 -.23 +1.6 AlexcoR g A AXU 3.50 .72 997 2.42 5551 2.58 2.26 -.14 +4.3 Alexion lf Q ALXN 19 128.57 72.67 1303 121.38 6197 128.38 120.42 -6.38 +12.2 AlgonPw N AQN 1.23f 16.73 9.53 541 15.44 3628 16.10 15.23 -.45 +9.1 AlgnPwNt N AQNB 1.55 5.5 29.68 15.39 11 28.09 69 28.66 27.78 +.06 -.4 Alibaba N BABA 98 319.32 169.95 33744 270.74 129777 272.37 252.55 +9.90 +27.6 Alico Q ALCO .36 1.2 8 38.25 22.55 13 31.13 42 32.65 30.19 -.26 -13.1 AlignTech Q ALGN 87 507.05 127.88 560 446.45 2641 466.75 439.71 -10.81 +60.0sAligosTh n Q ALGS 22.50 12.82 144 19.47 989 22.50 18.81 -.23 +31.1 AlimerSc Q ALIM 9.98 2.86 38 4.75 303 5.42 4.68 -.34 -37.3 Alio Gld A ALO 1.35 .28 1.26 +60.5 AlkalWatr Q WTER 2.60 .40 917 1.11 12195 1.36 1.07 -.16 -12.6 Alkermes Q ALKS 21.88 11.98 777 18.24 7137 18.76 17.11 +.44 -10.6 AlkidoP h Q AIKI 5.52 .47 652 .51 3427 .56 .51 -.01 -61.2 Allakos Q ALLK 139.99 41.61 235 101.41 1003 104.18 95.96 +.69 +6.3 AllegCp N Y 847.95 426.87 85 589.53 328 633.85 585.17 -26.27 -26.3 AllegTch N ATI 9 24.17 4.95 1744 13.98 10800 14.00 12.65 +1.40 -32.3 AllgnceBc Q ABTX .40 1.3 17 38.95 20.88 42 31.44 186 32.90 30.55 +.62 -16.4 AllegiantT Q ALGT 2.80 1.8 11 183.26 60.06 126 154.94 786 165.74 153.04 +.22 -11.0 Allegion N ALLE 1.28f 1.1 139.24 77.37 490 113.00 3319 118.38 111.87 -1.00 -9.3 AllenaPh Q ALNA 3.39 .53 242 1.37 3272 1.63 1.33 -.14 -49.8 Allete N ALE 2.47 4.4 17 84.71 48.22 256 56.18 1492 58.80 55.29 +.42 -30.8 AlliData N ADS .84 1.3 4 115.62 20.51 627 66.40 5165 71.50 65.92 +.34 -40.8 AlliBNtlMu N AFB .75 5.4 14.51 9.94 64 13.86 186 14.05 13.80 +.05 -.5 AllnceRes Q ARLP 1.60m 39.8 1 12.29 2.63 270 4.02 4040 4.30 3.50 +.49 -62.8 AlliBGlbHi N AWF .84 7.6 12.53 7.28 235 11.03 1216 11.09 10.72 +.32 -8.5 AlliBern N AB 2.44e 7.7 15 36.06 13.24 184 31.68 1496 32.30 31.06 +.04 +4.7 AlliantEg s Q LNT 1.52 2.9 26 60.28 37.66 1662 52.87 6625 57.12 52.16 -3.33 -3.4 AlliGlCvInc N NCV .78 14.9 6.13 2.11 302 5.23 3596 5.23 4.98 +.26 -9.0 AlliGblCv2 N NCZ .69 14.9 5.38 1.98 492 4.62 4882 4.65 4.41 +.22 -9.8 AlliNFJDv N NFJ 1.20 9.4 13.62 7.53 180 12.70 1116 12.80 12.55 +.17 -2.3sAlliGlEqCv N NIE 1.52 5.5 27.39 14.62 68 27.41 385 27.54 26.60 +.72 +21.0 Allz24Tgt N CBH 10.00 5.50 38 9.68 227 9.70 9.24 +.42 +.3sAllnzgDI&Cv N ACV 2.00 6.8 29.21 11.51 18 29.25 146 29.25 28.09 +1.09 +18.9 AlldCap47 N AFC 1.72 6.6 27.13 14.61 3 25.99 39 26.04 25.73 +.18 -1.5 AllEsports Q AESE 5.94 .40 648 .96 4870 1.07 .91 +.00 -63.0 AldHlPrd Q AHPI 45.00 .92 298 4.98 2978 6.19 4.85 -.88 +309.5 AlliedMot Q AMOT .12 .3 33 49.98 19.00 24 40.75 135 41.68 39.14 +.33 -16.0 AllisonTrn N ALSN .68 1.7 10 49.73 26.15 1962 39.74 8060 41.64 39.24 -.69 -17.8 AlloVir n Q ALVR 42.48 20.77 79 33.50 515 34.62 29.30 +3.75 -13.3 Allogene Q ALLO 55.00 17.43 782 31.23 4156 34.46 30.60 -.84 +20.2 Allot Q ALLT 13.05 6.44 95 9.89 615 10.88 9.83 -.81 +16.4sAllscriptH Q MDRX 9 13.00 4.56 1829 13.17 8739 13.29 12.01 +.92 +34.2 Allstate N ALL 2.16f 2.2 15 125.92 64.13 1751 100.18 10555 102.01 97.05 +3.47 -10.9 Allstate 53 N ALLpB 1.28 4.8 27.90 17.64 35 26.48 141 26.74 26.30 +.10 -.6 Allst pfI N ALLpI 1.19 4.4 27.55 16.90 18 27.17 151 27.35 26.77 +.32 +7.3 Allstat pfH N ALLpH 27.74 16.10 57 27.55 660 27.72 27.40 +.08 +5.4 AllyFincl N ALLY .76 2.6 5 33.34 10.22 4072 28.98 21951 31.53 28.83 -.93 -5.2 AlmadM A AAU 1.24 .21 299 1.08 1920 1.19 1.05 -.03 +83.4 AlnylamP Q ALNY 167.33 84.97 426 124.70 2860 136.01 122.66 -10.81 +8.3sAlphaOmg Q AOSL 38 21.50 5.82 303 21.62 1361 21.98 20.16 +1.19 +58.7 AlpUSQVal N QVAL 1.35e 5.1 31.05 15.38 14 26.70 53 27.29 26.60 -.08 -12.2 AlpValuIntl N IVAL 1.35e 5.1 30.28 17.60 8 26.45 45 26.47 25.97 +.73 -10.3 AlpMoIntQ N IMOM 31.05 17.14 3 30.35 22 30.35 29.50 +.40 +12.0sAlpMoUSQ N QMOM 46.01 21.37 8 45.98 30 46.09 43.76 +2.11 +42.0 AlpArcVl N VMOT 25.75 19.70 2 23.98 32 24.02 23.56 +.29 -3.8sAlphFrdm N FRDM 30.18 16.86 8 29.01 38 30.18 28.90 +.64 +5.0 A1Tact n Q SNUG 28.31 19.81 18 26.47 53 26.60 26.41 +.06 +7.2 AlphHlAc un Q AHACU 10.00 9.83 547 9.85 608 9.92 9.85 -.05 -1.5 AlphaPro A APT 63 41.59 3.20 1594 12.66 7065 13.24 11.90 -.75 +269.1 Alphabet C Q GOOG 44 1818.06 1013.54 2288 1742.19 8572 1799.07 1737.01 -34.83 +30.3 Alphabet A Q GOOGL 52 1816.89 1008.87 1381 1736.38 6514 1794.34 1730.02 -35.88 +29.6 Alphatc Q ATEC 11.38 2.19 765 10.80 3685 10.99 9.69 +.53 +52.2 AlpImmu Q ALPN .20p 15.00 2.05 41 7.80 146 8.34 7.71 -.38 +103.1 AlpIncPr n N PINE .80 5.2 19.83 7.74 33 15.50 184 15.78 14.93 +.15 -18.5 AlpREIT N GRI 1.52e 3.8 51.35 23.83 40.06 2 41.31 39.78 +.82 -17.3 AlpsEqSect N EQL 1.57e 1.9 89.89 51.33 2 83.06 14 84.74 82.94 -.20 +3.9 AlpAler rs N AMLP 44.65 12.05 3032 24.83 21900 25.49 23.46 +1.82 AlpDisrTc N DTEC 43.24 22.24 28 41.56 132 42.01 40.72 +.67 +29.0 AlpsRivFlex N RFFC 37.87 22.51 2 36.97 24 37.47 36.89 -.09 +3.6 Alps RivDiv N RFDA 37.17 22.95 2 36.58 23 37.13 36.43 -.10 +4.4 AlpRvrCare N RFCI 26.57 23.13 6 26.16 18 26.20 26.04 +.11 +4.2 AlpRivUncn N RFUN 25.69 21.15 0 25.47 5 25.53 25.39 +.08 -.4 AlpMedBrk N SBIO 49.04 25.10 15 47.29 101 47.75 46.14 +.33 +11.8 AlpEDvDg N EDOG .73e 3.5 22.47 13.43 1 20.90 13 20.93 20.74 +.45 -3.9 AlpAlerEn N ENFR .81e 5.7 21.42 7.46 23 14.13 148 14.23 13.52 +.76 -32.0 AlpIntDvDg N IDOG 1.47e 6.0 28.02 16.77 9 24.54 56 24.78 24.37 +.52 -10.7sAlpBarr400 N BFOR .25e .5 47.23 26.12 3 46.78 7 47.23 46.54 +.41 +9.5 AlpRivStInc N RIGS .30e 1.2 25.08 18.23 6 24.72 62 24.78 24.58 +.01 -.6 AlpsDvDog N SDOG 1.40e 3.3 47.63 26.12 42 42.57 268 43.48 42.15 +.44 -9.1 AltaEquip N ALTG 10.80 3.59 22 8.86 247 9.19 8.11 +.75 -11.5 AltaEq wt N ALTG/2S AltaMsa wt Q AMRW 2.02 Altabancp Q ALTA .60f 2.2 24 31.27 13.55 31 26.86 161 28.49 26.01 +.14 -10.8sAltair A Q ALTR 51.04 23.04 312 51.03 1289 51.94 48.28 +2.02 +42.1 AlterityT h Q ATHE 5.15 .28 1012 1.60 124124 3.58 1.56 +.45 +105.1 Alteryx N AYX 185.75 75.17 1270 117.00 7593 118.36 108.02 +6.03 +16.9sAltice N ATUS .07e 32.13 15.96 4689 32.27 33349 32.35 30.25 +1.62 +18.0 Altimm Q ALT 35.10 1.51 1022 9.32 5852 9.86 9.03 -.81 +393.1 AltisrcAst A AAMC 32.24 10.20 1 23.00 11 25.38 22.50 +.50 +86.2 Altisrce Q ASPS 1 19.87 6.00 22 12.87 163 13.16 11.98 +1.21 -33.4sAltraIndlM Q AIMC .16 .3 26 56.45 12.00 401 53.81 2590 56.45 52.26 +.81 +48.6 Altria N MO 3.44f 8.6 13 51.78 30.95 6041 39.94 36433 41.52 39.36 -.39 -20.0 AltusMid rs Q ALTM 59.60 9.40 89 37.36 473 40.89 34.01 +3.98 -34.7 AlumChina N ACH 9.07 4.60 44 7.30 270 7.32 6.93 +.61 -16.0 AlussaE n N ALUS 10.29 9.25 1 9.89 318 9.92 9.85 +.04 +.5sALX Onco n Q ALXO 73.21 28.01 169 73.94 757 77.68 51.39 +23.16 +146.5 Market profile NYSE American Nasdaq ElecVeh 162,337,500 10.81 +1.17 KaixinAuto 135,355,900 6.06 +3.05 Ayro rs 135,150,100 8.09 +1.91 Ideanom h 109,037,100 1.54 +.34 FuelCell 99,176,100 5.54 +.18 Apple Inc s 72,455,600 117.34 -1.30 AmAirlines 57,347,600 12.53 -.26 NanoD h 55,361,900 4.43 -1.43 KandiTech 53,886,400 12.06 -2.35 BlinkCh 44,074,300 22.67 +4.33 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2200.79 -7.73DPW Hld 12,150,900 2.13 +.32 22ndCentry 9,946,400 1.35 -.15 B2gold g 9,085,700 5.68 +.01 iBio 6,797,900 1.61 -.01 NwGold g 4,563,500 1.82 +.04 IndiaGlC 2,462,400 1.28 CheniereEn 2,017,400 54.44 -.83 iShIndia bt 1,842,400 36.49 +.01 NovaGld g 1,687,100 10.55 +.07 CrSuiHiY 1,673,200 2.27 +.03 iBio 62,112,500 1.61 -.17 B2gold g 40,013,200 5.68 -.31 22ndCentry 32,446,100 1.35 +.53 NDynMn g 29,812,400 .88 +.01 NwGold g 29,748,300 1.82 -.03 TitanPh 897,060,800 .21 +.09 FuelCell 785,308,100 5.54 +2.69 Sundial h 555,121,600 .26 -.03 GulfprtE h 444,163,300 .14 -.10 Apple Inc s 387,640,700 117.34 -1.92 FRIDAY MOST ACTIVEName Vol Last Chg 13827.00 -36.23 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 79,774,600 9.76 +.10 Xpeng n 79,264,500 53.89 +5.78 Palantir n 71,847,200 18.15 -.83 S&P500ETF 70,175,000 355.33 -2.45 Pfizer 59,738,200 36.70 +.51 FordM 56,933,600 8.74 -.08 Carnival 52,255,000 17.37 -.82 Transocn 51,437,600 1.38 +.05 iShiBxHYB 42,726,800 85.92 -.16 BkofAm 40,243,800 26.81 -.17 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 533,030,700 9.76 +.51 Palantir n 399,099,600 18.15 +2.35 Carnival 345,327,700 17.37 +1.36 S&P500ETF 339,823,400 355.33 -2.77 FordM 327,494,700 8.74 +.20 VaalcoE 1.75 +77.5 SwitchE un 29.27 +61.6 SuperiorInd 4.91 +59.9 fuboTV n 23.65 +54.4 SM Energy 3.62 +53.4 Navios pfG 4.41 +49.0 Express 1.14 +48.4 PhxNMda 2.40 +46.3 WEEKS BIGGEST GAINERSName Close Chg E-TrFood 19.54 -28.1 LegacyAc 8.10 -22.5 Flotek 1.99 -20.1 LegacyA un 8.90 -17.8 X Finl rs 1.77 -17.1 Navistr pfD 21.32 -14.7 BldBear 3.90 -13.7 WEEKS BIGGEST LOSERSName Close Chg FTS Int rs 8.99 +109.6 22ndCentry 1.35 +65.4 RetractTc 12.01 +45.4 Zedge 3.96 +28.6 CorMedix 7.25 +27.4 DeltaAprl 22.34 +24.5 Tengsco 1.08 +24.4 DPW Hld 2.13 +22.4 WEEKS BIGGEST GAINERSName Close Chg Servotr 7.15 -16.5 1847 Goed n 5.89 -16.3 FlexSolu 2.29 -14.9 NavdeaBi 2.36 -14.5 ArmataP 3.13 -14.2 WidePnt rs 6.91 -11.9 BowlA 7.80 -10.0 MedAvail 11.40 +917.9 BlinkCh 22.67 +133.7 Arcimot h 17.01 +125.3 Ayro rs 8.09 +102.8 KaixinAuto 6.06 +94.9 FuelCell 5.54 +94.4 CIIG Mr un 19.30 +86.5 GrpwrMtr n 22.04 +74.9 Brainstorm 4.34 -62.7 Tantech 1.30 -60.4 HOF Res 1.35 -45.8 RaptTher 16.76 -45.0 Beyondsp 10.39 -40.0 OncTher 2.79 -38.5 EbangInt n 5.20 -29.311854.97 -49.74How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks , designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 1,098 1,415 95 Volume (000s) New Highs New Lows 2,608 58 Advanced Declined Unchanged 119 105 14 Volume (000s) New Highs New Lows 238 6 1 Advanced Declined Unchanged 1,660 1,471 153 Volume (000s) New Highs New Lows 3,284 158 7 Advanced Declined Unchanged 1,889 710 36 Volume (000s) New Highs New Lows 2,635 260 6 Advanced Declined Unchanged 159 87 5 Volume (000s) New Highs New Lows 251 13 2 Advanced Declined Unchanged 2,212 1,049 41 Volume (000s) New Highs New Lows 3,302 411 45 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 56

AmalBk Q AMAL .32 2.4 12 20.00 7.90 76 13.32 297 13.73 12.69 +.90 -31.5 Amarin Q AMRN 26.12 3.36 20603 4.62 58160 5.01 4.20 +.34 -78.5 Amazon Q AMZN 3552.25 1626.03 3370 3099.40 17178 3189.25 3072.69 -29.41 +67.7 AmbacFin N AMBC 45 22.90 8.74 271 14.79 2000 15.39 14.19 +.76 -31.4 Ambarella Q AMBA 73.59 36.02 639 66.46 2739 67.00 59.13 +7.75 +9.7 Ambev N ABEV .05e 1.9 4 4.75 1.90 16573 2.69 112136 2.97 2.69 -.11 -42.3 AmbowEd A AMBO 63 2.50 Amcor N AMCR .46 3.9 12.40 5.80 3849 11.93 23536 12.23 11.70 +.14 +10.1 Amdocs Q DOX 1.31 2.0 18 77.29 44.05 597 64.61 3564 65.38 63.19 +.42 -10.5 Amedisys Q AMED 77 273.77 132.95 121 241.10 689 251.48 238.88 -2.33 +44.4sAMERCO Q UHAL 1.50e 11 414.35 222.34 30 401.01 148 414.35 397.44 -.86 +6.7 Ameren N AEE 2.06f 2.6 28 87.66 58.74 1347 78.45 9839 84.46 77.61 -3.67 +2.1 Ameresco N AMRC 61 46.81 13.38 240 43.38 1102 44.00 42.16 +.25 +147.9 AmerHl wt Q AMRHW .84 AmeriHl rs Q AMRH 5.30 .63 271 1.26 1884 1.31 1.18 -.09 -44.2 AFMulti Q ATAX .24m 6.3 6 8.10 3.52 107 3.82 1027 3.95 3.73 +.15 -50.4 AMovilL N AMX .17e 1.2 18.04 10.12 1660 14.07 10772 14.60 13.90 +.13 -12.1 AmMovl A N AMOV 17.94 10.41 24 13.98 50 14.48 13.50 +.10 -12.1 AmCarM Q CRMT 24 129.70 35.18 35 101.64 415 111.52 99.00 +4.03 -7.3 AmAirlines Q AAL .40 3.2 4 30.78 8.25 57348 12.53 381865 13.36 12.23 +.29 -56.3 AmAssets N AAT 1.00f 3.5 43 48.15 20.15 269 28.54 1793 29.45 27.25 +1.94 -37.8 AmAxle N AXL 11.26 2.50 1700 7.99 8650 8.48 7.85 +.30 -25.7 AmCampus N ACC 1.88 4.6 53 49.02 20.13 559 40.50 3919 42.48 39.80 -.20 -13.9sAEagleOut N AEO .55 3.2 11 17.38 6.54 4828 16.94 30306 17.38 15.13 +1.83 +16.3 AEP Q AEP 2.96f 3.6 21 104.97 65.14 5779 82.49 20293 89.81 80.81 -7.38 -12.7 AElPw pfB N AEPpB 58.77 37.05 48.51 -10.4 AmElPw pf C N AEPpC 49.78 47.71 49.02 +1.4 AEqInvLf N AEL .30f 1.1 11 34.25 9.07 717 27.20 3696 28.12 26.66 +.52 -9.1 AEqInv pfB N AELpB 27.76 23.25 12 26.92 119 27.27 26.68 +.22 +10.7 AmExp N AXP 1.72 1.5 15 138.13 67.00 3677 112.58 21357 120.39 111.90 -2.41 -9.3 AmFinTr Q AFIN .85 11.3 15.18 4.20 400 7.50 2030 7.69 7.15 +.27 -43.4 AmFnTr pf Q AFINP 1.88 7.6 26.15 6.81 43 24.83 159 25.02 24.80 -.11 +.2 AFnclGrp N AFG 2.00f 2.2 11 115.03 44.01 436 89.73 1996 91.38 86.66 +3.46 -18.2 AFnclGp 55 N AFGH 1.50 5.9 26.57 15.00 25.37 -3.4 AHm4Rent N AMH .20 .7 32.04 17.50 1505 28.60 11121 30.73 28.11 -1.68 +9.1 AHm4Rn pfD N AMHpD 1.63 6.3 27.29 16.75 34 25.93 70 26.00 25.75 +.02 -1.0 AHm4R pfE N AMHpE 1.59 6.2 27.15 16.81 13 25.72 54 25.89 25.65 -.7 AH4Rn pfG N AMHpG 1.47 5.6 26.93 16.50 1 26.22 6 26.40 26.10 -.10 +.3 AHm4R pfF N AMHpF 27.40 16.43 2 25.90 19 26.14 25.90 -.11 -1.1sAIntGr pfA N AIGpA 1.46 5.2 28.25 16.08 25 28.03 259 28.25 27.88 -.05 +2.5 AmIntlGrp N AIG 1.28 3.3 56.42 16.07 5572 38.61 27122 39.36 37.47 +1.29 -24.8 AmerNtl Q AMNB 1.08 4.0 14 40.57 18.53 33 26.82 144 29.28 26.05 +1.19 -32.2 AmNatIns Q ANAT 3.28 3.9 11 120.88 63.93 19 84.22 109 85.62 81.30 +1.10 -28.4 AmPubEd Q APEI 31 41.09 18.47 55 31.10 392 31.96 29.86 -.12 +13.5 AmrRlty N ARL 1 17.44 5.99 1 9.48 6 10.00 8.99 +.17 -44.7 AmRenAs N ARA 11.98 5.57 112 11.42 907 11.45 11.41 +10.1 AmRsCp Q AREC 4.93 .32 542 1.47 6019 1.70 1.34 +.09 +133.3 AmrRvr Q AMRB .28 2.5 21 16.43 8.00 0 11.05 63 11.15 10.78 +.12 -25.7 AmShrd A AMS 9 3.58 1.16 13 1.87 132 1.99 1.83 -.05 -23.4 ASoft lf Q AMSWA .44 2.5 51 21.48 9.05 149 17.27 570 17.56 16.07 +.75 +16.1 AmStsWtr N AWR 1.22 1.6 46 96.64 65.11 149 75.46 1035 79.25 73.35 -1.74 -12.9 AmSupr Q AMSC 18.50 4.40 291 16.00 1386 16.04 14.15 +1.79 +103.8 AmTower N AMT 4.56f 2.0 87 272.20 174.32 1965 232.66 9315 245.59 232.50 -10.43 +1.2 AVangrd N AVD .08 .5 83 19.60 11.35 59 14.87 342 15.23 14.50 +.41 -23.6 AmVirtCl Q AVCT 12.96 1.45 89 4.49 1426 5.60 3.89 +.51 -57.8 AmVirtC wt Q AVCTW .51 AmWtrWks N AWK 2.20 1.4 68 172.56 92.00 979 157.71 4920 165.63 154.54 -3.60 +28.4tAmerWell n N AMWL 41.80 21.34 3432 23.92 27638 24.65 21.34 +.12 -3.2 AWoodmk Q AMWD 12 117.70 35.30 93 98.45 582 99.33 92.78 +6.46 -5.8 AmerSilvr N USAS 3.65 AmercldR N COLD .84 2.4 41.29 23.30 3702 34.40 11048 37.31 34.13 -2.44 -1.9sAmeriprise N AMP 4.16 2.3 14 188.57 80.01 528 179.80 3349 188.57 179.77 -5.08 +7.9 AmerisBc Q ABCB .60 1.8 11 44.90 17.12 262 33.91 1584 35.49 32.93 +.40 -20.3 Amerisafe Q AMSF 1.08 1.9 8 80.65 48.02 90 57.43 360 59.86 56.29 -.65 -13.0 AmrSvFin Q ASRV .10 3.3 4.30 2.36 13 3.01 76 3.25 2.92 -.11 -28.3 AmSvFn pf Q ASRVP 2.11 7.5 29.99 22.76 0 28.00 3 28.45 27.18 -.45 +1.4 AmeriBrgn N ABC 1.76f 1.8 12 111.25 72.06 949 100.46 6784 110.56 99.74 -7.66 +18.2 AmesNatl Q ATLO 1.00f 4.6 11 28.69 16.53 22 21.54 106 21.75 20.51 +1.16 -23.2 Amesite n Q AMST 6.58 3.65 61 4.92 447 5.25 4.40 +.55 -5.7sAmetek N AME .72 .6 49 120.35 54.82 862 117.42 5661 120.35 116.52 +.15 +17.7 Amgen Q AMGN 6.40 2.9 18 264.97 177.05 2956 223.17 14161 239.82 221.48 -14.19 -7.4sAmicusTh Q FOLD 23.19 6.25 2157 21.98 9067 23.19 21.38 +125.7 AmkorTch Q AMKR 61 15.80 5.40 738 13.50 5423 13.84 13.31 +.20 +3.8 Ampco N AP 5.23 1.94 69 4.04 461 4.31 3.88 -.01 +34.2 Amphastar Q AMPH 22.69 12.33 248 18.36 1165 19.70 17.99 -1.01 -4.8 Amphenol N APH 1.16f .9 33 128.54 63.05 1535 127.39 7571 128.43 121.35 +3.99 +17.7 AmpioPhm A AMPE 1.39 .31 1020 .86 7787 .93 .79 +.05 +47.7 AmplifyEn N AMPY .40 44.7 6 7.58 .49 345 .90 4220 1.02 .80 +.13 -86.5 AmpDivOpt N DIVO 32.82 21.39 47 31.79 426 32.45 31.65 -.26 +3.5 AmpCann N CNBS 16.27 6.48 17 15.36 127 15.82 14.63 +.69 +15.5 AmpLend N LEND .98 7.4 19.85 10.00 1 13.22 3 13.43 13.14 -.39 -26.1 AmplitHl n Q AMHC 10.25 9.45 4 9.87 7 9.90 9.84 +.5 AmplitH wt Q AMHCW AmplitH un Q AMHCU 10.71 9.29 0 10.45 4 10.45 10.20 +.11 +3.8 Amrep N AXR 6.85 3.98 13 6.18 37 6.36 6.01 -.07 +3.3 AmtechSys Q ASYS 7.96 3.55 74 5.83 184 6.30 5.63 -18.6 Amyris h Q AMRS 6.07 1.40 2020 2.30 13537 2.45 2.20 -.03 -25.6 AmytPhr n Q AMYT 15.50 10.06 60 12.99 164 14.00 12.80 -.86 +15.5 AnPacBio n Q ANPC 12.18 3.15 31 3.40 191 3.84 3.23 -.07 -69.8 AnalogDev Q ADI 2.24 1.7 34 140.38 79.08 2295 134.88 14462 140.17 131.50 -1.39 +13.5 Anaptys Q ANAB 31.29 10.80 222 26.46 1611 29.51 25.30 -2.79 +62.8 Anavex rs Q AVXL 7.69 2.20 576 5.17 4519 5.41 4.91 -.21 +99.6 Anchiano Q ANCN 2.72 .51 84 1.45 385 1.52 1.32 +.04 +3.6 Andersons Q ANDE .70 3.3 55 25.93 10.00 115 21.36 713 23.38 20.63 -.72 -15.5 AndinaIII Q ANDA 10.60 9.80 2 10.20 55 10.30 10.05 +.14 +.5 AndinIII rt Q ANDAR .70 .06 10 .26 134 .27 .18 +.09 -7.1 Anf DvAlt N DALT 10.84 5.36 10 9.08 752 9.09 8.92 +.11 -11.3 AngioDyn Q ANGO 19 17.24 7.48 199 12.59 809 12.73 11.91 +.46 -21.4 AnglogldA N AU 38.50 12.66 2953 22.56 12759 24.05 21.83 -1.58 +1.0 ABInBev N BUD 1.10e 1.7 16 83.54 32.58 1553 65.04 7709 69.30 64.60 -1.32 -20.7 AnikaTh Q ANIK 18 61.25 22.01 75 36.20 344 39.04 35.68 -1.61 -30.2 AnixaB hrs Q ANIX 4.13 1.33 123 2.21 463 2.26 2.02 +.04 -32.6 Annaly N NLY 1.00e 12.7 9 10.50 3.51 10559 7.89 66215 8.15 7.61 +.32 -16.2 Annaly pfD N NLYpD 1.88 7.3 25.99 15.08 23 25.65 169 25.85 25.55 +.05 -.2 Annaly pfG N NLYpG 1.63 7.3 25.94 7.63 63 22.23 437 22.45 21.55 +.76 -12.0 Annaly pfF N NLYpF 26.41 8.53 97 23.50 557 23.72 22.93 +.66 -9.1 Annexon n Q ANNX 31.84 15.33 48 24.95 296 25.45 22.00 +2.09 +40.5 Ansys Q ANSS 88 357.93 200.07 296 318.26 1732 328.79 313.64 -9.95 +23.6 AntaresP Q ATRS 58 5.13 1.60 417 2.88 3013 3.01 2.85 +.03 -38.7 AntelopeEnt Q AEHL 5.31 .78 426 2.11 3863 2.48 2.04 +.03 +3.4tpdvWirelss Q ATEX 57.75 27.27 170 29.13 1126 33.48 27.27 -3.55 -32.6 AnteroMid N AM .45e 7.1 7.87 1.69 2981 6.40 18910 6.85 6.23 +.02 -15.7 AnteroRes N AR 1.00 25.2 8 4.64 .64 6493 3.97 46240 4.20 3.69 -.02 +39.3sAnthem N ANTM 3.80 1.2 26 338.20 171.03 2312 305.62 7964 338.20 304.67 -27.34 +1.2 Anworth N ANH .44e 19.7 6 3.79 .79 754 2.23 7711 2.28 1.85 +.41 -36.6 Anwrth pfA N ANHpA 2.16 8.7 26.46 6.52 8 24.87 82 24.97 23.66 +1.18 -3.4 Anwrth pfB N ANHpB 1.56 7.6 23.45 7.05 23 20.63 204 21.29 17.82 +2.61 -8.3 Anwrth pfC N ANHpC 1.91 8.2 25.80 5.50 7 23.41 95 23.50 21.51 +1.72 -7.6 Aon plc N AON 1.84f .9 41 238.19 143.93 1773 198.67 8894 209.41 197.86 -5.77 -4.6 Apache Q APA .10m .9 7 33.77 3.80 7961 11.44 53610 11.90 10.71 +1.12 -55.3 AptInv N AIV 1.64 5.4 17 41.39 18.27 1614 30.64 6370 32.57 30.44 -.45 -20.3sApellis Q APLS 45.04 16.85 778 45.43 3612 46.04 37.58 +6.70 +48.4 ApexGl hrs Q APEX 23.30 2.60 6.80 -12.8 ApexTc Q APXT 11.41 9.13 217 10.15 272 10.34 10.11 -.09 +2.8 ApexTc un Q APXTU 12.42 9.60 11.00 2 11.00 10.56 -.24 +5.1sAphria Q APHA 6.60 1.95 7099 6.13 54461 6.60 5.66 +.47 +17.4 ApogeeE Q APOG .75 2.8 17 41.07 13.77 168 26.48 925 26.77 24.82 +1.55 -18.5 ApolloCRE N ARI 1.60f 15.1 7 18.95 4.12 954 10.63 5191 11.17 10.48 +.39 -41.9 ApollEnd Q APEN 3.28 1.24 6 2.55 421 2.72 2.19 +.40 -10.5 ApolloGM N APO 2.35e 5.4 15 55.39 19.46 1254 43.18 12234 46.03 43.05 -.55 -9.5 ApollG pfA N APOpA 1.59 6.0 27.15 15.50 7 26.57 98 26.68 26.36 +.20 -.1 ApolG pfB N APOpB 1.59 5.8 27.93 15.33 13 27.45 80 27.67 26.95 +.31 +1.4 ApollInv Q AINV 1.80 17.0 18.33 5.20 450 10.58 2514 10.81 9.99 +.62 -39.4 ApolMed Q AMEH 19.68 9.27 44 18.54 526 19.45 18.09 -.38 +.7 ApollSrFlt N AFT 1.08a 8.1 15.58 8.01 43 13.32 208 13.41 13.23 +.05 -12.0 ApolloTact N AIF 1.20a 9.0 15.89 8.28 39 13.34 214 13.42 13.08 +.27 -11.7 AppFolio Q APPF 180.56 81.01 147 151.08 627 153.26 142.00 +6.52 +37.4sAppian A Q APPN 123.00 29.07 1795 125.06 6901 129.36 98.75 +25.97 +227.3 AppHReit N APLE 1.20 9.4 16 16.42 4.48 1972 12.77 11281 13.21 12.53 +.40 -20.9 Apple Inc s Q AAPL 43 137.98 53.15 72456 117.34 387641 120.99 116.81 -1.92 +59.8 AplDNA h Q APDN 16.39 2.52 114 7.05 790 7.29 6.78 +.29 +68.3 AppGenTc Q AGTC 10.42 2.29 535 3.99 2809 5.09 3.88 -.97 -11.7sApldIndlT N AIT 1.28 1.7 21 77.44 30.66 164 76.64 1273 77.44 72.52 +5.46 +14.9sApldMatl Q AMAT .88 1.1 23 77.51 36.64 7590 76.73 44153 78.57 72.58 +4.14 +25.7 ApplMol n Q AMTI 36.21 17.05 54 30.43 376 31.80 29.20 +.57 +69.2 ApldOptoel Q AAOI 17.57 5.00 690 7.92 4379 8.13 7.24 +.33 -33.3 AppliedT Q APLT 57.39 13.58 126 19.50 768 19.98 16.14 +3.09 -28.5tAppliedUV n Q AUVI 12.99 4.88 87 5.10 929 5.29 4.88 -.06 -56.0 ApreaTh Q APRE 53.11 19.67 684 24.84 1324 25.00 20.26 +3.45 -45.9 Aptargrp N ATR 1.44 1.1 42 128.86 79.84 234 127.81 1020 128.36 125.57 +2.74 +10.5 Aptevo hrs Q APVO 60.00 2.94 196 45.63 2194 47.28 34.84 +.65 +397.6 Aptinyx Q APTX 6.47 1.60 547 3.27 2796 3.33 2.98 +.15 -4.4sAptiv N APTV .22 .2 22 116.99 29.22 1156 114.32 8550 116.99 111.02 +4.41 +20.4 AptormG Q APM 18.25 1.16 241 2.33 1191 2.43 2.11 +.14 -85.3 AptoseB g Q APTO 9.25 2.36 646 5.89 4281 6.15 5.28 +.53 +3.9 ApyxMed Q APYX 8.59 2.81 53 6.77 269 7.06 6.53 +.06 -20.0 AquaMetal h Q AQMS 1.60 .33 375 .93 2776 1.05 .89 -.04 +23.2 AquaB Tc Q AQB 5.25 1.52 615 3.86 6545 4.14 3.61 -.09 +77.9 Acquavnt N WAAS 27.78 20.81 27.03 -.3 AquestTh Q AQST 10.00 1.41 820 6.74 3073 7.40 6.00 +.60 +15.8 Aramark N ARMK .44e 1.2 21 47.22 9.65 2004 35.49 13080 35.89 33.01 +1.30 -18.2 Aravive Q ARAV 15.62 3.34 133 5.49 967 6.44 5.33 -.05 -59.8 ArborRT N ABR 1.28f 9.6 9 15.32 3.54 916 13.29 7721 13.60 12.76 +.62 -7.4 Arbor prA N ABRpA 2.06 8.1 26.71 7.60 1 25.36 56 25.52 25.22 +.11 -2.8 ArborR pfB N ABRpB 1.94 7.7 26.34 6.01 2 25.15 8 25.49 25.15 -.17 -2.2 ArborR pfC N ABRpC 2.13 8.2 28.00 10.00 2 25.83 14 26.04 25.38 +.03 -2.5 ArbutusB g Q ABUS 9.02 .88 768 3.36 11970 4.14 3.23 -.27 +20.9sArcBest Q ARCB .32 .8 11 39.69 13.54 147 37.92 759 39.69 37.05 +.82 +37.4 ArLgClTr un Q ACTCU 10.14 9.87 90 10.04 623 10.05 9.90 +.05 +.4 ArcadBio rs Q RKDA 6.63 2.30 91 3.04 595 3.17 2.75 +.23 -44.5 ArcelorM N MT .10p 4 18.89 6.64 3479 16.36 15127 16.91 16.18 +.21 -6.7 ArchCap Q ACGL 10 48.32 20.93 1942 33.97 8280 35.54 33.74 -.18 -20.8sArchCap pfF Q ACGLO 1.36 5.1 27.06 15.25 31 26.89 157 27.06 25.67 +.45 +4.3sArchC pfE Q ACGLP 1.31 5.0 26.23 16.13 22 25.95 399 26.23 25.61 +.23 +1.8 ArchResc N ARCH 2 78.06 21.80 156 29.82 1538 31.91 28.95 +.51 -58.4 ArchDan N ADM 1.44 3.0 15 52.05 28.92 1814 48.61 11419 50.65 48.12 -.89 +4.9 Archrock N AROC .58 7.6 22 10.42 2.09 897 7.64 4859 7.97 7.24 +.67 -23.9sArcimot h Q FUV 16.16 .97 27161 17.01 60166 20.20 6.90 +9.46 +956.5 ArcoPlat Q ARCE 59.49 29.09 61 41.18 1117 42.12 38.90 +.20 -6.8sArconic n N ARNC 29.95 6.00 474 28.07 3629 29.95 27.61 -.29 +352.0 ArcosDor N ARCO .05p 16 8.41 2.96 571 4.67 6222 4.97 4.62 -42.3sArcosa N ACA .20 .4 55.71 28.14 255 52.94 1297 55.71 51.70 +1.91 +18.8 ArcturusT Q ARCT 66.24 8.51 610 60.34 3438 61.50 43.51 +12.87 +455.1 ArcusBio N RCUS 37.41 7.19 329 24.38 1669 24.74 21.70 +1.78 +141.4 ArcutisB n Q ARQT 40.88 17.10 171 23.12 893 23.19 20.55 +1.95 +6.1 Ardaugh N ARD .56 3.1 21.54 9.20 46 17.96 484 18.50 17.41 +.74 -8.3 Ardelyx Q ARDX 8.81 4.22 304 5.65 1391 5.94 5.52 -.14 -24.7 ArdmoreSh N ASC .20 6.6 9.41 2.61 505 3.04 1880 3.12 2.85 +.21 -66.4 ArenaPh Q ARNA 6 90.19 32.95 629 64.83 3543 67.70 63.10 -1.85 +42.7 AresCap Q ARCC 1.60a 9.9 8 19.33 7.90 1215 16.16 9166 16.49 15.80 +.59 -13.4 AresCmcl N ACRE 1.32 11.9 9 17.69 2.78 237 11.08 1362 11.30 10.66 +.72 -30.1 AresDyCr N ARDC 1.40 10.6 15.91 8.10 95 13.19 337 13.37 13.10 +.20 -14.1sArgan N AGX 1.00 2.1 12 50.01 29.91 70 46.78 644 50.01 46.68 +.16 +16.5 Argenx Q ARGX 284.00 103.75 99 269.33 584 270.63 255.25 +6.66 +67.8 ArgoGp42 N ARGD 1.63 6.3 26.27 9.60 5 25.77 18 26.02 25.69 +.04 +.1 ArgoGpInt N ARGO 1.24 3.1 8 70.44 25.00 164 40.21 724 43.12 39.40 -.36 -38.8 AridisPh Q ARDS 10.18 3.80 6 7.21 28 7.77 6.65 +.11 +62.0sAristaNetw N ANET 16 280.35 156.63 518 268.50 2846 280.35 268.23 -5.36 +32.0 ArkInnova N ARKK 1.17e 106.15 33.00 2011 104.90 11206 105.50 98.20 +5.50 +109.6 ArkIndInno N ARKQ 67.00 26.19 293 65.87 1696 66.14 63.00 +2.77 +77.7 ArkGenom N ARKG 77.48 24.00 1106 76.45 6109 76.67 72.70 +2.36 +128.7 ArkWebX.O N ARKW 5.54e 127.59 40.49 1158 126.46 3987 127.37 116.62 +8.08 +119.6 Ark 3dPr N PRNT 27.89 13.80 32 27.47 215 27.56 26.76 +.67 +22.4 Ark IsrTc N IZRL 27.72 14.00 24 26.58 126 26.80 25.90 +.58 +20.1 ArkFinIn N ARKF 45.77 16.94 692 45.02 3200 45.31 43.31 +1.24 +87.7 ArkRst Q ARKR 1.00 8.9 9 23.60 7.19 18 11.21 180 11.44 10.25 +1.05 -50.2 ArlingAst N AI 1.02 33.3 6.76 1.40 177 3.06 1190 3.17 2.89 +.19 -45.1 ArlingAst23 N AIW 1.66 6.9 25.00 6.42 24.18 3 24.32 24.18 -.02 -1.8 ArlingAst25 N AIC 1.69 7.1 25.00 6.30 3 23.81 12 23.88 23.46 +.40 -.8 ArlAsst pfB N AIpB 1.75 8.8 23.43 4.99 3 19.88 31 19.94 18.36 +1.47 -6.0 ArloTc N ARLO 7.30 1.20 1285 5.37 4424 5.57 4.81 +.44 +27.6 ArmadaHof N AHH .44m 4.1 28 19.43 6.40 361 10.68 1792 11.20 10.34 +.30 -41.8 Armada pfA N AHHpA 1.69 6.8 29.48 14.30 22 25.00 151 25.25 24.50 +.52 -10.9 ArmataP A ARMP 6.92 2.52 7 3.13 239 3.90 3.06 -.52 -3.7 ArmourR N ARR 1.91 18.2 3 21.15 4.95 723 10.51 5305 10.90 10.19 +.34 -41.2 ArmRs pfC N ARRpC 25.29 7.10 19 24.20 118 24.40 24.15 +.05 ArmsFloor N AFI 9 5.60 1.12 224 3.27 1053 3.27 2.94 +.27 -23.4 ArmstrWld N AWI .84f 1.1 16 111.46 57.96 595 77.55 2385 79.13 74.28 +4.34 -17.5 ArrayTech n Q ARRY 48.88 29.05 813 45.10 4805 45.90 38.56 +6.63 +23.7 ArrwDJYld N GYLD 1.59e 12.6 16.50 8.47 9 12.59 38 12.94 12.25 +.29 -21.8 ArrowEl N ARW 13 90.98 39.25 556 88.83 2650 89.49 86.44 +1.83 +4.8 ArrowFn Q AROW 1.04b 3.4 12 37.19 20.18 24 30.19 126 31.41 29.52 +.97 -17.7 ArrCountR Q DWCR 28.87 17.38 27.30 0 -3.5 ArwDWATc Q DWAT .09e .8 11.71 7.87 11.60 1 11.60 11.60 +.07 +4.1 ArrowPhm Q ARWR 73.72 19.51 720 68.80 4916 72.50 66.85 +.26 +8.5 ArteloBi wt Q ARTLW ArteloBio Q ARTL 4.42 .45 16094 .60 22593 .75 .51 +.08 -77.9 ArtesRes Q ARTNA 1.00 2.7 25 40.26 30.01 24 37.32 96 39.96 37.19 -1.74 +.3 ArtisanPtr N APAM 2.76a 6.2 18 47.68 17.69 297 44.81 1840 46.48 44.38 +.76 +38.6 ArtiusAc A n Q AACQ 10.48 9.58 32 9.89 520 9.89 9.74 +.11 -.6 ArtiusAc wt Q AACQW ArtsWay Q ARTW .05 2.1 4.37 1.75 6 2.42 143 2.54 2.35 +.07 +36.7 Arvinas Q ARVN 61.57 19.68 1870 23.20 4994 26.36 22.79 -2.25 -43.5 Asana A n N ASAN 27.16 20.57 1915 22.14 6342 23.70 21.56 -.26 -14.6sAsburyA N ABG 16 129.78 39.36 178 117.04 926 129.78 115.50 -2.92 +4.7 Ascendis Q ASND 178.26 92.00 234 156.50 990 169.00 150.40 -9.18 +12.5 AshfordHT N AHT .24 14.0 2.94 .47 1.71 -38.7 Ashfrd pfD N AHTpD 2.11 18.4 25.90 3.00 23 11.48 235 13.44 8.34 +3.60 -54.5 AshfHT pfF N AHTpF 1.84 19.0 23.65 2.63 29 9.70 421 12.00 7.61 +1.94 -55.8 AshfrH pfG N AHTpG 1.84 17.9 22.50 2.60 77 10.27 878 11.00 7.40 +2.99 -51.9 AshfrdH pfH N AHTpH 1.88 19.4 23.00 2.50 44 9.71 569 10.92 7.37 +2.00 -55.9 AshfrdH pfI N AHTpI 1.88 19.4 22.93 2.25 64 9.70 1080 11.09 7.62 +1.95 -55.3 Ashford A AINC 65 27.83 4.50 18 6.50 76 7.82 6.15 -.23 -72.5sAshland N ASH 1.10 1.4 68 83.28 38.88 447 77.30 2851 83.28 76.61 -4.29 +1.0 AsiaPWire Q APWC .08e 3.6 2.69 .89 401 2.25 9313 2.40 1.80 +.30 +63.0 AspenAero N ASPN 14.63 4.09 137 11.67 868 12.41 11.18 +.51 +50.4 AspenGp Q ASPU 13.17 4.65 40 10.72 264 10.97 10.22 +.09 +34.0 Aspen pfC N AHLpC 1.49 5.5 29.33 9.99 13 27.21 115 27.49 26.92 +.03 -2.3 AspIns pfD N AHLpD 1.41 5.3 27.23 9.22 18 26.60 121 27.17 26.12 +.48 +.9 AspnIn pfE N AHLpE 27.08 9.72 34 25.67 149 26.93 25.67 -.17 -2.8 AspenTech Q AZPN 32 142.89 73.07 346 131.09 1938 132.36 119.02 +10.33 +8.4 AspiraWm Q AWH 5.78 .53 557 4.52 2571 5.02 4.31 -.41 +458.0 AssembBio Q ASMB 27.84 4.78 1307 5.44 7550 5.76 5.21 -.18 -73.4 AssertThr Q ASRT 1.71 .55 .80 -36.3sAscBnc pfC N ASBpC 1.53 5.8 26.50 17.28 1 26.39 12 26.50 25.86 +.12 +1.5sAsscBc pf D N ASBpD 26.25 15.14 2 26.25 18 26.25 25.82 +.15 +1.8 AsscdBanc N ASB .72 4.6 8 22.60 10.23 1182 15.66 6113 16.27 15.47 +.24 -28.9sAsdBn pfF N ASBpF 1.67 5.9 28.61 24.80 7 28.46 50 28.61 27.96 +.50 +14.2 AssocCap N AC .20 .5 65.46 24.33 6 37.81 31 38.01 35.36 +3.11 -3.5 Assurant N AIZ 2.52 1.9 66 142.61 76.27 420 133.89 2242 139.68 133.19 +.38 +2.1 AssuredG N AGO .80 2.5 6 50.77 13.64 516 31.63 4213 32.83 30.64 +1.07 -35.5 AsdGMu01 N AGOpB 1.72 6.3 27.91 14.17 2 27.30 18 27.55 27.20 -.18 +1.0 AsdGMu02 N AGOpE 1.56 5.9 28.00 15.61 6 26.43 40 26.90 26.34 -.28 -.4 AsdGMu03 N AGOpF 1.40 5.4 26.69 15.00 4 25.79 22 25.80 25.53 +.13 -.7 Astec Q ASTE .44 .8 23 63.74 25.17 122 55.53 622 56.83 54.26 +1.46 +32.2 AstraZen Q AZN 1.37e 2.5 64.94 36.15 4305 55.30 27423 56.77 53.67 -2.08 +10.9 AstroNova Q ALOT .28 2.9 20 16.30 5.29 65 9.82 160 10.22 8.53 +1.12 -28.4 Astronics Q ATRO 10 30.72 6.30 1326 11.28 3173 11.45 8.55 +2.57 -59.6 Astrotch Q ASTC 7.75 .98 435 1.74 2741 1.85 1.68 -.15 -3.3 AsureSftw h Q ASUR 9.18 4.30 68 7.74 288 7.90 7.04 +.62 -5.4 AtHomGr N HOME 19 23.92 1.20 2614 16.74 12104 17.77 13.75 +2.65 +204.4sAtaraBioth Q ATRA 22.55 4.52 1286 22.98 5648 23.50 18.28 +4.93 +39.5 AteaPhar n Q AVIR 35.59 24.15 313 33.17 2340 35.35 31.50 +.85 +9.3 Atento SA N ATTO .34p 60 18.59 .75 8.35 +189.9 Athene N ATH 50.43 13.37 451 42.97 4866 43.81 41.84 +1.10 -8.6sAthene pfB N ATHpB 1.41 5.2 27.35 10.00 19 27.06 140 27.35 26.31 +.48 +3.3 Athenex Q ATNX 18.35 5.63 824 14.01 3113 14.32 12.55 +1.56 -8.3 Athersys Q ATHX 4.38 1.13 2562 1.64 13799 1.81 1.54 -.11 +33.3 AthiraPh n Q ATHA 29.71 15.79 122 23.42 858 26.75 22.43 -3.08 +36.9 AtkoreInt N ATRK 43.50 10.85 768 34.00 4825 36.56 27.30 +7.22 -16.0 AtlanAmer Q AAME .02 .9 3.48 1.46 5 2.21 29 2.23 2.02 +.01 +12.2 AtlCapBc Q ACBI 13 20.21 8.89 95 15.59 360 16.01 15.01 +.56 -15.0 AtlPwr g N AT .12 2.54 1.70 241 2.02 1106 2.10 2.00 -.01 -13.3 AtlUnion Q AUB 1.00 3.4 17 38.77 18.55 233 29.82 1274 31.75 29.03 +.41 -20.6 AtlUn pfA Q AUBAP 1.72 6.4 27.63 22.05 13 27.00 104 27.25 26.68 +.09 +11.1 AtlanticaS Q AY 1.57e 4.9 48 37.98 17.74 491 32.35 2458 34.58 32.01 -1.41 +22.6 Atlanticus Q ATLC 18.37 5.00 10 14.81 99 16.70 14.13 +.31 +64.4 AtlasAir Q AAWW 7 69.08 14.97 536 53.40 2822 57.40 52.86 -1.31 +93.7 AtlasCp N ATCO .50 4.3 18 14.62 5.39 515 11.76 2365 12.00 11.12 +.73 -17.2 Atlas pfD N ATCOpD 1.99 8.1 26.23 7.00 6 24.66 34 24.77 24.23 +.41 -3.8 Atlas pfE N ATCOpE 2.06 8.2 26.42 7.49 3 25.07 55 25.31 24.80 -.02 -3.2 Atlas pfG N ATCOpG 26.64 7.00 9 25.35 51 25.44 24.93 +.25 -2.8 Atlas pfH N ATCOpH 1.97 8.0 24.85 7.20 12 24.72 112 24.73 24.15 +.57 +.5 Atlas pfI N ATCOpI 25.70 6.48 6 24.28 116 24.80 23.36 +.96 -5.5 AtlasTc wt Q ATCXW Atlassian Q TEAM 216.30 110.01 2734 208.43 12740 211.55 187.71 +15.61 +73.2 ATMOS N ATO 2.30 2.4 18 121.08 77.92 1414 95.67 6758 103.66 93.04 -6.49 -14.5 Atomera Q ATOM 13.30 2.53 356 9.06 1516 9.70 8.23 -.50 +194.2 AtossaTh Q ATOS 5.08 .76 29 1.54 589 1.62 1.42 -.03 -1.9 Atreca Q BCEL 29.35 9.51 98 14.77 673 15.39 14.00 +.15 -4.5 AtriCure Q ATRC 51.76 23.17 604 42.46 3068 43.79 39.61 +3.01 +30.6 Atrion Q ATRI 6.20 1.0 44 764.49 579.00 4 592.10 24 615.73 585.00 -2.20 -21.2 aTyrPh Q LIFE 7.62 2.13 57 3.33 448 3.44 3.15 -.05 -20.1 AubNB Q AUBN 1.02 2.7 16 65.55 22.51 1 38.30 12 40.00 38.30 -.79 -27.7 AudioEye Q AEYE 22.80 1.94 83 17.20 544 18.29 16.60 -.54 +266.7 AudCodes Q AUDC .27e 41 44.94 9.00 285 26.82 2030 28.18 26.08 -1.28 +4.4 AuriniaPh Q AUPH 21.93 5.28 2182 14.43 5698 14.75 12.97 +1.03 -28.8 AuroraC rs N ACB 39.00 7.20 8.06 AuroraMob Q JG 4.36 1.40 510 2.52 1307 2.73 1.97 +.45 -14.6 AutoNatn N AN 14 69.28 20.59 790 60.45 5496 63.32 59.52 -.48 +24.3 AutoWeb Q AUTO 7 5.97 .50 513 2.61 2185 2.72 2.23 +.24 +5.7 Autodesk Q ADSK 276.68 125.38 1455 254.89 5691 260.60 246.86 +3.89 +38.9 Autohome N ATHM 9 107.92 59.54 491 101.82 1615 103.98 97.32 -1.00 +27.3sAutoliv N ALV 2.48 2.8 45 91.52 38.16 274 88.55 1646 91.52 87.40 +1.18 +4.9 Autolus Q AUTL 17.19 3.00 78 10.89 364 11.57 10.47 -.08 -17.5 AutoData Q ADP 3.64 2.1 46 182.32 103.11 1477 171.27 8940 177.19 171.25 -.36 +.5 AutoZone N AZO 20 1274.41 684.91 188 1114.20 1270 1164.28 1111.69 -41.60 -6.5 AvadelPh Q AVDL 13.49 4.00 335 6.95 2824 7.28 6.41 +.50 -7.9 Avalara N AVLR 175.67 55.50 631 168.14 2489 170.70 149.14 +16.54 +129.5 AvalGlb Q AVCO 2.50 .50 223 1.20 1125 1.27 1.16 -.01 -37.8 AvalonHld A AWX 2.44 1.18 19 2.14 337 2.29 1.95 +.04 +11.5 AvalonBay N AVB 6.36 3.7 29 229.40 118.17 985 171.90 4451 176.79 164.83 +2.56 -18.0 Avangrid N AGR 1.76 3.8 37 57.24 35.62 682 46.40 4096 51.00 45.85 -4.16 -9.3 AvanosMd N AVNS 21 44.85 19.46 196 42.49 1122 43.25 41.08 +.66 +26.1 Avantr pfA N AVTRpA 90.51 27.11 61 83.34 190 87.92 83.18 -1.76 +32.3 AvayaHl N AVYA 11 19.70 6.13 2595 16.56 16922 19.58 15.86 -2.16 +22.7 AveThera Q ATXI 12.34 2.85 202 3.36 593 3.47 3.20 +.07 -65.0 AVEO hrs Q AVEO 10.71 2.23 1874 6.13 2635 6.74 5.71 +.18 -1.8 AveryD N AVY 2.48f 1.7 42 156.82 76.96 414 147.50 2596 153.98 145.35 -2.08 +12.8sAviatNet Q AVNW 30.49 7.10 107 30.40 561 30.52 27.34 +3.60 +116.4sAvidBios Q CDMO 9.37 3.02 150 8.99 1057 9.37 8.77 +.07 +17.2 AvidB pfE Q CDMOP 2.63 15.5 16.99 -10.4sAvidTech Q AVID 12.43 4.67 445 12.29 2387 12.43 11.06 +1.23 +43.2 AvidityB n Q RNA 37.46 23.06 51 29.66 402 30.51 27.81 +.46 +4.1 Avient N AVNT .81 2.3 16 37.33 8.69 570 35.59 2302 36.76 34.71 +.38 -3.3 Avingr Q AVGR 1.63 .21 4423 .29 25531 .34 .26 +.03 -74.1 AvinoSG g A ASM 1.49 .26 461 .97 2926 1.02 .94 -.03 +68.1 AvisBudg Q CAR 12 52.98 6.35 1315 34.79 8861 40.00 34.53 -1.92 +7.9 Avista N AVA 1.62 4.3 18 53.00 32.09 288 37.51 1627 39.15 37.01 -.31 -22.0 AvitaThe Q RCEL 30.78 19.54 55 22.70 277 23.57 21.86 +.88 +211.4 Avnet Q AVT .84 2.9 43.00 17.85 474 28.74 2430 29.95 28.19 -.01 -32.3 AvroBio Q AVRO 1 29.32 9.76 2159 13.99 2839 18.18 13.91 -2.24 -30.5 Aware Q AWRE 16 3.88 2.02 10 2.69 497 2.98 2.55 +.02 -19.9 Axalta N AXTA 16 31.26 12.92 1276 28.14 8106 28.61 27.45 +.32 -7.4 Axcelis Q ACLS 19 31.50 12.99 190 26.40 1102 27.00 25.47 +.39 +9.6 AxellaHl Q AXLA 7.73 2.25 121 5.35 584 5.50 5.01 +.06 +33.4 AXIS Cap N AXS 1.64 3.2 66.16 31.82 771 51.28 3180 52.21 49.65 +2.72 -13.7sAxisCap pfE N AXSpE 26.67 14.00 33 25.83 262 26.67 25.82 -.20 +.2 Axogen Q AXGN 18.84 7.16 298 14.46 1078 15.55 14.11 -.18 -19.2 AxonEntpr Q AAXN 128.39 50.05 406 124.81 2298 125.45 116.62 +3.83 +70.3 Axonics Q AXNX 52.10 15.25 439 47.11 2447 48.60 43.81 +1.30 +70.0sAxosFinl N AX 14 34.90 13.69 389 32.84 1483 34.90 32.48 +.04 +8.5 AxosF pf N AXO 1.56 6.1 27.06 14.28 4 25.65 11 26.60 25.50 +.11 -3.2 AxovntG Q AXGT 6.12 1.41 2.10 -59.0 AxsomeT Q AXSM 109.94 27.25 247 72.44 1199 77.48 71.75 -1.74 -29.9 AyalaPh n Q AYLA 16.50 8.62 1 10.31 20 10.94 10.26 -.09 -31.4 AytuBioS Q AYTU 2.99 .34 2861 .95 12583 .98 .88 -.02 -2.4 AziyoBi A n Q AZYO 18.00 10.55 52 12.40 225 13.44 11.66 +.15 -14.5 Azul N AZUL 44.55 5.30 1953 19.42 14597 20.23 16.59 +3.38 -54.6 AzurRx Q AZRX 1.94 .37 125 .78 1031 .82 .67 +.05 -25.5 AzurePwr N AZRE 33.46 11.75 108 31.75 302 31.99 28.30 +3.36 +152.4B -:B Comm Q BCOM 2.73 .52 2.19 +22.3 B&G Foods N BGS 1.90 7.2 9 31.93 10.39 1051 26.24 5896 27.10 25.80 -1.17 +46.3sBRileyFn Q RILY 1.55e 4.7 34 33.09 12.94 98 33.21 605 33.41 30.35 +3.17 +31.9 BRiley27 Q RILYZ 1.88 7.5 26.10 9.73 7 25.03 58 25.09 24.88 +.22 -2.0 BRileyF27 Q RILYG 1.81 7.2 26.37 8.63 14 25.00 57 25.00 24.64 +.30 -3.0 BRiley23 Q RILYH 1.84 7.3 26.32 12.75 6 25.29 31 25.36 25.15 +.04 -2.2 BRileyFn pf Q RILYI 1.72 6.9 26.28 11.90 4 25.05 25 25.10 25.00 -.07 -2.3 BRiley24 Q RILYQ 1.69 6.8 26.27 10.00 4 24.99 33 25.00 24.63 -.06 -2.6 BRleyF26 Q RILYN 1.63 6.7 25.61 10.11 8 24.48 95 24.49 24.15 +.31 -2.9 BRiley25 n Q RILYM 1.59 6.5 25.28 7.31 6 24.46 48 24.48 24.10 +.26 -2.2 BRiley pfA Q RILYP .11p 25.87 10.50 15 25.00 97 25.07 24.50 -.12 -2.0 B2gold g A BTG .16f 2.8 71 7.55 2.16 9086 5.68 40013 6.10 5.55 -.31 +41.6 BBQ Hldg Q BBQ 5.24 1.51 4 4.79 35 4.95 4.55 +.17 +21.9 BBX Cap rs N BBX 3 24.75 5.53 13.39 BCB Bc Q BCBP .56 5.4 5 14.50 7.73 34 10.30 187 10.96 10.24 -.12 -25.3 BCE g N BCE 3.68e 49.26 31.66 637 43.23 3933 43.65 42.82 +.70 -6.7 BCLS Ac n Q BLSA 11.13 10.15 0 10.89 28 10.95 10.44 +.25 +6.9 BFC Cp pf Q BANFP 1.80 6.3 29.99 25.80 0 28.48 4 28.49 27.13 +1.66 +4.1sBG Staff N BGSF .40f 3.6 11.50 7.41 38 11.26 257 11.50 10.50 +.68 +39.2 BGC Ptrs Q BGCP .04m 1.0 10 6.15 2.07 3211 3.84 14200 3.85 3.54 +.23 -35.4 BHP BillLt N BHP 1.66e 3.1 58.35 29.78 1215 53.70 8746 54.15 52.52 +.75 -1.8 BHPBil plc N BBL 4.40e 48.67 23.64 627 43.92 6592 44.25 42.87 +.64 -6.6 BJsRest Q BJRI .52 1.4 13 44.47 6.01 400 35.90 1749 39.88 35.53 -1.14 -5.4 BJsWhole N BJ .52p 47.46 18.84 4488 42.00 23422 44.69 39.35 +1.61 +84.7 BK Tech N BKTI .08 2.1 3.76 -1.6sBMC Stock Q BMCH 32 48.12 13.38 412 46.79 2314 48.12 45.61 +1.35 +63.1 BOK Q BOKF 2.08f 3.0 10 88.28 34.57 154 69.10 871 71.61 67.73 +1.48 -20.9 BOK 56 Q BOKFL 1.34 5.2 26.75 16.01 3 25.75 65 25.88 25.63 +.07 -1.7 BOS Ltd Q BOSC 17 3.35 1.02 5 2.50 30 2.65 2.39 -.04 +25.6 BP MidPt N BPMP 1.32e 12.1 17.08 6.41 297 10.91 1975 11.33 10.82 +.23 -30.1 BP PLC N BP 2.46f 12.6 6 40.08 14.74 8781 19.49 73911 20.27 19.15 +.69 -48.4 BP Pru N BPT 4.14e 240.7 1 9.48 1.26 98 1.72 754 1.89 1.58 +.14 -75.0 BQQI Intl Q BIMI 7.40 1.50 253 1.73 1982 1.89 1.67 -.12 -45.8 BRF SA N BRFS 9.06 2.27 4187 3.88 16588 4.11 3.62 +.18 -55.4sBRP Gp Q BRP 33.21 8.35 128 31.30 888 33.21 30.77 -.60 +95.0 BRT N BRT .88 6.6 6 18.75 6.00 29 13.27 184 14.26 12.97 +.07 -21.8 BWX Tech N BWXT .76f 1.4 26 70.57 40.40 457 55.89 1813 57.90 55.75 -.29 -10.0 B&W Ent N BW 5.16 .77 176 3.12 1153 3.25 2.70 +.37 -14.3 BabShDHi N BGH 1.84 13.2 18.32 9.14 77 13.96 565 14.05 13.72 +.36 -20.4 BadgerMtr N BMI .72f .9 81 82.90 41.50 125 80.10 749 80.79 77.70 +3.44 +23.4sBaidu Q BIDU 2 151.18 82.00 5830 136.11 27793 151.18 135.26 -8.97 +7.7 BainCapS N BCSF 1.36m 11.8 14 20.35 7.11 269 11.57 1539 11.83 10.79 +.77 -41.4 BainCap rt N BCSFr BakHugh N BKR .72 4.0 70 25.99 9.12 7444 18.21 45510 19.40 17.98 +.34 -29.0 Balchem Q BCPC .52f .5 42 113.93 78.30 101 103.81 930 109.89 100.62 -2.40 +2.1 BallCorp N BLL .60 .6 50 102.76 51.26 2934 97.25 10679 98.88 94.69 +2.60 +50.4 Ballanty A BTN 3.58 1.26 23 1.89 425 2.00 1.61 +.27 -41.7 BallardPw Q BLDP 21.61 5.50 7587 19.29 25821 19.53 15.91 +3.11 +168.7 BanColum N CIB 1.27e 4.2 56.10 16.27 115 30.18 1264 31.14 29.46 +.96 -44.9 BancCalif N BANC .24 1.8 17 19.12 6.44 104 13.20 1003 14.08 12.94 +.14 -23.2 BcCalif pfE N BANCpE 27.07 9.06 3 25.54 31 25.85 25.46 -.17 -3.5 BcCal pfD N BANCpD 1.84 7.2 25.97 9.84 10 25.65 69 25.82 25.53 -.09 +.2 BncFstOK Q BANF 1.36f 2.5 14 63.96 26.00 57 54.18 406 57.03 53.29 +1.23 -13.2 BcBilVArg N BBVA .27e 6.4 5.80 2.49 2207 4.21 39282 4.45 3.99 +.47 -24.6 BcoBrades N BBDO .17r 4.2 8.05 2.58 4 4.06 102 4.25 3.83 +.18 -48.6 BcoBrad N BBD .06a 1.3 8.47 2.68 19536 4.54 151149 4.79 4.50 +.12 -44.2 BcoLatin N BLX 1.00e 6.8 8 22.85 7.73 102 14.76 583 14.78 14.01 +.72 -31.0 BcoMacro N BMA 2 39.10 11.45 550 14.95 1773 16.00 14.72 -.33 -58.8 BcoSantSA N SAN .21e 7.8 4.32 1.78 7819 2.74 42352 2.79 2.70 +.07 -33.8 BcoSBrasil N BSBR .29e 4.1 8 12.68 3.69 764 7.00 6992 7.39 6.77 +.46 -42.3 BcSanChile N BSAC .85e 4.8 25.04 11.43 249 17.81 2429 18.48 17.44 -.09 -22.8 BcoChile N BCH 1.06 24.72 12.50 114 18.27 574 19.36 18.02 -.40 -13.0 Bancorp34 Q BCTF .20 2.0 16.00 9.12 10.06 -34.1 BncpBnk lf Q TBBK 13.73 3.36 512 11.42 1852 12.33 11.01 +.26 -12.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 57

BcpSouth N BXS .76f 2.9 32.97 17.21 405 26.37 2340 27.67 25.59 -.21 -16.0sBancrftFd A BCV 1.84e 6.4 28.65 14.27 53 28.82 330 29.13 27.17 +1.66 +10.4 Bandwith Q BAND 198.61 50.89 538 153.00 2119 155.72 138.83 +9.30 +138.9 BkFstCp Q BFC .84f 1.3 70.01 43.64 18 65.11 67 67.50 60.65 -1.28 -7.0 BankOZK Q OZK 1.10f 4.0 11 31.76 14.20 792 27.79 3381 29.88 27.33 -.73 -8.9 BkAm pfN N BACpN 27.50 17.81 62 26.97 601 27.06 26.38 +.54 +3.0 BkofAm N BAC .72 2.7 10 35.72 17.95 40244 26.81 250766 28.00 26.63 -.19 -23.9 BkAML pfJ N BMLpJ 1.02 4.1 25.33 15.57 13 24.95 47 25.08 24.82 +.05 +6.9 BkAm pfE N BACpE 1.02 4.8 25.15 16.51 24 24.95 163 25.01 24.73 +.20 +2.4 BkAm pfL N BACpL 72.50 4.8 1610.00 1050.00 4 1496.52 24 1520.00 1483.00 +8.53 +3.3 BkAm pfA N BACpA 26.82 19.57 22 25.87 344 26.18 25.78 +.07 -2.0 BkAm pfC N BACpC 26.55 20.28 34 25.61 602 25.83 25.43 +.18 -2.2 BkAML pfL N BMLpL 1.02 4.1 25.19 15.95 34 24.82 365 25.03 24.71 +.02 +3.1 BkAm pfM N BACpM 1.34 4.8 27.85 18.20 53 27.64 547 27.72 27.04 +.63 +3.9 BkAML pfH N BMLpH .77 3.5 22.75 11.58 161 21.78 222 21.95 21.38 +.28 +3.8 BkAML pfG N BMLpG .77 3.5 23.30 11.60 4 22.10 22 22.20 21.77 +.29 +3.4 Bk of But N NTB 1.76 5.4 10 38.05 13.76 221 32.79 832 34.26 32.11 +1.01 -11.4 BkCmcCA Q BOCH .20 2.2 12 12.31 .40 20 9.13 170 9.46 8.95 -.05 -21.1 BkHawaii N BOH 2.68 3.6 14 95.68 46.70 302 73.92 1903 76.98 73.11 +1.79 -22.3 BankMarn Q BMRC .92 2.6 15 47.77 23.80 40 35.62 154 37.78 34.86 +1.78 -20.9 BkMont g N BMO 4.24e 8 79.93 38.31 632 71.34 2702 71.63 67.36 +4.67 -7.9 BkMont36 Q BMLP 3.37e 10.0 46.61 15.87 0 33.81 1 33.81 32.97 +2.41 -22.7tBigB Inv N KNAB 87.67 34.69 34.85 0 35.09 34.69 -1.09 -13.0tBigB 2xIn N BNKZ 78.25 17.33 17.55 0 17.55 17.33 -1.77 -43.7tBigB 3xIn N BNKD 97.12 5.69 30 6.27 179 6.56 5.69 -.39 -73.8 BigB 2xLv N BNKO 71.67 20.12 36.13 5 36.18 35.62 +2.05 -48.6 BigB 3xLv N BNKU 81.58 7.04 35 17.51 557 19.38 16.92 +.85 -77.9 BkNYMel N BK 1.24 3.3 10 51.60 26.40 6106 37.88 26453 40.21 37.52 -.83 -24.7 BkNYM pfC N BKpC 1.30 5.1 26.67 18.59 36 25.33 243 25.40 25.31 -.02 -2.8 BkNova g N BNS 2.72 7 57.87 31.94 805 48.51 5571 48.60 46.96 +2.24 -14.1 BkPrince Q BPRN .40 1.8 32.25 17.40 3 22.75 30 25.48 21.70 -1.12 -27.8 BankSC Q BKSC .68f 4.1 9 19.45 11.43 4 16.54 19 16.64 16.25 +.09 -11.9 BkofJames Q BOTJ .28 2.4 10 16.15 8.00 3 11.71 18 11.77 10.71 +.91 -23.3 Bank7 Q BSVN .50e 7 20.04 5.58 4 12.15 28 12.46 11.44 +.95 -35.9 BankFncl Q BFIN .40 4.9 12 14.14 6.73 65 8.15 214 8.80 7.76 -.10 -37.7 BankUtd N BKU .92f 3.1 10 37.60 13.47 676 29.63 2785 30.41 28.67 +1.13 -19.0 BankwellF Q BWFG .56 3.1 1 30.00 12.07 7 18.13 49 18.49 17.52 +.95 -37.1 Banner Cp Q BANR 1.64 3.8 11 59.64 27.12 156 43.16 920 46.18 42.86 -.16 -23.7 Baozun Q BZUN 87 47.51 22.19 928 41.92 3072 42.42 39.29 +.31 +26.6 BarHarbr A BHB .88 3.7 11 26.45 13.05 35 23.74 148 25.00 23.38 +.47 -6.5 BarcSPVeq N VQT 203.25 157.38 199.50 +19.8 BarSelMLP N ATMP 1.17e 10.2 18.35 5.80 31 11.45 520 11.70 10.68 +.71 -35.7 BiP Cmdty N DJP 23.16 15.61 138 20.57 576 20.73 20.30 +.10 -9.9 BarcGsci36 N GSP 15.96 5.28 11 9.89 26 9.89 9.61 +.39 -36.5 BrcEnEu N FLEU 161.32 58.08 124.01 124.58 124.01 +.18 -21.4 BiP Lead N LD 44.39 33.08 42.29 42.29 39.50 +3.42 +1.2 BiP Cocoa N NIB 34.96 24.69 41 33.09 293 33.25 28.74 +4.57 +13.0 BarcCAPE N CAPE 182.68 100.16 25 169.15 164 173.45 168.90 -.50 +13.5 BiPSPMLP N IMLP 1.22e 12.6 15.51 4.68 2 9.66 2 9.66 9.24 +.78 -35.3 Barclay N BCS .15e 2.1 10.22 3.41 2585 7.30 16144 7.52 7.12 +.23 -23.3 iPthNtGs N GAZ 31.09 14.10 3 16.32 25 17.35 15.65 -1.86 -35.6 BiP SPVix N XVZ 52.58 18.25 2 36.81 24 37.91 35.90 +.45 +90.5 Bar ef N VXA sBarcWomLd N WIL 77.84 49.64 76.41 3 77.84 76.30 +.11 +3.1 Barings N BBDC .64e 7.3 10.59 4.67 234 8.71 1171 8.73 8.32 +.33 -15.3 BaringsCp N MCI .96 7.0 17.33 7.59 8 13.67 175 14.00 12.90 +.38 -18.9 BaringsPt N MPV 1.08 8.7 17.50 7.34 14 12.42 128 13.24 12.00 +.07 -23.0sBarcDisab N RODI 92.47 66.00 91.34 92.47 91.34 +.45 +2.5 B&N Ed N BNED .60 15.8 5 5.10 1.11 251 3.79 1592 3.83 3.34 +.21 -11.2 Barnes N B .64 1.4 15 67.32 30.22 199 45.95 1509 46.93 43.35 +1.95 -25.8 Barnwell A BRN 2.68 .30 83 1.03 354 1.05 .96 +.02 +.2 BarrettB lf Q BBSI 1.20 1.8 10 93.66 27.25 31 68.14 189 72.86 65.96 -1.61 -24.7 BarrickGld N GOLD 2.82e 12 31.22 12.65 16687 24.28 99686 26.03 24.01 -1.61 +30.6 BartowG rs N VTO 5 35.91 10.50 64 23.56 1003 23.70 21.76 +1.09 EraGroup N ERA/O 3 11.97 3.50 5.16 -49.3 BassettF Q BSET .50 3.1 23 17.69 4.25 36 16.33 271 16.98 14.81 +1.55 -2.1 BattalOil n A BATL 12.00 2.25 7 6.90 21 7.48 6.68 -.10 Baudax Q BXRX 10.14 .97 1192 1.06 6263 1.20 1.02 -.04 -84.7 BauschHl N BHC 5 31.97 11.15 2666 19.68 14643 20.13 19.10 +.08 -34.2 Baxter N BAX .98 1.3 36 95.19 69.10 2879 77.02 18080 82.88 76.99 -5.34 -7.9 BayCom Q BCML 9 23.50 9.67 114 14.87 178 15.25 13.65 +1.36 -34.6 BaytexE g N BTE 1.62 .19 2103 .49 8771 .50 .40 +.09 -66.5 BCTG Ac n Q BCTG 10.88 9.83 4 10.34 27 10.49 10.15 -.09 +1.0sBeacnRfg Q BECN 38.50 11.67 1458 36.99 6014 38.89 36.24 -.17 +15.7sBeamGlbl Q BEEM 22.92 3.90 1563 25.30 3935 27.48 19.18 +6.43 +442.9 EnvisSlr wt Q EVSIW sBeamTh n Q BEAM 41.19 13.00 595 41.63 2188 41.75 35.38 +5.21 +122.0 BeasleyB Q BBGI .20 13.0 5 5.15 1.15 333 1.54 1408 1.57 1.41 +.10 -50.2 BeazerHm N BZH 16 17.23 4.39 357 14.06 2763 14.64 13.75 -.19 -.5 BectDck N BDX 3.16 1.4 94 286.72 197.75 1255 231.87 7343 246.50 231.06 -10.94 -14.7 BectDk pfA N BDXA 68.35 49.07 59.24 -9.5 BectDk pfB N BDXB 61.08 49.54 60 51.81 740 53.51 51.65 -1.33 +.9 BedBath Q BBBY .68 3.4 26.16 3.43 4739 20.24 32461 21.20 19.69 +.01 +17.0 BeiGene Q BGNE 322.98 118.55 116 284.17 989 289.05 266.98 +6.12 +71.4 BelFuse A Q BELFA .28 2.0 14 17.60 6.08 1 13.75 13 13.75 12.64 +1.22 -15.1 BelFuseB Q BELFB .28 2.0 14 21.50 6.30 26 14.09 158 14.82 13.41 +.32 -31.3 Belden N BDC .20 .5 9 56.94 25.54 251 37.12 1303 37.44 36.23 +1.49 -32.5 BellRing N BRBR 24.03 13.56 1070 21.40 3549 21.67 19.39 +.64 +.5 Bellero hrs Q BLPH 26.00 3.19 35 8.78 226 9.12 8.10 +.78 +67.2 BenchElec N BHE .64 2.7 51 37.36 14.06 143 23.85 843 24.30 23.38 +.21 -30.6 Benefitfoc Q BNFT 24.41 6.09 247 12.05 1723 12.79 11.07 +.57 -45.1 BenitecB s Q BNTC 17.39 1.84 323 2.88 1642 2.96 2.52 +.01 -15.3 BntlySy B n Q BSY 40.82 27.00 610 35.55 3388 36.14 32.92 +2.45 +6.2sBerklyLgt n Q BLI 98.93 50.26 592 83.78 3193 98.93 79.26 -11.22 +28.0 Berkley N WRB 1.21e 1.8 19 79.92 43.05 1264 65.48 4576 70.78 64.79 -3.39 -5.2 Berkly pfC N WRBpC 26.70 15.40 5 25.77 22 25.86 25.57 +.10 -2.4 Berkly pfD N WRBpD 1.44 5.6 26.73 14.21 58 25.57 127 25.65 25.44 +.08 -2.4sBerkHa A N BRK/A 28 352500.00 239440.00 0 341339.00 2 352500.00 340727.53 -415.01 +.5sBerkH B N BRK/B 31 234.97 159.50 3985 227.01 25164 234.97 226.77 -.41 +.2 BerkHBcp N BHLB .48m 2.8 8 33.72 8.55 255 17.03 1891 17.54 15.96 +1.41 -48.2 BerryCp Q BRY .48 14.1 11.50 1.82 241 3.40 1457 3.59 3.28 +.11 -63.9sBerryPlas N BERY .12p 11 57.94 25.00 1261 54.00 8000 57.94 53.46 +.46 +13.7 BestBuy N BBY 2.20 1.8 37 124.89 48.11 1845 119.14 13146 120.87 113.62 +4.84 +35.7 Best Inc N BEST 6.54 2.46 7434 2.87 34604 3.65 2.83 -.36 -48.4 BettrMx n Q BWMX 39.37 5.67 44 30.91 403 33.43 28.52 -.58 +240.4 BeyondA Q XAIR 12.50 3.45 146 5.39 858 5.64 5.22 -.05 +3.1 ByndMt Q BYND 197.50 48.18 2652 136.56 21416 139.65 121.53 +11.82 +80.6 Beyondsp Q BYSI 21.50 9.38 993 10.39 6572 17.81 10.00 -6.92 -33.0 BcylTher Q BCYC 21.68 7.50 28 20.63 203 21.15 19.15 +.31 +118.8sBig 5Sprt Q BGFV .40f 4.1 9.72 .65 1712 9.85 6499 10.50 7.93 +1.62 +228.3 BigLots N BIG 1.20 2.4 14 57.24 10.13 858 49.48 3935 50.57 46.96 +2.02 +72.3 BigRockP Q BRPA 11.85 9.80 1 10.81 2 10.90 10.77 +.06 +2.0 BigRock wt Q BRPAW .39 sBigRock rt Q BRPAR .49 .03 29 .26 1438 .49 .11 +.02 +.8 BigCom n Q BIGC 162.50 63.77 1465 67.63 10170 70.20 65.06 +.84 -6.4 Biglari B N BH 3 124.99 37.85 25 107.48 87 109.14 98.43 +8.98 -6.1 Biglari A N BH/A 674.99 250.50 0 559.95 1 581.70 525.00 +44.18 -6.7sBilibili Q BILI 59.38 15.18 9653 60.00 51846 61.75 47.15 +11.10 +222.2 Bill.cmHl n N BILL 120.77 23.61 885 109.30 4323 109.97 93.00 +14.06 +187.3 Bio-Path Q BPTH 11.78 2.92 692 3.67 1445 3.69 3.19 +.32 -54.1 BioRadA N BIO 46 648.39 309.38 227 569.98 824 602.20 566.37 -32.38 +54.0 BioRadB N BIO/B 642.05 324.07 2 570.40 2 595.90 570.11 -25.68 +54.3 BioTechne Q TECH 1.28 .4 98 316.87 155.17 158 304.90 999 308.50 294.81 +2.05 +38.9 BioCard wt Q BCDAW BioCrdia Q BCDA 6.75 1.91 79 2.40 279 2.43 2.14 +.23 -34.8 BioDlvry lf Q BDSI 7.21 2.85 702 3.99 4334 4.16 3.76 +.18 -36.9 BioHiTch Q BHTG 4.40 1.01 367 1.24 1145 1.40 1.20 -.06 -27.1 BioLifeSol Q BLFS 35.74 7.37 362 32.42 1768 34.29 30.65 +.23 +100.4 BioLneRx Q BLRX 3.30 1.06 1440 2.64 4538 2.68 2.16 +.29 +17.3 BioNTech Q BNTX 115.00 18.60 6739 104.07 31052 105.33 86.65 -1.93 +207.2 BioSigTc Q BSGM 12.43 2.36 403 4.43 1849 4.49 3.81 +.57 -25.2 BioXcelT Q BTAI 71.50 5.24 257 49.52 1891 55.92 48.08 -4.76 +238.9 BioanlySys Q BASI 6.50 3.05 83 6.24 176 6.35 5.80 +.08 +26.1 BioceresCr A BIOX 7.24 4.33 7 5.67 210 6.18 5.50 -.17 +12.3 Biocryst Q BCRX 6.29 1.58 3654 4.33 20721 4.59 4.06 -.08 +25.5sBiodesix n Q BDSX 19.13 10.85 224 17.09 2412 19.13 11.07 +5.77 +37.5 Biofront Q BFRA p 55.00 5.27 16 7.23 142 7.32 6.80 +.32 -30.1 Biogen Q BIIB 11 374.99 223.25 1335 244.15 7657 254.41 240.50 -4.44 -17.7sBiohvnPh N BHVN 100.77 26.56 832 98.14 3920 100.77 93.10 +3.63 +80.3 Biolase Q BIOL .96 .21 8803 .29 18518 .32 .26 +.00 -47.2 BiomX A PHGE 11.05 4.52 1 5.98 77 6.06 5.25 +.26 -38.3 BiomX wt A PHGE.WS BiomX un A PHGE/U 12.12 4.60 6.13 0 6.13 6.13 -.67 -35.6 BioMarin Q BMRN 131.95 68.25 1257 75.95 5479 77.90 73.85 -1.57 -10.2 Biomeri Q BMRA 23.39 2.05 132 6.80 353 6.97 6.35 +.08 +124.9 Bionano Q BNGO 1.39 .25 5529 .52 19602 .55 .50 +.00 -57.9 BiondVax Q BVXV 62.00 2.35 1835 3.29 3063 3.70 2.72 +.42 -64.6 Biophytis Q BPTS BioSpecif Q BSTC 36 89.15 42.00 65 88.44 420 88.50 88.28 +.10 +55.3 BioTelem Q BEAT 46 55.85 27.35 409 49.36 1352 49.67 47.13 +1.86 +6.6 BirksGrp A BGI 1.97 .32 215 .79 637 .80 .70 +.06 -12.6sBitDigital Q BTBT 7.05 .28 872 6.10 6884 7.05 4.46 +1.76 +1425.0 BitautoH N BITA 8 16.00 9.60 15.94 +7.4 BlckDia n Q BDTX 46.25 17.63 141 33.34 1105 34.18 31.52 +.27 -15.6 BlkHillsCp N BKH 2.26f 3.7 18 87.12 48.07 455 61.90 2076 65.36 61.43 -.64 -21.2 BlKnight N BKI 51 97.19 50.01 638 92.80 3364 95.76 92.47 -1.72 +43.9 BlkStMin N BSM .90e 12.1 12 13.54 4.04 370 7.43 2866 7.62 7.09 +.37 -41.6sBlackLin Q BL 114.30 38.32 461 112.62 2262 114.45 103.89 +5.58 +118.4 BlkRkCap Q BKCC .56 19.8 12 5.20 1.47 388 2.83 2915 3.04 2.83 +.05 -43.0 BlTCP Cap Q TCPC 1.20m 10.6 8 14.76 4.02 134 11.31 953 11.47 11.07 +.42 -19.5 Blckbaud Q BLKB .48 .9 90 85.54 38.22 266 53.32 1337 54.90 51.26 +.95 -33.0 BlackBerry N BB 6.89 2.70 6582 5.76 23697 5.77 5.13 +.65 -10.3 BlackRock N BLK 14.52 2.2 25 692.73 323.98 396 672.71 2777 682.50 663.24 +2.94 +33.8 BlrScTcII N BSTZ 31.29 12.00 151 30.82 862 31.10 29.23 +1.59 +50.3 Blrk22Gl N BGIO 9.95 5.66 18 8.74 314 8.85 8.57 +.10 -11.4 BlkBldAm N BBN 1.58 6.1 26.92 18.55 75 25.93 408 26.09 25.48 +.21 +6.5 BlkCAIT N BFZ .87 6.4 14.38 10.10 51 13.53 191 13.67 13.47 +.05 -.2 BlkCorBd N BHK .78 4.9 16.23 11.44 108 16.03 656 16.03 15.76 +.21 +9.9 BlkCpHiY N HYT .84 7.5 11.73 6.26 297 11.26 1527 11.35 11.13 +.14 +.5 BlkCrdAllo N BTZ .97 6.6 14.91 9.12 314 14.57 1028 14.61 14.29 +.22 +4.2 BlkDbtStr N DSU .82 8.2 11.50 5.92 71 10.00 488 10.09 9.99 +.03 -10.7 BlkEngyRs N BGR 1.32 19.0 12.67 4.14 80 6.96 1011 7.06 6.75 +.33 -41.4 BlkEnhC&I N CII 1.20 7.2 17.86 9.56 39 16.77 424 16.96 16.50 +.35 -2.8 BlkEEqDv N BDJ .56 7.0 9.97 4.65 615 8.05 5109 8.20 7.77 +.31 -18.9 BlEnhGvIn N EGF .66 5.1 13.84 9.62 16 12.93 50 13.15 12.88 +.00 -1.7 BlkFltRtInc N FRA .81 6.8 13.67 6.72 66 11.88 362 11.97 11.48 +.01 -11.6 BlkFloatR N BGT .70 6.0 13.30 7.20 28 11.70 247 11.82 11.52 +.06 -9.1 BlkFL2020 N BFO .37 2.5 15.72 14.06 31 14.78 70 14.81 14.78 +2.1 BlkGlbOp N BOE 1.16 11.2 11.25 6.85 133 10.43 550 10.50 10.30 +.16 -5.1sBlkHlthSci N BME 2.40 5.3 47.10 27.00 25 45.70 195 47.10 45.50 -.79 +7.5sBlHlScII n N BMEZ 27.09 12.60 143 25.93 827 27.09 25.40 -.27 +27.6 BlkIT N BKT .37 6.1 6.25 5.36 125 6.11 1322 6.13 6.08 +.03 +1.0 BlkIntlG&I N BGY .59 10.4 5.96 3.73 98 5.69 860 5.76 5.61 +.09 -3.4 BlkIQM N BKN .74a 4.4 17.00 10.73 12 16.81 119 16.99 16.73 +.14 +7.9 BlkLtdD N BLW .95 6.2 16.71 9.52 152 15.39 540 15.42 15.03 +.34 -6.1 BlkLTMu N BTA .65a 5.3 13.82 8.50 17 12.37 86 12.45 12.27 +.07 -3.1 BlkMultSec N BIT 1.40a 8.5 17.22 8.41 78 16.41 537 16.50 16.30 +.07 +1.5 BlkMuIntD N MUI .59a 4.1 14.93 10.46 43 14.33 248 14.36 14.19 +.08 +.6 BlkMuNYInt N MNE .69 4.7 16.11 12.73 14.55 -5.0 BlkMunihCA N MUC .64 4.4 15.04 10.76 74 14.58 248 14.65 14.54 +.08 +4.2 BlkMunHIQ N MFL .86 6.2 14.11 9.82 48 13.75 276 13.86 13.52 +.09 +3.5 BlMunhNYQ N MHN .61a 4.5 14.35 10.33 22 13.70 178 13.78 13.59 +.05 +.5 BlMunhNJQ N MUJ .71a 5.0 14.92 10.65 21 14.07 215 14.10 13.85 +.17 -2.0 BlkMunihQ N MUS .81 6.2 13.29 9.21 27 13.07 96 13.10 12.87 +.17 +4.0 BlkMunHQ2 N MUE .82 6.3 13.32 9.52 28 13.03 152 13.13 12.89 +.15 +3.3 BlMunyCAQ N MCA .88 6.0 15.14 10.25 39 14.66 160 14.76 14.64 +.02 +3.2 BlkMunyInv N MYF .97 7.0 15.41 9.35 10 13.82 95 13.90 13.56 +.28 -2.0 BlkMunyIQ N MFT .85 6.1 15.19 9.60 11 13.90 45 13.97 13.68 +.18 +2.5 BlkMYMIQ N MIY .83 5.8 14.79 10.85 25 14.20 153 14.25 13.94 +.06 BlMunyNYQ N MYN .57a 4.4 13.62 9.92 27 13.04 205 13.09 12.94 +.04 -.4 BlkMunyPaQ N MPA .86 6.0 14.95 10.35 22 14.29 94 14.38 14.01 +.25 BlMunyQlty N MQY .96 5.8 17.64 11.16 26 16.61 208 16.62 16.15 +.32 +10.4 BlkMuniyQ3 N MYI .70 5.1 14.50 9.65 38 13.83 245 13.88 13.74 +.06 +2.4 BlkMuniast N MUA .65a 4.6 16.34 9.54 30 14.10 253 14.10 13.75 +.25 -7.1 BlkMu2020 N BKK .47a 3.1 15.06 13.50 12 15.03 165 15.06 15.01 +.9 BlkMuBdT N BBK .76a 4.8 16.99 10.26 7 15.97 98 15.98 15.80 +.14 +2.9 BlkMuIIQ N BAF .82 5.5 15.75 10.32 21 14.85 89 15.21 14.50 +.35 +4.4 BlkMunIIT N BBF .87 6.6 14.37 9.01 14 13.13 111 13.18 12.95 +.07 -1.9 BlkMuIQT N BYM .86 6.0 14.75 10.41 47 14.51 274 14.52 14.33 +.16 +3.3 BlkMuIT N BFK .78 5.3 15.17 9.25 40 14.60 249 14.61 14.41 +.21 +3.0 BlkMuTTT N BTT .86a 3.4 25.47 18.62 62 25.17 325 25.25 25.07 -.01 +4.1 BlkMunienh N MEN .73a 6.2 12.20 7.82 41 11.74 172 11.78 11.54 +.09 +5.2 BlkMunihld N MHD .89a 5.7 17.75 11.67 13 15.75 112 15.85 15.57 +.10 -7.0 BlkMunihd2 N MUH .81a 5.4 16.65 9.92 14 14.87 92 15.30 14.78 +.03 -2.4 BlkMuniv2 N MVT .88a 6.1 15.49 9.63 16 14.48 71 14.63 14.34 -.01 -2.0 BlMunyldCA N MYC .74a 5.5 14.98 10.00 31 14.22 155 14.30 14.08 +.14 +.7 BlkMuniyld N MYD .80a 5.7 15.45 9.90 51 13.97 348 13.99 13.70 +.28 -5.7 BlkMunyNJ N MYJ .90 6.4 15.85 10.37 27 13.98 243 14.07 13.89 +.07 -7.4 BlMunQlt2 N MQT .80 6.0 13.70 9.30 13 13.43 148 13.44 13.31 +.12 +3.3 BlkNYMB N BQH .74 4.7 16.87 11.15 15.62 +3.4 BlkNYIQT N BSE .69 5.2 14.19 10.00 14 13.37 68 13.44 13.20 +.21 -2.8 BlkNYIT N BNY .83 5.9 15.00 10.04 18 13.92 118 14.03 13.78 +.06 -.7 BlkRsCmdy N BCX .79 12.0 8.21 3.27 147 6.57 1261 6.61 6.42 +.20 -18.6 BlkSciTch N BST 1.20 2.6 50.11 22.41 51 46.93 516 47.65 45.86 +1.12 +41.1 BlkStMT N BSD .78a 5.6 15.39 9.96 8 13.86 82 13.92 13.66 +.21 -1.2sBlkU&Inf N BUI 1.45 6.2 24.37 12.35 31 23.38 293 24.37 23.23 -.53 +4.8 BlkstFltRt N BSL 1.08 7.8 16.45 8.65 214 13.88 469 14.07 13.79 +.09 -14.1 BlkstGSOSt N BGB 1.26 10.3 14.96 7.91 115 12.25 825 12.43 12.20 +.12 -14.8 Blackstone N BX 1.91e 3.3 24 64.97 33.00 1534 58.65 13893 59.15 56.31 +2.49 +4.8 BlkstnMtg N BXMT 2.48 9.6 6 40.52 12.67 582 25.73 3881 26.44 25.12 +.52 -30.9 BlkLSCrInc N BGX 1.18 9.1 16.51 7.86 47 12.91 365 13.15 12.87 +.02 -17.5sBlinkCh Q BLNK 19.10 1.25 44074 22.67 113611 24.84 9.95 +12.97 +1118.8 BlockHR N HRB 1.04 5.8 9 25.11 11.29 1522 17.93 14196 18.77 17.20 +.47 -23.6 BlonderT A BDR 3.80 .38 127 .00 1143 1.15 .91 +.08 +30.9 BloominBr Q BLMN .80f 4.7 14 24.29 4.54 1771 17.08 9042 17.54 16.39 +1.15 -22.6 Blucora Q BCOR 26.51 8.37 247 12.64 1288 13.03 12.09 +.63 -51.6 BlueApr N APRN 28.84 2.01 1302 7.02 4938 7.10 5.52 +1.45 +6.7 BlueBird Q BLBD 9 23.99 8.40 60 15.91 395 16.02 14.69 +1.33 -30.6 BlueCapRe N BCRH 2.38e 35.4 7.47 6.05 6.72 -2.0 BlueHat Q BHAT 3.59 .63 1711 .86 13206 1.15 .82 -.02 -57.2 BlueCity n Q BLCT 35.89 8.04 149 9.39 876 10.00 9.00 +.03 -59.9 BluebBio Q BLUE 99.36 38.95 1537 43.07 4916 46.87 42.65 -2.94 -50.9 BluegVac N BXG 9.11 2.74 22 5.98 158 6.32 5.81 -.12 -31.5 BlueknEP Q BKEP .16 9.8 1.79 .53 44 1.63 613 1.65 1.57 +.05 +44.2 Bluekn pf Q BKEPP .72 12.0 6.09 2.84 29 5.95 164 6.04 5.86 -.04 +10.4 BlueLinx N BXC 8 28.26 3.60 66 26.22 504 27.24 23.32 +2.96 +84.0 BlueprtM Q BPMC 108.50 43.29 607 97.65 2215 101.93 94.28 -3.07 +21.9 BluerkRsd A BRG 1.16 12.4 12.49 3.79 145 9.37 908 9.66 8.99 +.12 -22.2 BluerkRs pf A BRGpA 2.06 8.1 26.48 13.00 13 25.46 303 25.50 25.36 +.06 -2.0 BluerkR pfD A BRGpD 1.78 7.0 26.35 8.40 1 25.41 22 25.64 25.08 -.12 -.2 BluerkR pfC A BRGpC 1.91 7.4 26.70 9.94 0 25.90 10 26.25 25.56 +.40 -.6 Boeing N BA 19 375.60 89.00 18129 199.62 196739 223.02 191.35 +12.51 -38.7 BogotaF n Q BSBK 11.97 6.07 7 8.81 40 8.94 8.56 +.21 -24.0 Boingo Q WIFI 15.92 6.66 528 12.85 2764 14.03 12.46 -.15 +17.4 BoiseCasc N BCC .40 .9 15 50.35 20.08 266 43.40 1681 44.95 41.17 +2.32 +18.8sBonanzaCE N BCEI 4 25.80 8.25 100 23.86 1059 25.80 22.98 +1.67 +2.2 BonsoElec Q BNSO 5.60 1.94 2 4.40 13 4.40 4.00 +.16 +91.3 BookingHl Q BKNG 28 2128.02 1107.29 304 1992.77 2407 2121.99 1987.84 -60.10 -3.0 BootBarn N BOOT 19 48.11 8.03 530 40.46 2924 41.86 38.07 +1.55 -9.1sBoozAllnH N BAH 1.24f 1.4 36 89.86 54.37 740 87.19 3684 89.86 86.85 -.39 +22.6 BorgWarn N BWA 1.36 3.6 11 45.35 17.00 2005 37.56 10824 39.07 37.24 -.10 -13.4 BorqsTch lf Q BRQS 8.40 .81 1531 1.01 19039 1.13 .88 -.07 -43.9 BostBeer N SAM 1092.80 290.02 71 938.30 553 974.70 896.93 +.77 +148.3 BosOma Q BOMN 22.55 13.05 108 21.61 591 22.26 19.75 +1.86 +2.7 BostPrv Q BPFH .48 6.6 7 13.08 5.00 312 7.23 3108 7.67 7.09 +.01 -39.9 BostProp N BXP 3.92 4.0 31 147.83 69.69 1514 98.38 8123 99.89 94.12 +6.76 -28.6 BosProp pfB N BXPpB 1.31 5.1 26.34 16.47 1 25.55 23 25.71 25.40 +.05 +.2 BostonSci N BSX 26 46.62 24.10 15373 33.70 95620 38.77 33.64 -4.28 -25.5 BostSc pfA N BSXpA 1.63 1.6 120.18 99.72 78 103.47 881 112.03 103.36 -8.27 -8.1 BttmlnT Q EPAY 72 57.22 27.82 228 44.63 1138 45.05 43.16 +.83 -16.7 BldrG&IFd N BIF .11a 1.0 11.99 7.54 125 10.79 860 11.04 10.68 +.17 -8.5 BwX AcA n Q BOWX 10.30 9.65 219 9.85 426 9.98 9.80 +.04 +.3 BowX A un Q BOWXU 10.50 9.95 61 10.15 432 10.17 9.97 +.05 +1.2tBowlA A BWL/A .70 9.0 22 15.84 7.65 15 7.80 58 8.99 7.65 -.87 -49.7 Box Inc N BOX 22.09 8.64 1105 17.60 6760 17.74 16.95 +.45 +4.9 Boxlight Q BOXL 4.65 .33 2099 1.47 23505 1.69 1.35 -.21 +32.4 BoydGm N BYD .28f .7 25 38.38 6.44 1324 37.55 5894 37.88 34.83 +2.74 +25.4 BradyCp N BRC .88f 1.9 26 59.11 33.00 312 46.17 1779 47.78 44.61 +2.03 -19.4 BraemHot N BHR .64 16.6 10.39 1.14 277 3.86 2808 4.09 3.55 +.52 -56.8 BraemHt pfB N BHRpB 20.28 3.46 6 15.33 155 15.81 13.82 +1.33 -19.3 BraeHtR pf N BHRpD 27.76 5.00 1 19.00 45 19.46 17.31 +2.32 -28.0 Brainstorm Q BCLI 17.95 3.63 3366 4.34 27308 12.30 3.80 -7.31 +1.4 Brainsw Q BWAY 12.53 5.10 18 6.06 70 6.47 6.01 +.15 -37.8 Brandyw N BDN .76 6.9 13 16.25 7.48 1143 10.99 11017 11.36 10.61 +.24 -30.2sBrasilAgro N LND 5.05 2.50 5 4.84 51 5.05 4.55 +.29 +1.4 Braskem N BAK 18.64 3.86 171 8.57 1055 9.09 8.55 -.55 -42.1 BrickllBi Q BBI 3.98 .47 1557 .59 13150 .63 .51 +.06 -60.5 BridgeBcp Q BDGE .96 4.4 11 34.25 16.51 92 21.79 577 21.99 20.67 +1.11 -35.0 BridgBio Q BBIO 48.36 14.23 436 44.23 2620 45.28 42.86 +.71 +26.2 Bridglne h Q BLIN 3.62 .53 2443 2.07 2666 2.58 1.92 -.01 +34.4 BrdgtnHl un Q BTWNU 10.30 9.96 94 10.29 894 10.30 10.18 +.06 +2.5 BridgBcs Q BWB 13.90 7.99 44 11.58 298 12.32 11.24 -.36 -16.0 BridgfdFds Q BRID 19 31.87 14.06 3 18.70 8 18.70 18.05 +.40 -24.6 BrghmMnr N MNRL 1.48m 13.3 21.65 5.86 453 11.10 2604 11.56 10.56 +.04 -48.2 BrightHrz N BFAM 60 177.16 64.23 190 167.12 1438 171.68 164.04 +.57 +11.2 BrghtSch N BEDU .12p 9.75 5.51 13 6.47 112 6.80 6.26 +.07 -26.7 Brightcove Q BCOV 14.11 5.44 185 13.40 807 13.41 12.66 +.56 +54.2 BrghtFn Q BHF 48.25 12.05 526 34.01 4559 36.51 33.06 +.11 -13.3 BrghtFn pf Q BHFAL 1.56 5.8 27.86 13.81 7 26.95 95 27.39 26.80 +.06 -.7 BrillntAq un Q BRLIU 10.50 9.90 1 10.27 13 10.30 10.11 +.11 +2.2 BrillntAc n Q BRLI 9.95 9.74 5 9.82 18 9.84 9.78 +.03 +.7 BrillntAc rt Q BRLIR .33 .10 21 .23 93 .25 .21 +.05 +53.3 Brinker N EAT 13 52.95 7.00 938 48.60 6387 52.19 48.19 +1.30 +15.7 Brinks N BCO .60 .9 97.12 33.17 684 64.86 4446 64.88 57.22 +9.52 -28.5 BrMySq N BMY 1.80 2.9 20 68.34 45.76 8299 61.61 45901 64.93 61.15 -2.01 -4.0 BritATob N BTI 2.69e 7.3 45.64 27.32 993 36.89 7315 38.31 36.74 -.11 -13.1 BrixmorP N BRX .86m 5.1 14 22.74 7.51 3605 16.70 26519 17.05 15.57 +1.49 -22.7 BroadcInc Q AVGO 13.00f 3.4 393.89 155.67 1614 383.33 8081 388.85 374.00 +9.83 +21.3 Broadc pfA Q AVGOP 2.00 .2 1315.44 635.00 4 1298.11 35 1298.11 1264.78 +39.56 +10.2 BrdmkRlty N BRMK .12p 12.81 5.44 535 10.00 2729 10.25 9.97 -.20 -21.6 BrdmRl wt N BRMK.WS BroadrdgF N BR 2.16 1.5 42 153.34 81.90 431 144.92 2021 148.65 143.44 -1.77 +17.3 BroadNtLs n N BNL .14p BrdwyFn h Q BYFC 2 7.23 1.04 310 1.64 1383 1.71 1.59 -.02 +6.5 Brdwind Q BWEN 5.78 1.12 2029 4.67 3197 4.92 3.45 +1.08 +181.3 BrogeEn Q BROG 12.79 7.65 10 8.87 15 9.26 8.53 -.33 -15.4 Brookdale N BKD 8.57 1.47 921 3.99 8941 4.25 3.84 -.05 -45.1 BrkfdAs gs N BAM 48.00 21 45.60 21.57 1914 40.26 16309 41.71 37.86 +3.08 BrookBus N BBU .25 .7 21 46.88 18.60 7 34.66 111 35.69 34.01 +.91 -16.0 BrkfDtla pf N DTLAp 1.91 13.4 21.69 8.80 5 14.25 32 16.34 12.23 +2.25 -30.0 BrkGblInf N INF .08 .6 15.67 12.06 12.81 -8.2 BrkfInfra N BIP 5.80e 11.3 39 56.31 25.77 222 51.47 1557 52.72 51.01 +.46 +3.0 BrkfldPrp Q BPY 1.33 8.4 20.13 7.10 1723 15.75 8146 16.93 15.32 +.46 -13.8 BrkfPrp pfA Q BPYPP 1.63 6.8 26.98 11.00 18 23.96 112 24.19 23.00 +.91 -7.7 BrkfldPr pf Q BPYPO 1.59 6.7 26.85 8.13 26 23.68 148 23.95 22.73 +1.18 -10.8 BrkfPrp pf Q BPYPN 1.44 6.4 25.59 8.00 12 22.46 129 22.92 21.68 +.68 -11.9 BrkfldPr A Q BPYU 1.33f 8.3 20.09 7.15 268 16.04 3898 18.07 16.04 -.22 -13.0 BrfldPr pf Q BPYUP 1.59 7.2 25.88 6.63 22 22.06 334 22.90 21.92 +.45 -12.1 BrkRlAs N RA .20p 22.59 10.40 255 17.20 1293 17.40 16.90 +.31 -19.4 BrkfReEn N BEP 2.57e 4.5 64.94 30.09 259 57.39 1347 58.74 55.57 -.21 +23.1 BrklneB Q BRKL .46 3.9 11 16.96 8.13 459 11.75 1896 12.17 11.51 +.36 -28.6 BrooklnCp un Q BCACU BrooksAuto Q BRKS .40 .6 72.29 21.19 561 67.18 3503 71.27 67.12 -1.31 +60.1 BrwnBrn N BRO .37f .8 40 48.64 30.70 1492 47.18 4288 47.84 46.50 +.02 +19.5 BrownFA N BF/A .70f 1.0 47 75.16 41.03 13 72.55 135 74.15 71.82 -.10 +15.6 BrownFB N BF/B .70f .9 50 83.40 44.68 719 79.76 3356 81.80 78.70 +.18 +18.0 BrukerCp Q BRKR .16 .3 41 54.49 30.78 910 51.04 3730 51.92 48.30 +2.07 +.1sBrunswick N BC 1.08f 1.5 20 73.99 25.22 937 74.04 3235 74.92 69.83 +3.57 +23.4 BrynMawr Q BMTC 1.04 3.4 10 41.41 22.20 74 30.47 294 31.43 29.74 +.85 -26.1 Bsquare Q BSQR 2.00 .83 46 1.47 387 1.59 1.37 +5.8 Buckle N BKE 1.20 4.3 15 31.20 11.76 895 27.81 2765 29.50 27.05 +.31 +2.8 Buenavent N BVN .08e .7 15.45 5.12 1183 11.66 6245 11.79 10.92 +.30 -22.8 BldBear N BBW 5.68 1.01 180 3.90 913 4.78 3.83 -.62 +20.4 BldrFtSr h Q BLDR 22 36.88 9.00 1755 35.76 8045 36.85 34.58 +.93 +40.7 BullHrn un Q BHSEU 10.13 9.79 102 9.90 471 10.00 9.89 +.02 +.2sBungeLt N BG 2.00 3.4 26 61.08 29.00 713 58.74 10688 61.08 57.36 +.07 +2.1 BrgTcA A n Q BTAQ 9.77 9.64 56 9.74 1083 9.77 9.70 -.03 +.1 BurTcA un Q BTAQU 10.49 9.90 51 10.07 66 10.07 10.02 +.07 +.9 BurlStrs N BURL 50 250.89 105.67 758 232.53 4503 240.00 222.53 +7.12 +2.0 BurnRck n Q BNR 32.40 18.64 583 24.01 1048 29.21 23.30 -4.49 -2.5 BusinFst Q BFST .40 2.1 15 26.64 9.17 46 18.95 165 20.50 18.91 -.34 -24.0 BylineBc N BY .12 .8 13 20.73 8.13 78 15.02 328 15.99 14.77 +.22 -23.2C -: C&F Fnc Q CFFI 1.52 3.8 10 57.61 28.00 4 40.45 47 41.60 35.31 +5.80 -26.9 CTrkMH23 N MLPC .89e 14.0 12.90 4.28 6.36 -48.6 CtrMillr N MLPE 19.39 6.16 9.70 -48.3sC4Thera n Q CCCC 31.41 22.40 967 28.50 5816 31.41 25.64 +2.67 +11.8 CAE Inc g N CAE .44 18 31.56 9.80 387 24.09 2218 24.21 22.26 +1.44 -9.0sCAI Intl N CAI .25p 8 33.96 10.13 66 31.46 1136 33.96 29.71 +1.58 +8.6 CASI Phr h Q CASI 3.57 1.15 516 2.21 1373 2.29 1.92 +.23 -28.5 CB FnSvcs Q CBFV .96 4.3 12 30.95 16.25 4 22.40 23 23.71 21.80 -.41 -25.7sCBAK En h Q CBAT 11.40 .36 14533 7.99 198411 11.40 6.01 +1.84 +594.8 CBIZ Inc N CBZ 28 28.73 16.85 162 24.29 1265 25.89 24.03 -.82 -9.9 CBL Asc N CBL .30 337.1 1.51 .09 .09 -91.5 CBL pfD N CBLpD 1.84 283.1 11.50 .32 .65 -86.9 CBL pfE N CBLpE 1.66 265.6 10.54 .30 .63 -86.7 CBM Bcp Q CBMB 14.44 10.61 0 13.74 1 13.74 13.10 +.74 -2.7 CBOE Glb A CBOE 1.68f 1.9 36 127.93 72.01 892 89.94 3488 90.85 86.47 +2.29 -25.0 CBRE GRE N IGR .60 9.3 8.56 3.53 355 6.47 1774 6.64 6.43 +.11 -19.3 CBRE Grp N CBRE .20 .3 23 64.75 29.17 1325 58.30 8223 60.97 56.56 +.47 -4.9 CBTX Inc Q CBTX .40 1.8 15 31.73 12.50 45 22.77 326 24.30 22.05 +.28 -26.8 CDK Globl Q CDK .60 1.3 16 57.00 29.12 860 47.23 3732 49.15 46.68 -.76 -13.6 CDW Corp Q CDW 1.60f 1.2 46 146.95 73.39 774 131.95 5159 140.82 131.05 -5.64 -7.6 CEVA Inc Q CEVA 46.50 20.45 145 38.46 600 40.91 37.65 -2.29 +42.7sCF Bancsh Q CFBK 30 15.29 8.44 0 14.73 23 15.29 14.73 -.09 +5.6sCF FnAc un Q CFIIU 10.98 9.86 61 10.20 209 10.98 10.00 +.20 +2.6 CF Inds N CF 1.20 3.6 48.88 19.73 2932 33.50 17319 33.67 31.15 +2.61 -29.8 CH Robins Q CHRW 2.04 2.2 19 106.75 56.94 1266 92.59 7047 94.86 91.30 +.62 +18.4 CHF Sol rs Q CHFS 7.90 5.80 205 6.72 978 7.10 6.00 +.65 -84.1 CHP Mrg n Q CHPM 10.84 9.20 10 10.00 442 10.18 9.92 -.04 +1.0 CHP Mr un Q CHPMU 11.57 9.07 11.50 0 11.50 11.50 +1.12 +13.1 CHS Inc pf Q CHSCP 2.00 6.7 30.49 24.00 6 29.70 50 29.92 29.15 +.21 +6.1 CHS pfB Q CHSCO 1.97 6.9 28.88 19.59 9 28.36 72 28.61 28.15 -.02 +4.1 CHS pfB2 Q CHSCN 1.78 6.4 28.94 15.03 12 27.90 67 28.50 27.63 -.13 +2.4 CHS pfB3 Q CHSCM 1.69 6.3 28.19 13.58 24 27.00 113 27.54 26.84 -.48 +1.1 CHS pfB4 Q CHSCL 1.88 6.5 29.49 18.00 33 29.00 137 29.17 28.61 +.31 +6.0sCIIG Mr n Q CIIC 18.24 9.30 9418 17.00 63325 18.24 10.04 +6.85 +70.9sCIIG Mr un Q CIICU 20.50 9.40 239 19.30 1400 20.50 11.15 +8.95 +90.0 CIM CmT Q CMCT .30 3.1 15 15.81 6.27 25 9.77 139 10.84 9.52 -.98 -32.6 CIM CT pfL Q CMCTP 1.56p 30.25 21.75 22.70 0 -13.4 CIT Grp N CIT 1.40 4.0 14 48.96 12.02 710 34.60 5361 36.26 33.56 +.25 -24.2sCIT Gp pfB N CITpB 2.25 8.6 26.80 9.97 14 26.12 163 26.80 25.83 +.16 +2.4sCITIC un N CCAC/U 10.54 9.14 8 10.57 13 10.60 10.28 +.33 +3.2 CKE Inc N CK CKX Lands A CKX .12m 1.3 39 10.35 7.50 3 9.40 8 9.42 8.70 -.09 +.9 CLPS Inc Q CLPS 8.86 1.62 236 2.99 3103 3.70 2.82 +.19 -40.2 CME Grp Q CME 3.40 2.0 37 225.36 131.80 1283 167.47 7309 169.65 163.52 +1.51 -16.6 CMS Eng N CMS 1.63 2.7 37 69.12 46.03 2859 61.25 12052 66.11 60.01 -3.82 -2.5 CNA Fn N CNA 1.48 4.2 10 51.30 25.18 186 35.08 972 35.99 34.55 +.23 -21.7 CNBFnPA Q CCNE .68 3.4 10 33.68 13.25 39 20.05 208 21.24 18.69 +1.57 -38.6 CNH Indl N CNHI .14e 1.3 33 11.31 5.06 1840 10.53 11695 10.80 10.33 +.44 -4.3sCNO Fincl N CNO .48f 2.3 14 21.56 8.79 618 20.80 4305 21.56 20.56 +.40 +14.7 CNOOC N CEO 10.06e 8.7 181.13 81.11 171 115.05 572 116.83 112.75 +4.20 -31.0 CNS Phr Q CNSP 5.69 1.26 87 2.25 290 2.25 2.01 +.13 -43.0 CNX Midst N CNXM 1.57e 17.1 5 16.94 5.20 9.16 -44.3 CNX Resc N CNX .04 .4 11 14.19 4.26 2891 9.36 17729 10.13 8.93 -.56 +5.8 ConslCoal N CCR 2.05 56.5 2 11.92 2.78 43 3.63 440 3.80 3.10 +.47 -61.4 CONSOL N CEIX 1 15.15 3.35 172 5.12 1846 5.37 4.54 +.63 -64.7 CP HYld n N HYTR 25.20 21.16 1 23.66 1 23.70 21.84 +.14 -5.0 CPI Aero A CVU 4 7.40 1.29 79 2.91 426 2.95 2.60 +.38 -56.8 CPS Tech Q CPSH 3.35 .88 1685 2.40 3952 2.45 1.66 +.68 +137.6 CRA Intl Q CRAI 1.04f 2.4 17 58.19 21.96 16 43.99 137 46.12 42.96 -.78 -19.2 CRH Med A CRHM 4.43 .86 42 2.59 351 2.66 2.50 +.12 -25.4 CRH N CRH .88e 2.2 40.88 17.73 251 39.66 1415 40.58 39.27 +.13 -1.7 CRISPR Q CRSP 111.90 32.30 843 109.70 3140 110.36 103.06 +5.74 +80.1 CSG Sys Q CSGS .94 2.2 20 58.69 36.33 164 42.62 1214 44.32 42.08 -.38 -17.7 CSI Comp Q CCLP .04 4.9 2.74 .35 65 .82 387 .85 .77 +.01 -70.0 CsopChiA50 N AFTY 1.17e 6.8 17.98 16.85 17.16 -1.5 Csop ChInt N CNHX 28.71 26.34 27.47 +.9 CSP Inc Q CSPI .60 7.5 15.85 4.51 5 8.01 21 8.57 7.68 +.26 -38.6 CSS Inds N CSS .80 8.5 9.40 3.75 9.40 +113.2sCSW Ind Q CSWI .54 .5 28 114.33 50.13 78 108.50 307 114.33 106.36 +1.95 +40.9 CSX Q CSX 1.04 1.1 22 93.71 46.81 2132 91.54 14326 93.64 90.19 +.94 +26.5sCTI BioP h Q CTIC 3.68 .62 1955 3.71 4788 3.88 3.41 +.28 +134.8 CTO Rlty s A CTO 4.00f 9.9 7 52.22 25.85 47 40.32 406 44.34 38.52 +1.21 -13.6sCTS N CTS .16 .5 25 32.42 17.92 605 30.74 1407 32.42 30.21 -.54 +2.4 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 4 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 58

CURO Gp N CURO .06p 13 15.60 3.43 125 8.82 716 9.27 8.55 +.31 -27.6 CVB Fncl Q CVBF .72 3.6 16 22.22 14.92 343 19.90 1698 21.14 19.67 -.23 -7.0 CVD Eqp Q CVV 28 7.47 1.95 39 4.72 654 5.77 4.40 -.17 +46.6 CVR Engy N CVI 3.20f 23.1 46.55 9.81 295 13.84 3013 15.14 13.82 +.46 -65.8 CVR Ptrs N UAN .40e 48.8 3.15 .58 1125 .82 3378 .84 .72 +.08 -73.5 CVS Health N CVS 2.00 3.0 12 77.03 52.04 8821 66.39 80245 74.06 65.18 -4.61 -10.6 Cabaletta Q CABA 19.63 5.51 55 14.11 312 14.69 12.50 +.10 +1.0 CabcoJCP97 N PFH 1.91 509.3 3.64 .37 .38 -87.7 CabAT&T34 N GYC .83 3.4 26.58 16.67 1 24.41 7 25.42 24.23 -.11 +2.6 CableOne N CABO 10.00f .5 72 2044.41 1031.39 23 2009.58 155 2034.28 1964.01 +26.11 +35.0 Cabot N CBT 1.40 3.3 10 48.75 20.00 253 41.83 1412 42.78 40.70 +.86 -12.0 CabotO&G N COG .40 2.3 11 22.67 13.06 4498 17.07 28233 17.67 16.29 -.55 -2.0 CACI N CACI 23 288.59 156.15 168 237.09 734 241.28 234.41 +.27 -5.2 Cactus N WHD .36 1.5 35.28 8.16 259 23.49 1919 24.98 22.98 +.28 -31.6 CadencB N CADE .30f 2.1 7 18.24 4.63 805 14.24 4613 14.92 13.95 +.24 -21.5 Cadence Q CDNS 31 127.50 51.39 1418 112.79 7593 116.37 110.44 -3.03 +62.6 Cadiz h Q CDZI 12.93 8.42 77 9.78 373 10.01 9.57 -.17 -11.3 CaesarStne Q CSTE .15e 1.2 15 16.09 7.65 175 12.04 525 12.36 11.54 +.46 -20.1 CaesarsEnt Q CZR 83 74.92 6.02 1901 64.01 14713 66.21 61.01 +2.63 +7.3 Cal-Maine Q CALM .86e 2.2 15 46.66 30.74 338 39.16 1708 40.77 38.50 -1.04 -8.4 Caladriu Q CLBS 3.64 1.05 160 1.45 846 1.54 1.32 -.07 -42.2 CalaLgS n Q CPZ 1.32 7.8 20.47 9.20 113 17.01 634 17.33 16.14 +.61 -13.3sCalaCvHi Q CHY 1.02 7.8 13.16 5.56 160 13.11 954 13.17 12.66 +.44 +15.0sCalaCvOp Q CHI .96 7.7 12.36 5.41 186 12.40 1016 12.46 11.88 +.45 +12.7 CalaCv&Inc Q CCD 2.00 7.6 27.80 9.62 65 26.43 389 26.61 25.70 +.45 +24.9sCalaGDyIn Q CHW .96 10.6 9.07 3.01 181 9.08 833 9.15 8.85 +.26 +4.5 CalaGTR Q CGO 1.20 8.9 13.73 6.22 23 13.46 197 13.50 13.10 +.38 +.4sCalaStrTR Q CSQ 1.11 7.7 14.69 6.20 507 14.50 1615 14.69 14.37 +.14 +6.6 CalAmp Q CAMP 9 11.94 3.70 139 9.02 865 9.14 8.39 +.56 -5.8 CalavoGr h Q CVGW 1.15f 1.6 19 94.92 48.31 107 70.20 375 73.96 69.29 -1.36 -22.5 CaledoMn A CMCL .28 1.8 29.39 6.51 66 15.63 485 16.16 15.28 -.28 +85.6 Caleres N CAL .28 2.2 6 24.33 3.12 1394 12.49 4130 14.70 11.10 +2.15 -47.4 CalifWtr N CWT .85 1.7 36 57.36 39.74 231 50.34 1192 53.55 49.38 -2.04 -2.4 Calithera Q CALA 8.18 2.99 781 4.89 3815 5.08 4.44 +.29 -14.4 Calix N CALX 27.78 5.61 446 23.90 2628 25.87 23.52 -.79 +198.8 CallGolf N ELY .04 .2 40 22.33 4.75 2402 18.76 11163 18.91 16.63 +2.01 -11.5 CallidTh n Q CALT 38.00 19.00 17 33.00 159 33.77 32.41 +.50 +68.4 CallonPet N CPE 2 4.98 .38 1.04 -78.5 CalumetSp Q CLMT 4.70 .82 141 3.55 858 3.61 3.36 +.07 -2.7 Calyxt Q CLXT 8.41 2.40 137 3.75 653 3.75 3.30 +.37 -46.5 Cambium Q CMBM 27.61 3.57 123 22.36 795 23.34 21.02 +.02 +155.8sCambriaYld N SYLD .49e 1.2 41.29 21.81 1 40.60 16 41.29 39.85 +1.31 +.7 CambFgnY N FYLD .75e 3.3 24.82 14.09 0 22.53 10 22.65 22.17 +.52 -7.6 CambGblV N GVAL .54e 2.8 24.39 13.69 11 19.35 193 19.43 18.88 +.63 -19.1 CamGblMo N GMOM .56e 2.3 26.34 20.69 8 24.78 52 24.97 24.61 +.07 -3.3 CambGlAss A GAA .55e 2.0 28.53 19.45 9 27.66 41 27.90 27.22 +.21 +.2 CambrEmS N EYLD 33.48 18.85 0 31.17 18 31.23 30.55 +.62 -4.1 CambSovHi N SOVB 1.72e 4.5 28.65 CambCann N TOKE 16.97 7.85 14 13.41 87 13.70 13.06 +.35 -11.9 CambTail N TAIL 27.23 19.22 170 20.97 1816 21.00 20.64 +.17 +8.6 CamValMom N VAMO 20.88 12.54 0 18.70 10 18.88 18.57 -.02 -9.4 CambrBc Q CATC 2.12 3.0 81.02 44.20 19 70.56 72 72.50 67.76 +.82 -12.0 CamdnN Q CAC 1.32 3.7 10 48.48 25.74 21 35.86 173 38.13 35.24 +.46 -22.1 CamdenPT N CPT 3.32 3.3 26 120.73 62.48 1156 99.70 4122 103.88 96.28 -.61 -6.0 Cameco g N CCJ .32 12.33 5.30 2041 9.95 9368 9.96 9.32 +.31 +11.8 CampSp N CPB 1.40 2.9 18 57.54 40.70 1423 48.98 9768 49.97 48.55 -.21 -.9 CampWrl N CWH .54 1.9 42.49 3.40 1183 28.80 7285 29.77 27.62 +.80 +95.4sCamtek h Q CAMT .68f 3.7 27 20.56 6.27 285 18.60 3082 20.56 17.72 -.78 +71.7 Can-Fite A CANF 4.95 1.08 332 1.86 883 1.87 1.73 +.04 -43.8 Canaan Q CAN 8.98 1.76 12057 4.28 59933 4.35 2.71 +1.62 -29.8 CdaGoose N GOOS 40.79 12.94 1224 34.77 5633 36.05 32.97 +.87 -4.1 CIBC g N CM 4.72e 7 87.47 46.45 226 83.99 1377 84.25 81.65 +3.03 +.9 CdnNR N CNI 1.81e 112.97 65.13 494 108.72 3139 110.06 107.90 +.20 +20.2 CdnNRs N CNQ 1.50 32.79 6.71 2336 21.71 15450 22.11 20.45 +1.64 -32.9sCP Rwy g N CP 1.53 20 339.30 173.26 346 332.01 1433 339.30 330.33 -.52 +30.2 CdnSolar Q CSIQ 16 44.86 12.00 3154 38.43 15164 40.32 35.40 -.40 +73.9 CanGen h Q CGIX 10.39 1.92 43 2.24 324 2.35 2.18 -.03 -62.4 CannaeHl N CNNE 62 43.00 20.51 368 39.63 1712 40.71 39.23 +.22 +6.6 Canon N CAJ 28.41 15.46 177 18.49 1503 18.63 18.20 +.50 -32.4 CanopyGr Q CGC 26.95 9.00 2980 23.72 20367 25.37 23.42 -.71 +12.5 CanopyGr n Q CNXCV CantelMed N CMD .21e .4 43 79.50 20.81 145 56.32 919 57.70 54.76 +.67 -20.6 CantbryPk Q CPHC .28 2.4 17 18.00 7.80 3 11.71 37 12.60 11.11 -.33 -5.6 CpStarFn Q CSTR .20 1.6 45 17.48 7.44 36 12.51 170 12.77 11.95 +.87 -24.9 CapBcp Q CBNK 12 15.07 6.98 14 12.31 149 12.93 11.91 +.30 -17.3 CapCtyBk Q CCBG .56 2.4 2 30.95 15.61 19 22.98 102 23.87 22.60 +.37 -24.7 CapOne N COF .40m .5 7 107.59 38.00 3392 83.58 14919 90.61 83.03 -3.12 -18.8 CapOne pfF N COFpF 1.55 6.2 26.24 14.05 42 24.99 364 25.01 24.98 -3.4 CapOne pfJ N COFpJ 25.13 10.76 209 25.04 1181 25.12 24.85 +.22 +.7 CapOne pfI N COFpI 25.86 11.51 74 25.73 688 25.79 25.47 +.27 +2.6 CpOne pf H N COFpH 27.43 16.51 10 26.50 141 26.60 26.31 +.16 -1.3sCapOne pfG N COFpG 26.30 14.00 16 26.07 207 26.30 25.73 +.29 +1.4 CapProd Q CPLP 1.40 18.6 3 14.20 5.18 38 7.52 292 8.04 7.50 -.20 -44.0 CapSenL N CSU 3.92 .45 549 .73 3109 .90 .66 +.07 -76.5 CapSwst Q CSWC 1.64 9.7 14 22.56 7.39 90 16.91 1137 17.28 16.08 +1.28 -18.7 CapSw22 Q CSECL 26.43 17.00 3 25.65 24 26.23 25.36 +.29 -1.8 Capitala22 Q CPTAL 1.50 6.4 25.29 11.00 7 23.59 42 23.79 22.25 +1.29 -5.6 CapF cv22 Q CPTAG 1.44 6.7 21.58 -3.2 Capitala rs Q CPTA 14 55.20 8.40 23 10.63 95 10.75 10.32 +.07 -79.7 CapFedFn Q CFFN .34a 2.7 20 14.42 8.75 1876 12.70 4874 13.50 12.46 +.16 -7.5 CapriHld N CPRI 9 39.90 5.42 4283 34.71 24185 34.74 29.29 +5.33 -9.0 Capricr h Q CAPR 12.32 .88 312 4.30 1865 4.55 4.20 -.05 +235.9 CapsteadM N CMO .47 8.3 9 8.42 1.97 431 5.68 3165 5.98 5.55 +.13 -28.3 Capstd pfE N CMOpE 1.88 7.8 25.77 7.05 4 24.15 98 24.16 23.80 +.39 -4.4sCpstnTur Q CPST 6.85 1.00 166 6.53 1465 6.93 5.67 +.83 +113.4 CarGurus Q CARG 27 40.91 14.25 1427 22.69 10273 22.73 21.52 +.56 -35.5 CaraThera Q CARA 26.67 8.88 363 15.33 1866 16.42 15.15 -.08 -4.8 CardOnc Q CRDF 18.97 .70 1009 18.22 3685 18.64 15.60 +1.42 +1369.4 CardnlHlth N CAH 1.94 3.7 60.69 39.05 2438 51.86 14119 59.19 51.27 -5.57 +2.5 CardiovSys Q CSII 55.22 26.00 746 34.49 1833 37.29 34.24 -1.80 -29.0sCardlytc Q CDLX 119.20 27.33 405 119.33 2013 122.55 111.64 +7.13 +89.8 Cardtronic Q CATM 99 47.41 15.71 190 22.86 2308 23.62 21.79 +1.52 -48.8 CareTrust Q CTRE 1.00 5.2 23 23.64 7.16 727 19.26 2700 20.62 18.52 -.54 -6.6sCareDx h Q CDNA 60.70 13.04 450 61.18 2368 61.87 53.25 +6.69 +183.6 Carlisle N CSL 2.10f 1.4 24 169.86 97.55 273 147.56 1563 148.60 140.77 +7.37 -8.8 CarlyleGp Q CG 1.24e 4.4 11 34.98 15.21 1531 27.94 7439 28.91 27.57 +.14 -12.9 CarMax N KMX 19 109.31 37.59 1176 94.55 5708 98.23 92.06 -.93 +7.8 Carnival N CCL 4 51.94 7.80 52255 17.37 345328 18.58 16.91 +1.36 -65.8 CarnUK N CUK 2.00f 13.0 49.03 7.08 2284 15.40 13084 16.39 15.24 +1.04 -68.0 CarpTech N CRS .80 3.1 20 54.90 13.60 313 25.50 2944 26.23 23.74 +2.36 -48.8sCarrSrv N CSV .35f 1.2 29 29.79 13.54 63 28.89 357 29.79 28.12 +1.01 +12.9sCarrGlb n N CARR .08p 41.48 12.26 4094 38.54 31609 41.48 38.21 +.25 +149.6 CarrolsRst Q TAST 30 8.47 .98 675 6.08 4011 6.17 5.20 +.86 -13.8 Cars.cm N CARS 13.55 3.25 2972 10.62 6069 10.63 8.94 +1.81 -13.1 CarterBk Q CARE .14p 28 24.25 6.30 93 8.17 385 8.39 7.93 +.41 -65.6 Carters N CRI 2.00 2.3 15 112.46 60.17 687 87.33 2979 89.57 83.66 +2.91 -20.1 Carvana A N CVNA 242.15 22.16 1412 234.30 7135 236.43 205.65 +23.22 +154.5 CarverBc lf Q CARV 67 22.97 1.25 140 6.68 1228 6.89 6.17 +.13 +174.8 CasaSys Q CASA 14 6.10 1.85 416 5.36 1578 5.41 4.68 +.72 +31.1 CasellaW Q CWST 61.77 34.35 225 60.52 1050 61.49 59.02 +.69 +31.5 Caseys Q CASY 1.28 .7 38 196.58 114.01 243 179.00 1103 194.58 178.66 -12.02 +12.6 CassInfo s Q CASS 1.08 2.5 13 58.99 28.85 37 42.59 155 43.57 39.85 +.78 -26.2 PainThr Q SAVA 12.68 1.22 3379 7.33 16866 8.40 7.04 -1.04 +41.0 CastleBio Q CSTL 55.31 21.01 151 48.08 826 51.49 45.15 -2.28 +39.9 CastlightH N CSLT 1.63 .60 468 1.29 4943 1.30 1.08 +.16 -3.0 Catalent N CTLT 120.48 31.04 1475 103.33 6116 107.60 102.71 -1.28 +83.5 CatalstB Q CBIO 8.94 3.43 83 5.81 1067 6.08 5.65 -.11 -14.7 CatalystPh Q CPRX 42 5.28 2.55 1168 3.35 7501 3.51 3.22 -.05 -10.7 CatchMTim N CTT .54 5.5 11.91 5.13 263 9.81 1345 9.88 9.20 +.69 -14.5 Caterpillar N CAT 4.12 2.4 16 176.37 87.50 2380 172.23 16518 175.38 170.19 +.52 +16.6 CathayGen Q CATY 1.24 4.3 11 38.91 17.58 283 28.75 1682 30.18 27.36 +1.13 -24.4 CatoCp N CATO 8 19.73 6.07 185 8.29 1019 8.63 7.73 -.02 -52.4 CavcoInd Q CVCO 26 236.10 99.58 29 195.52 191 208.75 194.02 -.31 +.1 cbdMD A YCBD 6 4.10 .50 484 2.48 2203 2.70 2.37 -.21 +9.7 CecoEnv Q CECE .30 4.2 9.00 3.53 51 7.19 404 8.08 7.06 -.71 -6.1 CedarF N FUN 3.74f 10.0 10 56.70 13.00 549 37.52 3745 38.11 34.28 +3.72 -32.3 CedarRlty N CDR .04 3.4 3 3.08 .53 486 1.18 3474 1.21 1.12 +.08 -60.0 CedarR pfB N CDRpB 1.81 8.2 27.51 6.85 4 22.20 23 22.57 21.64 +.26 -11.5 CedrRT pfC N CDRpC 1.63 8.4 24.59 6.00 11 19.33 66 19.80 19.04 +.26 -16.6 Cel-Sci A CVM 18.00 6.35 431 12.21 1944 12.96 11.13 -.46 +33.4sCelanese N CE 2.48 1.9 12 135.74 52.70 1117 131.91 5318 135.74 129.00 +3.50 +7.1 Celcuity Q CELC 13.25 4.03 25 8.81 76 9.82 8.45 -.52 -17.2 Celestic g N CLS 6 9.29 2.63 344 7.17 1230 7.25 6.99 +.10 -13.3 Celgene rt Q CELGZ .04e .50 .40 .47 sCellcom N CEL 5 4.95 1.86 13 4.84 182 4.95 4.52 +.88 +53.7 CelldexT Q CLDX 20.85 1.50 481 19.92 2425 20.69 18.04 -.05 +793.3 CellectB wt Q APOPW 2.41 CellectBi Q APOP 6.89 .40 84 1.81 385 2.00 1.75 -.07 -18.5 Celct wtA Q CLRBZ .49 Cellectar Q CLRB 3.33 1.01 163 1.18 986 1.18 1.11 +.05 -47.6 Cellectis Q CLLS 22.58 7.32 141 21.15 890 22.19 19.13 +2.03 +23.5 CallularBio Q CBMG 19.50 11.48 34 18.30 184 18.39 17.35 +.93 +12.7 Celsion Q CLSN 6.50 .43 395 .52 2596 .55 .48 -.01 -69.4sCelsiusH Q CELH 35.44 3.22 874 34.16 6987 35.44 30.64 +1.58 +607.2 Celyad Q CYAD 13.01 4.10 3 9.09 24 9.36 8.80 -.15 -12.8 Cementos N CPAC .50e 6.0 9.79 5.54 2 8.31 5 8.44 7.82 +.49 -10.1sCemex N CX .29t 4.88 1.55 6202 4.62 37577 4.88 4.45 +.18 +22.2 Cemig pf N CIG .08e 3.6 3.75 1.28 3354 2.22 23065 2.34 2.16 +.08 -34.9 Cemig N CIG/C .08e 3.3 9.54 1.30 22 2.43 277 2.60 2.36 +.04 -38.8 Cemtrx pf Q CETXP .13t 3.80 .14 1 2.05 6 2.25 2.00 +.04 +197.1 Cemtrex Q CETX 3.75 .60 944 1.23 4475 1.25 1.10 +.11 -5.4 CenovusE N CVE .25 4 10.52 1.41 4886 4.71 32003 4.92 4.42 +.43 -53.6 Centene N CNC 18 74.70 43.96 2922 62.96 14523 69.85 62.23 -6.09 +.1 CntRsDvA Q CDEV 5.35 .24 4983 1.02 42921 1.06 .78 +.26 -77.9 CenterPnt N CNP .60 2.6 17 27.53 11.58 3871 23.46 35209 25.39 23.15 -.64 -14.0 Centogene Q CNTG 28.71 7.80 104 11.50 369 12.08 10.89 +.13 +14.2 CentElBr B N EBR/B 10.20 3.20 9 5.85 58 6.44 5.85 -.36 -38.3 CentElecBr N EBR 10.10 2.96 574 5.82 2189 6.30 5.81 -.21 -37.6 CnEurRusT N CEE .56e 2.5 29.47 12.68 3 22.52 29 22.80 21.90 -.08 -20.4 CentGard lf Q CENT 11 44.80 23.82 95 41.18 444 42.56 40.11 -.29 +32.5 CenGrdA lf Q CENTA 41.10 21.66 234 37.19 1134 38.87 36.54 -.23 +26.7 CenPacFn N CPF .92 5.5 8 30.56 12.40 112 16.84 939 17.69 16.44 +.21 -43.1 CentSecur A CET 1.78e .7 34.10 19.40 10 29.89 92 30.24 29.25 +.59 -9.7 CntlVyCm Q CVCY .44 3.0 11 22.15 10.59 60 14.59 121 15.25 13.82 +.22 -32.7 CentrusEn A LEU 19.90 3.76 147 10.44 510 10.61 9.42 +.40 +51.7 CentAl Q CENX 11.33 2.91 537 9.65 6252 9.84 8.83 +.77 +28.4 CntyBcMA Q CNBKA .56f .7 12 93.49 51.40 10 78.68 51 82.50 76.61 +.63 -12.5 CentCas Q CNTY 8.95 1.01 202 5.96 1691 6.17 5.58 +.55 -24.7 CentCmtys N CCS 15 47.58 9.04 259 43.56 2213 45.65 41.95 +.95 +59.3 CeragonN Q CRNT 2.94 .99 272 2.35 1328 2.48 2.30 +.03 +11.9 Cerecor h Q CERC 6.19 1.52 139 2.32 829 2.36 2.20 +.11 -57.0sCerence Q CRNC 79.84 11.39 1648 84.07 6746 84.40 67.50 +18.10 +271.5sCerevlTh n Q CERE 13.32 9.00 133 13.65 731 13.74 12.04 +1.36 +33.7sCerdHCM N CDAY 100.00 38.40 730 96.18 3482 100.00 93.96 +.32 +41.7 Cerner Q CERN .72 1.0 40 80.90 53.08 1527 73.25 6182 76.15 72.10 -2.21 -.2 CerusCp Q CERS 7.94 2.71 1243 6.23 8093 6.52 5.97 +.15 +47.6 Cervecer N CCU .74e 5.2 20.22 10.72 190 14.10 1628 14.59 14.07 -.05 -25.7 CescaT h Q KOOL 5.14 stCF FnAcII un Q CFACU 10.15 10.11 77 10.16 563 10.16 10.11 +.5 Chaisma Q CHMA 7.75 2.88 567 4.00 5206 4.65 3.88 +.01 -19.4 ChampX N CHX 13.95 6.87 1097 11.79 7959 12.48 10.86 +1.40 -2.6sChampO hrs Q CSBR 13.04 4.02 36 13.27 239 13.45 10.79 +2.63 +59.3 ChangHl Q CHNG 17.57 6.18 2265 17.19 9358 17.22 16.43 +.82 +4.9 ChangHl un Q CHNGU 63.29 30.71 2 60.82 128 60.85 59.13 +2.01 +1.4 ChannAdv N ECOM 22.32 4.39 398 13.74 1390 14.03 13.36 -.09 +52.0 CharahSol N CHRA 3.83 1.28 178 2.90 247 3.00 2.68 +.15 +18.9 ChardnHl A CHAC ChardnH wt A CHAC.WS ChardnH un A CHAC/U CharlsColv Q CTHR 1.60 .60 179 1.09 1782 1.18 1.01 +.05 -23.2 ChRvLab N CRL 46 257.88 95.58 276 232.54 1441 242.00 231.44 -6.47 +52.2sChartInds Q GTLS 51 98.60 15.00 375 100.48 1851 100.83 92.03 +6.89 +48.9 ChartCm Q CHTR 663.70 345.67 1151 655.41 6257 663.07 632.53 +8.22 +35.1 ChaseCorp A CCF .80 .8 29 125.54 52.00 11 105.14 97 113.23 102.21 -3.32 -11.3 ChathLTr N CLDT 1.32 12.3 23 18.54 3.44 162 10.76 2165 11.20 9.98 +.85 -41.3 ChkPoint Q CHKP 22 130.98 80.06 638 118.90 4099 120.28 117.13 +.23 +7.2 CheckC h Q CHEK 2.37 .24 10882 .36 14675 .39 .27 +.06 -79.4 CheckmP n Q CMPI 16.49 8.61 13 11.12 48 11.94 10.06 +.42 -14.9 ChckPnt Q CKPT 4.50 1.05 283 2.41 1142 2.54 2.36 -.08 +40.1 Cheesecake Q CAKE 1.44 4.1 15 44.66 14.52 1564 34.80 6489 37.75 34.29 -.31 -10.4 CheetahM N CMCM 2.98 1.11 220 1.94 1344 2.00 1.88 -10.8 ChefsWhs Q CHEF 28 40.33 3.55 514 19.33 3438 21.26 19.22 -.12 -49.3 Chegg N CHGG 89.99 25.89 2089 71.02 11149 72.76 66.90 +.63 +87.3 Chembio Q CEMI 15.89 2.25 825 5.07 6105 5.09 4.44 +.69 +11.2 Chemed N CHE 1.36f .3 40 528.29 330.01 111 492.61 400 493.58 472.87 +8.07 +12.1 ChemoCntx Q CCXI 65.43 7.88 417 56.06 1812 62.81 54.01 -2.95 +41.7 Chemours N CC 1.00 4.4 6 24.70 7.02 857 22.80 5444 24.43 22.41 +.51 +26.0 ChemungF Q CHMG 1.04 3.1 15 46.69 21.75 20 33.99 49 37.40 33.50 -2.31 -20.0 CheniereEn A LNG .56p 67.11 27.06 2017 54.44 9702 55.45 51.85 +2.37 -10.9 ChenEnLP A CQP 2.60f 6.9 42.88 17.75 111 37.78 802 39.00 35.62 +2.03 -5.1 CherHMtg N CHMI 1.08m 12.0 16.32 2.76 165 9.03 1137 9.30 8.70 -.03 -38.1 ChrHMt pfA N CHMIpA 2.05 8.2 26.25 6.98 16 24.95 84 25.00 23.80 +1.15 -2.7 CherHM pfB N CHMIpB 26.95 4.63 16 23.18 73 23.20 21.24 +1.84 -10.5sChespkUtil N CPK 1.62 1.5 30 111.31 69.47 231 105.06 613 111.31 102.54 -4.49 +9.6 Chevron N CVX 5.16 6.0 12 122.72 51.60 8108 85.79 61629 89.18 83.06 +4.05 -28.8 Chewy N CHWY 74.84 20.62 2487 68.71 13231 69.72 61.00 +5.72 +136.9 ChiRivet A CVR .40 1.8 28.84 18.00 0 21.68 1 22.00 21.51 +.72 -16.0 ChkSoup Q CSSE .45p 17.90 4.66 90 16.16 381 16.60 14.00 +1.30 +102.0 ChkSoup pf Q CSSEP 2.44 10.6 26.58 10.00 9 23.02 50 23.12 22.90 +.02 -10.4 ChSoup25 n Q CSSEN 2.38 9.6 25.50 23.00 5 24.90 27 25.07 24.80 -.07 +3.9 Chicos N CHS .36f 21.2 5 5.14 .91 1540 1.70 9013 1.86 1.37 +.33 -55.4 ChildPlace Q PLCE 2.24 5.6 8 81.84 9.25 961 40.20 5740 41.76 32.42 +7.93 -35.7 Chimera N CIM 1.20m 12.0 4 22.99 6.42 2565 10.00 16365 10.73 9.84 +.01 -51.4 Chimer pfA N CIMpA 2.00 8.4 27.20 7.53 16 23.80 118 24.40 23.69 -.49 -9.7 Chimer pfB N CIMpB 2.00 9.1 27.60 6.60 19 22.04 277 22.33 21.81 +.22 -17.7 Chimer pfD N CIMpD 2.00 9.1 26.87 6.83 13 21.99 190 22.32 21.50 +.69 -16.5 Chimerix Q CMRX 3.89 1.19 236 3.33 1458 3.62 3.16 -.05 +64.0 ChinaAuto Q CAAS 7 4.16 1.43 306 3.38 662 3.45 3.07 +.22 +7.3sChinaBio Q CBPO 30 118.90 97.91 297 118.75 1461 119.00 113.88 +2.80 +2.0 ChiCustR Q CCRC 10.99 3.32 23 4.75 47 5.15 4.13 +.15 -50.3 ChinaDEd N DL .45e 10 11.99 5.76 2 8.50 38 8.66 8.50 -.04 +5.1 ChinaEAir N CEA 28.50 15.80 7 22.65 49 23.77 22.47 +.17 -17.2 ChiFnOn rs Q JRJC 31.40 3.65 40 9.24 145 10.00 8.92 +.04 +3.8 ChinaFd N CHN .55e 1.9 31.80 15.41 10 29.26 87 29.80 28.68 +.22 +38.7 ChinGrn N CGA 1 4.29 1.77 7 2.71 50 2.77 2.59 +.10 -3.6 ChinHGS rs Q HGSH 4.40 .48 90 1.47 1818 1.90 1.29 +.08 +2.1 Chin Idx Q CIH 3.82 .94 31 1.58 259 1.61 1.50 +.10 -56.6 ChinaJJ h Q CJJD 3.46 .80 326 1.00 3058 1.05 .96 +.03 -45.1 ChiLibEd n Q CLEU 10.46 3.40 3 5.55 17 5.81 5.26 -.10 +13.3 ChinaLife N LFC .12e 1.0 14.70 8.27 213 11.39 1313 11.74 11.34 +.03 -17.6tChinaMble N CHL 1.95e 6.4 44.93 30.06 1850 30.32 11184 31.60 30.06 -1.39 -28.3 ChinaNRes Q CHNR 6.04 .58 783 1.48 1772 1.49 1.17 +.26 -29.2 ChOnlEd N COE 37.19 5.48 23 26.23 59 26.61 24.61 +.74 +167.1 ChinaPet N SNP 3.73e 8.2 62.22 38.18 302 45.57 977 47.07 45.10 -24.2 ChinaPhH A CPHI 1.40 .21 240 .42 1376 .43 .38 +.02 +77.2 ChiRecyc rs Q CREG 7.40 1.60 2065 4.53 3321 4.53 3.54 +.53 +61.8 ChinaSXT Q SXTC 1.48 .22 3250 .28 8914 .30 .26 +.01 -66.5 ChinaSoAir N ZNH .64e 2.0 35.60 18.45 16 31.71 176 33.00 30.43 +1.88 -5.6 ChinaTel N CHA 1.21e 3.9 41.89 26.66 71 30.64 565 31.55 30.15 -1.14 -25.6 ChinaUni N CHU .18 9.45 5.08 282 6.18 1629 6.38 6.16 -.22 -34.0 ChXDPlast Q CXDC 1 2.44 .63 30 1.20 334 1.20 1.18 -33.0 ChXiang Q PLIN 4.74 .62 346 .75 2289 .84 .72 -.04 -80.8 ChinaYuch N CYD .85e 4.9 5 20.49 7.77 29 17.38 219 18.58 16.75 -.21 +30.4 ChinaNt Q CNET 2.11 .54 1.46 +25.3sChindata n Q CD 16.88 13.12 611 15.45 3646 16.88 15.04 +.41 -4.8 Chinook Q KDNY 20.20 4.90 58 13.98 398 15.76 13.26 -.45 +136.9 ChipMOS Q IMOS 1.21e 5.8 14 24.34 15.00 4 21.01 43 21.35 20.57 +.51 -7.1 Chipotle N CMG 1384.46 415.00 202 1292.57 1197 1315.00 1241.38 +41.14 +54.4 ChoiceHtls N CHH 26 109.26 46.25 143 98.59 1127 106.82 98.44 -2.57 -4.7 ChoiceOn n Q COFS .80 2.7 34.00 16.86 7 29.82 43 31.10 28.39 -.60 -6.3 ChromaDx Q CDXC 6.00 2.50 350 4.87 1140 5.19 4.71 -.26 +13.0 ChubbLtd N CB 3.12e 2.1 18 167.74 87.35 2005 148.88 9332 153.27 145.88 -.38 -4.4 ChungTel N CHT 1.29e 3.4 39.47 34.46 64 38.24 363 38.56 37.94 -.17 +3.6 ChurchDwt N CHD .96 1.1 98.96 47.98 1178 85.96 7213 88.28 85.62 -1.42 +22.2 ChrchllD Q CHDN .62e .3 53 203.17 52.90 218 186.57 1064 190.15 179.51 +5.72 +36.0 ChuysHldg Q CHUY 40 29.45 7.28 85 23.14 542 25.77 22.86 +.51 -10.7 CideraTh Q CDTX 4.45 1.30 239 2.42 1284 2.72 2.39 -.12 -37.0 CienaCorp N CIEN 61.52 30.58 1956 42.10 10580 44.53 41.63 -1.45 -1.4 Cigna N CI .04 20 224.96 118.50 1452 204.82 9713 223.65 201.90 -14.87 +.2 Cimarex N XEC .88f 2.5 5 55.29 12.15 1224 34.52 7992 36.17 32.79 +2.42 -34.2 Cimpress Q CMPR 144.14 120.30 121.87 CinciBcp n Q CNNB 10.85 6.33 4 10.39 55 10.39 10.02 +.59 -3.1 CincB pfB N CBBpB 3.38 6.8 49.95 34.60 2 49.42 15 49.45 48.63 +.23 +4.0 CinciBell N CBB 66 16.05 5.37 573 15.24 3334 15.29 15.20 +.01 +45.6 CinnFin Q CINF 2.40 3.1 6 115.53 46.07 825 77.40 4576 81.55 76.69 -1.38 -26.4 Cinedig h Q CIDM 6.00 .25 5705 .59 37367 .77 .52 -.01 -16.0 Cinemark N CNK 1.44f 9.8 6 35.74 5.71 6829 14.69 50728 15.77 13.80 +1.05 -56.6 CinerRes N CINR 1.36 11.3 5 18.82 9.40 6 12.02 50 12.21 11.60 +.44 -30.7sCintas Q CTAS 2.55f .7 52 369.20 154.33 258 361.85 1599 369.20 356.00 +5.85 +34.5 Circor N CIR .15 .4 21 46.79 8.00 88 35.65 442 36.59 33.41 +2.21 -22.9 Cirrus Q CRUS 36 91.63 47.04 398 77.31 2103 78.48 74.30 +.30 -6.2 Cisco Q CSCO 1.44 3.5 16 50.28 32.40 19768 40.97 126732 42.59 40.77 -.43 -13.9sCitiTrends Q CTRN .32 1.0 33 33.16 6.70 125 32.55 575 33.16 30.75 +2.01 +40.8 CitCHF Dl N UCHF 25.52 18.31 23.56 +14.0 Citi GBP N DGBP 45.45 22.33 24.75 -1.8 CitEUR Dl N UEUR 19.50 12.69 17.60 +9.3 Citi AUD N DAUD 67.31 22.50 26.20 -16.3 CitAUD Dl N UAUD 18.45 7.20 15.09 -8.5 Citi JPY N DJPY 27.29 18.57 19.37 -19.3 CitiStratDv N DIVC 37.04 19.24 30.92 -16.5 Citigp pfN N CpN 1.97 7.1 28.89 21.80 59 27.68 456 27.80 27.47 +.18 -.4 CgpVelLCrd N UWT 15.93 .16 .16 -98.8 CgpVelICrd N DWT 39.53 3.11 14.75 +319.0 Citigroup N C 2.04 3.9 7 83.11 32.00 15463 51.65 108906 52.65 49.48 +2.99 -35.3 Citigp pfJ N CpJ 1.78 6.2 29.42 18.10 37 28.71 478 29.22 28.47 +.14 +1.3 Citigp pfK N CpK 1.72 6.1 29.22 17.76 61 28.40 637 28.68 28.00 +.38 +.8 Citigrp pfS N CpS 1.58 6.1 26.56 19.61 54 25.73 467 26.29 25.62 -.02 -1.8 CitiusPh wt Q CTXRW .90 CitiusPh Q CTXR 1.97 .40 277 .94 1685 .98 .90 -.02 -7.9 Citiz&Nthn Q CZNC 1.08 5.7 12 29.06 14.92 22 18.80 153 20.13 18.35 +.04 -33.5 CtzCmtyBc Q CZWI .21f 2.3 13 12.75 5.26 1 8.96 19 8.97 8.48 +.51 -26.7 CitizFincl N CFG 1.56 4.8 9 41.29 14.12 3817 32.28 17133 33.97 31.75 +.53 -20.5sCitizF pfD N CFGpD 29.06 12.02 22 27.55 217 29.06 27.42 -.42 -2.6sCitizFn pfE N CFG.PRE 26.08 12.03 63 25.72 311 26.08 25.54 +.08 +3.2 CitizHold Q CIZN .96 4.6 18 27.94 16.02 5 20.98 28 21.77 20.81 -.10 -4.1 CitizInc N CIA 7.28 3.55 92 6.05 420 6.48 5.90 +.02 -10.4 CitrixSy Q CTXS 1.40 1.2 27 173.56 100.31 2485 120.48 9468 122.56 116.38 +2.22 +8.6 CtyHld Q CHCO 2.28 3.4 14 83.07 53.06 53 67.42 289 70.00 66.60 +1.60 -17.7 CityOffce g N CIO .60m 7 14.16 6.12 175 8.61 1697 8.93 8.06 +.76 -36.3 CityOff pfA N CIOpA 1.66 6.7 26.71 12.00 4 24.66 49 25.27 24.40 -.28 -4.4 Civeo N CVEO/O 1.54 .34 1.14 2653 1.15 .95 +.18 -11.6 CivistaBcsh Q CIVB .44 2.7 16 24.32 11.25 31 16.54 114 17.28 15.75 +.25 -31.1 Clarivate N CCC 33.55 15.00 1132 27.66 7933 28.33 27.17 -.13 +64.6 Clarivat wt N CCC/WS Clarus Q CLAR .10r .7 17.75 7.00 110 14.43 663 15.24 14.32 -.70 +19.8 CleanEngy Q CLNE 3.75 1.05 2979 3.48 10699 3.49 3.06 +.29 +48.7 CleanHarb N CLH 88.40 29.45 281 72.22 1607 74.06 70.75 +.77 -15.8 CleanSp n Q CLSK 15.14 .97 2094 10.15 10040 11.34 8.63 +1.33 +98.8 ClearChan N CCO 3.10 .36 887 1.25 6274 1.38 1.20 -.01 -56.3 ClrBrTot rs N CTR 46.10 3.50 11.72 ClearOne Q CLRO .28 14.0 3.54 1.37 133 2.00 436 2.05 1.72 +.21 +20.5sClearPt Q CLPT 9.40 2.86 201 9.35 876 9.40 8.39 +.58 +94.8 ClearSign h Q CLIR 4.11 .35 128 2.32 518 2.46 2.22 -.02 +204.1 ClrAllCGr Q CACG 42.08 24.14 7 41.37 43 41.87 41.15 -.12 +20.1 ClrLgCap N LRGE 49.67 26.06 6 47.96 31 48.92 47.96 -.39 +26.0sClrDvStr Q YLDE 35.15 22.64 0 34.54 2 35.15 34.47 -.27 +4.0 ClearMlp rs N CEM 60.00 3.75 184 16.28 1319 17.18 15.34 +1.78 ClrbEOp rs N EMO 44.95 3.55 9.98 Clearfield Q CLFD 58 25.97 8.32 72 23.34 624 24.47 21.41 +.31 +67.4 ClearsBio h Q CLSD 4.13 .96 127 1.78 1149 1.80 1.63 +.13 -38.6 ClearwPpr N CLW .05p 21 42.45 11.88 246 37.91 916 38.73 36.05 +2.19 +77.5 ClearwEn A N CWEN/A 1.19e 4.4 56 30.49 15.29 97 27.30 850 28.50 26.92 -.55 +42.8 ClearwEn C N CWEN .93e 3.2 40 32.79 16.12 478 29.23 2000 30.59 28.83 -.62 +46.5 CleBio h Q CBLI 5.43 .50 186 3.10 495 3.27 2.97 -.05 +415.0sClevCliffs N CLF .24 2.6 3 9.34 2.63 14565 9.23 54530 9.50 8.61 +.73 +10.7 ClipRlty N CLPR .38 11.95 4.32 72 6.00 396 6.33 5.84 +.41 -43.4 Clorox N CLX 4.44f 2.2 33 239.87 144.31 1526 203.05 8052 210.25 201.00 -4.33 +32.2 Cloudera N CLDR 14.20 4.76 2557 11.30 13069 11.42 10.58 +.63 -2.8 CloughGA A GLV 1.44 14.9 11.90 5.26 50 9.64 268 9.84 9.53 +.22 -12.0 CloughGEq A GLQ 1.38 11.3 12.99 5.87 22 12.23 234 12.42 12.06 +.29 +1.3 ClghGlbOp A GLO 1.20 12.1 10.17 5.04 73 9.93 816 10.12 9.81 +.15 +5.2 ClovisOnc Q CLVS 17.37 3.62 3671 4.23 18343 4.51 4.13 -.03 -59.4stCM LfSciA n Q CMLF 10.87 9.66 3 10.02 375 10.87 9.66 -.21 +2.2 CMC Mat Q CCMP 1.76 1.2 26 174.87 85.26 160 145.04 1241 147.00 133.90 +10.04 +.5 CoDiagn Q CODX 30.99 .86 2002 11.09 17549 14.73 10.80 -3.89 +1139.1 CoStar Q CSGP 939.00 500.24 89 892.06 613 924.29 878.75 -25.02 +49.1 CoastFn Q CCB 21 19.85 8.41 15 19.71 84 19.71 18.25 +1.57 +19.7 CCFemsa N KOF 1.75e 3.8 65.49 36.16 106 45.75 610 46.10 45.02 +.66 -24.5 CocaCons Q COKE 1.00 .4 63 295.56 188.08 26 263.89 154 272.57 257.66 +5.42 -7.1 CocaCola N KO 1.64 3.1 32 60.07 36.27 15271 52.67 81817 54.62 51.95 -.78 -4.8 CocaCEur N CCEP 1.12f 2.6 56.19 28.35 1469 43.28 10247 43.79 39.57 +4.78 -14.9 CocrystP Q COCP 3.04 .39 504 .89 2801 .90 .76 +.02 +79.2 CodaOct Q CODA 9.74 4.26 8 5.63 66 5.73 5.16 +.31 -32.7 CodeChain Q CCNC 33 4.10 .70 90 1.67 2532 2.00 1.60 +.03 +39.2 Codexis Q CDXS 18.87 8.43 459 17.35 1728 17.44 15.46 +1.73 +8.5tCodiakBio n Q CDAK 14.40 7.90 211 8.27 1071 9.23 7.90 -.48 -31.8 CdrsVlly Q CVLY .40m 2.5 8 23.60 10.62 7 15.91 56 16.32 15.54 +.80 -30.9 Coeur N CDE 69 9.25 1.98 7125 7.61 21135 8.59 7.43 -.54 -5.8 CoffeeH Q JVA 5.20 1.76 10 3.86 168 3.87 3.62 +.11 -16.1 CogentBi rs Q COGT 14.88 1.18 373 10.24 1215 10.85 9.45 -.52 +255.6 CogentC Q CCOI 2.92f 5.1 71 92.96 53.20 307 57.54 2252 62.75 57.27 -2.87 -12.6 Cognex Q CGNX .24f .3 48 75.53 35.20 465 71.84 2959 73.15 69.80 +.66 +28.2sCognizTch Q CTSH .88 1.2 22 78.47 40.01 2238 75.90 14184 78.47 74.56 -1.07 +22.4 CohBar Q CWBR 4.25 .85 517 1.16 2793 1.17 1.01 +.07 -27.5 Cohen A COHN .80 4.8 31.82 2.77 17 16.61 97 18.40 16.40 -1.61 +320.5 CohSClosed N FOF 1.04 9.2 13.98 6.27 89 11.32 797 11.55 11.27 +.09 -15.6 Cohen&Str N CNS 1.56 2.3 29 78.23 33.52 157 69.25 903 69.43 64.41 +5.64 +10.3 CohStInfra N UTF 1.60 6.3 27.65 12.10 177 25.49 1504 26.56 25.18 -.41 -2.7 C&SLtDP&I N LDP 1.87 7.6 27.68 12.20 27 24.60 185 24.91 24.59 +.10 -6.2 C&SIncEgy N MIE 1.32 62.3 8.45 1.20 149 2.12 1280 2.17 2.00 +.17 -73.6 CohStQIR N RQI .96 8.0 15.09 5.80 600 12.00 2863 12.21 11.68 +.36 -19.4 CohStRE N RNP 1.48 6.7 25.35 10.15 142 21.94 609 22.09 21.48 +.70 -7.8 CohStSelPf N PSF 2.06 8.0 32.85 11.22 27 25.83 243 26.71 25.68 -.17 -18.1 CohenStTR N RFI .96 7.6 15.72 7.01 68 12.61 458 12.93 12.50 -.08 -12.9 Coherent Q COHR 178.08 78.21 88 120.37 1136 123.42 115.32 +.83 -27.6 CoherusBio Q CHRS 23.03 10.86 593 18.18 3634 18.30 17.18 +.34 +1.0sCohu Q COHU .24 .9 28.86 8.89 265 27.38 1998 28.86 26.49 +1.61 +19.8 Colfax N CFX 26 38.88 12.23 941 35.47 5020 36.53 33.51 +1.66 -2.5sColgPalm N CL 1.76 2.1 32 86.06 58.49 3718 85.16 19977 86.41 84.60 -.20 +23.7 CollPlant Q CLGN 14.55 4.61 8 7.55 265 8.44 7.04 +.60 +32.5 ColTacIn N TBND 24.58 16.74 23.48 -2.4 CollctGr n Q CGRO 10.50 9.65 6 9.90 19 9.92 9.74 +.10 +1.0sCollctGr un Q CGROU 13.11 9.51 0 10.21 15 13.11 10.08 +.11 +2.5 CllctUnv Q CLCT .70 1.0 57 73.99 13.26 100 69.92 309 70.00 65.24 +3.13 +203.3 Collegium Q COLL 25.59 13.00 359 18.54 1146 20.00 17.93 -.64 -9.9 CollierC un N CCH/U Colliers Q CIGI .10 .1 27 92.07 33.93 49 86.98 335 87.57 81.28 +6.72 +11.6 ColonyBk Q CBAN .40 3.0 10 16.50 8.70 5 13.15 42 13.43 12.73 +.15 -20.3 ColonCap N CLNY .44 10.2 5.17 1.33 4486 4.31 37183 4.34 4.00 +.33 -9.3 ColCap pfG N CLNYpG 1.88 7.9 25.66 9.80 3 23.85 90 24.02 22.90 +.97 -5.0 ColCap pfJ N CLNYpJ 24.56 7.32 6 23.13 94 23.30 22.50 +.55 -3.3 ColCap pfI N CLNYpI 1.79 7.7 24.66 6.75 13 23.19 118 23.50 22.50 +.54 -4.0 ColCap pfH N CLNYpH 1.78 7.7 24.50 6.92 14 23.10 114 23.50 22.50 +.58 -3.4 HutaoTc Q CSCW 2.63 .36 .43 -70.2 ColBnkg Q COLB 1.12a 3.4 17 41.40 19.11 405 33.39 1579 35.88 32.72 +.37 -17.9 Col Sust N ESGW 28.62 17.00 22.25 -21.6 Col SusInt N ESGN 26.83 16.69 24.30 3 24.33 24.05 +.59 -7.2 Col SusUS N ESGS 31.13 18.00 28.82 5 29.24 28.62 +.31 -6.0 Col MuniI N MUST 23.21 19.38 17 22.13 76 22.33 22.03 +.08 +2.8 ColumFn Q CLBK 31 17.34 10.27 137 14.49 937 14.90 13.91 +.10 -14.5 ColEmxChi N XCEM 28.59 16.43 2 27.52 30 27.89 27.25 +.61 -1.3 Col EMCns N ECON .10e .4 28.20 17.37 12 27.41 127 27.47 26.97 +.13 +16.7sCol IndiaC N INCO .03e .1 44.31 26.16 3 44.77 28 44.77 43.39 +1.57 +6.0 ColumbPT N CXP .84f 6.1 8 22.71 7.63 928 13.70 5527 14.25 12.89 +1.07 -34.5 ColSelTec N STK .92a 3.7 25.45 13.50 48 24.72 341 24.87 23.87 +.81 +5.0 ColuSprtw Q COLM 1.12f 1.3 12 102.05 51.82 647 84.27 2313 85.00 78.56 +5.93 -15.9 Colmbus Q CMCO .24 .7 11 42.33 19.20 85 35.99 448 38.98 35.50 -.79 -10.1 comScore Q SCOR 5.51 1.80 140 2.27 900 2.36 2.16 +.10 -54.0sComcast Q CMCSA .92 1.9 24 50.38 31.71 18176 49.17 93926 50.38 48.98 +.17 +9.3 Comcst29 N CCZ 1.58e 2.4 65.00 49.75 65.00 +7.5 Comerica N CMA 2.72 5.4 6 73.43 24.28 1523 50.44 9523 54.57 49.23 -.04 -29.7 ComfrtS N FIX .44f .9 31 58.14 27.54 188 49.22 1276 51.50 48.11 -1.12 -1.3 CommScpe Q COMM 15.05 5.50 1781 10.89 12614 11.34 10.64 +.09 -23.3 CmcBMO Q CBSH 1.08f 1.6 18 71.92 45.51 811 68.71 2123 71.49 67.32 -.05 +1.1 CmclMtls N CMC .48 2.3 30 24.04 10.76 576 20.75 5306 22.09 20.50 -.12 -6.8sCmclVehcl Q CVGI 17 7.67 1.24 483 6.97 1540 7.67 6.31 -.35 +9.8 CommSys Q JCS .08 1.9 9.90 3.50 7 4.32 90 4.44 4.16 -.03 -30.0 CmtyBkSy N CBU 1.68f 2.6 20 72.63 47.01 201 64.52 984 66.64 63.44 +.88 -9.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 59

CmtyBkTr Q ESXB .24f 3.7 13 9.75 4.00 32 6.45 503 6.72 6.25 +.23 -27.4 CmtyFinCp Q TCFC .50 1.9 10 36.23 17.50 4 26.93 34 27.98 26.07 +1.35 -24.3 CommuFt Q CFBI 12.05 5.36 1 9.18 126 9.25 8.25 +.88 -19.9 CmtyHlt N CYH 1.67f 19.4 11.04 2.25 1444 8.61 12086 8.86 7.66 +.41 +196.9 CmtyHcT N CHCT 1.70f 3.8 52.33 20.12 163 45.30 947 48.66 44.50 -2.06 +5.7 CmtyTrBc Q CTBI 1.52 4.4 9 47.54 26.45 46 34.27 315 35.98 33.35 -.09 -26.5 CmtyWest Q CWBC .20f 2.4 10 11.86 5.27 23 8.20 27 8.26 8.18 -.05 -26.1 CommVlt Q CVLT 51.90 24.26 399 47.43 1739 47.55 42.77 +2.51 +6.3 CompDivHd N CODI 1.44 7.5 26.37 10.78 88 19.12 617 19.41 18.94 +.24 -23.1 ComDivH pf N CODIpA 1.81 7.9 26.25 12.65 15 23.00 43 23.45 22.81 +.16 -9.4 CompssMn N CMP 2.88 4.7 21 66.14 34.39 230 61.46 932 64.00 60.24 -.25 +.8 CmpsPth n Q CMPS 47.29 28.53 146 33.83 803 37.37 33.10 -1.90 -11.9 Compugn Q CGEN 19.90 5.20 665 13.22 3970 14.09 12.67 -.27 +121.8 CmptrPr Q CPSI .40 1.4 26 35.78 16.93 61 28.85 322 30.33 28.02 -.81 +9.3sCmpTask Q CTG .24 3.8 7.29 2.86 14 6.30 237 7.29 6.26 +.11 +21.6 Compx A CIX .40 2.8 14 17.57 10.53 4 14.49 19 14.50 14.00 +.40 -.7 CmstkH Q CHCI 6.26 1.06 231 2.78 5405 3.34 2.56 +.13 +42.0 ComstMn rs A LODE 2.12 .23 416 .00 6782 1.30 .96 -.09 +126.3 ComstkRs N CRK 8.50 4.05 2767 4.58 14729 5.03 4.50 -.34 -44.3 Comtech Q CMTL .40 2.2 13 38.00 11.48 81 18.13 707 18.40 17.02 +1.12 -48.9 ConAgra N CAG 1.10f 3.1 24 39.34 22.83 2988 35.86 14305 36.55 35.21 -.17 +4.7 ConcertPh Q CNCE 13.09 5.47 78 10.75 468 11.23 10.61 -.26 +16.5 ConchoRes N CXO .80 1.4 9 93.34 33.13 2554 57.45 15543 59.22 52.75 +6.23 -34.4 ConcdMed N CCM 2.90 1.13 3 2.28 25 2.40 1.95 -.03 -14.5 ConcrPump Q BBCP 6.11 1.82 71 3.50 231 3.80 3.44 -.07 -36.0 CondHos rs A CDOR .78e 24.8 6 11.20 2.17 41 3.15 290 3.50 3.10 +.03 -71.5 Conduent Q CNDT 7.97 1.54 1157 4.22 6945 4.38 3.97 +.31 -31.9 Conformis h Q CFMS 1.92 .50 242 .63 1720 .69 .61 -.03 -58.0 ConiferH Q CNFR 4.16 2.00 17 2.39 31 2.70 2.38 -.31 -40.3 Conifer23 Q CNFRL 1.69 7.8 24.24 8.50 6 21.75 11 21.75 20.71 +.75 -2.7 Conmed N CNMD .80 .8 43 113.26 37.66 276 101.23 1454 103.23 93.93 +6.13 -9.5 Conns Q CONN 6 22.30 2.83 338 10.25 1405 11.64 9.94 +.24 -17.3 ConnectOne Q CNOB .36 2.0 12 26.50 8.85 141 17.65 864 18.44 16.96 +.29 -31.4 ConocoPhil N COP 1.72f 4.3 7 67.13 20.84 12000 39.65 81430 40.87 36.40 +4.29 -39.0 ConsolCom Q CNSL 1.55 29.4 8.81 3.42 314 5.27 2008 5.40 4.96 -.01 +35.8 ConEd N ED 3.06f 4.0 16 95.10 62.03 3467 77.39 14124 82.75 76.48 -3.47 -14.5 ConsolWtr Q CWCO .34 3.1 30 18.83 10.01 67 11.14 455 11.83 10.76 -.04 -31.7 ConstellA N STZ 3.00 1.5 16 208.55 104.28 570 200.57 4452 207.90 200.13 -1.44 +5.7 ConstellB N STZ/B 2.72 1.4 16 206.90 107.51 199.20 0 +5.5 ConstPh Q CNST 59.49 17.00 664 23.70 2997 23.91 20.40 +2.70 -49.7sConstPrt Q ROAD 19 27.38 11.96 282 25.22 1866 27.38 23.95 +2.66 +49.5 ConsuPtf Q CPSS 7 5.12 1.00 26 4.00 215 4.03 3.62 +.51 +18.7 CnE pfB N CMSpB 4.50 4.1 113.08 99.60 0 109.81 5 110.99 109.02 +.79 +.3 ContainStr N TCS 23 11.88 1.80 2813 11.10 9022 11.33 9.52 +1.12 +163.0 Contango A MCF 4.79 .84 685 1.47 3784 1.68 1.40 +.12 -59.9 ContlRescs N CLR 6 36.20 6.90 1813 15.18 14166 15.82 13.83 +1.22 -55.7 ContrFc hrs Q CFRX 13.40 2.90 109 5.17 449 5.77 5.06 -.41 -16.7 ConturaE N CTRA 6 10.26 1.93 92 7.21 541 8.68 7.21 -1.10 -20.3 CONX un Q CONXU 10.02 9.91 1195 10.02 2496 10.02 9.93 +.07 +1.0 ConPkII un Q CPAAU 13.74 9.29 9.91 -8.9 CooTek N CTK 7.45 4.12 33 5.39 116 5.50 4.68 +.71 +8.9 CooperCo N COO .06 371.59 236.68 451 331.37 1638 347.49 327.83 -9.98 +3.1sCooperTire N CTB .42 1.1 56 41.91 13.82 353 39.91 1677 41.91 39.45 -.32 +38.8sCooperStd N CPS 4 41.85 6.64 107 36.06 1327 41.85 34.38 +1.86 +8.7 CopaHold N CPA 2.64f 3.3 9 114.00 24.00 596 79.57 3601 79.73 71.50 +7.49 -26.4 Copart Q CPRT 42 130.96 55.69 1451 114.47 8974 118.75 112.05 -3.24 +25.9 Copel N ELP .26e 2.1 18.15 8.28 452 12.45 3190 13.12 12.35 -.04 -26.5 CorbusPhm Q CRBP 9.78 .91 2408 1.21 14689 1.31 1.15 -.07 -77.8sCorcept Q CORT 37 23.55 9.70 3270 23.93 13100 23.96 17.36 +5.84 +97.8 CoreLabs N CLB .04 .2 11 48.40 6.68 250 20.19 2073 21.88 19.16 +1.81 -46.4sCoreMold A CMT .05 11.70 1.03 21 10.49 124 11.70 10.47 +.11 +222.8sCoreMrk Q CORE .52f 1.6 34 36.03 20.94 296 32.29 1124 36.03 32.22 -2.25 +18.8 CorePtLd N CPLG 16 11.14 2.18 181 6.57 649 6.75 5.94 +.80 -38.5 Corecivic N CXW 1.76 25.9 4 17.90 5.76 1189 6.80 7973 6.92 6.57 +.20 -60.9sCoreLogic N CLGX 1.32 1.7 79.19 24.69 680 78.82 4355 79.21 77.62 +.95 +80.3 CorEn pfA N CORRpA 1.84 12.0 26.19 7.57 15 15.39 107 15.50 15.00 +.03 -39.3 CorEnInf N CORR .20 3.8 3 47.56 3.56 392 5.26 1753 5.53 4.78 +.51 -88.2 CoreSite N COR 4.88 3.8 47 131.36 90.07 444 127.54 1579 130.31 126.36 -1.33 +13.8 CorMedix A CRMD 7.97 2.16 502 7.25 2464 7.25 5.67 +1.56 -.4 CornrstBld N CNR 10.20 2.54 490 9.04 2496 9.23 7.93 +1.08 +6.2 CorOnDem Q CSOD 64.45 22.22 326 43.00 2524 43.25 40.60 +2.11 -26.6 CrnstTotR A CRF 3.35 30.8 11.50 5.43 305 10.86 1534 11.05 10.86 -.15 -1.2 CrnrstnStr A CLM 3.40 30.7 11.84 5.52 441 11.09 2497 11.15 10.99 -.05 -1.1sCorning N GLW .88 2.4 16 37.13 17.44 2795 36.30 15655 37.13 35.66 +.47 +24.7 CpBT JCP N JBN 1.75 293.1 5.36 .50 .60 -88.0 CorpOffP N OFC 1.10 4.1 14 30.57 15.23 1067 26.87 5043 27.48 25.96 +1.29 -8.5sCorsair n Q CRSR 38.98 14.09 2784 40.33 13606 40.90 28.80 +11.15 +183.0sCorteva N CTVA .52 1.4 37.57 20.38 2523 37.16 15330 37.57 36.34 +1.15 +25.7 Cortexym Q CRTX 73.84 23.00 174 56.93 756 58.99 48.68 +8.71 +1.4 CortlndB Q CLDB .56 3.7 23.99 11.10 2 15.25 6 15.50 14.06 -.45 -30.1sCort1Aon27 N KTN 2.05 6.0 34.30 25.23 1 33.97 11 34.30 33.36 +.63 +6.7 CortsPE N KTH 2.00 6.0 34.95 29.00 0 33.25 3 33.90 33.20 +.18 +3.2 Corvel Q CRVL 36 96.45 44.67 41 92.37 167 94.59 90.73 +.59 +5.7 CorvusPh Q CRVS 6.88 1.01 148 3.99 773 4.23 3.97 -.14 -26.7 Cosan Ltd N CZZ .26e 1.5 23.70 8.56 348 17.57 2468 18.33 17.07 +.24 -23.1 Costamre N CMRE .40 5.8 10.85 3.16 466 6.91 3669 7.39 6.48 +.53 -27.5 Costam pfB N CMREpB 1.91 8.2 25.65 10.64 5 23.42 45 23.47 23.03 +.22 -7.7 Costmr pfC N CMREpC 2.13 8.5 26.10 12.31 3 25.02 31 25.50 24.21 +.68 -2.6 Costam pfD N CMREpD 2.19 8.7 26.20 12.96 4 25.06 44 25.19 24.58 +.48 -3.5 Costco Q COST 2.80f .7 54 389.50 271.28 1807 381.12 11119 388.48 376.91 +2.28 +29.7 Coty N COTY .50 8.3 13.01 2.65 21880 6.05 137406 6.35 4.87 +1.26 -46.2 CountrP Q CPAH 6.00 .83 29 2.77 126 2.79 2.51 +.03 +197.8 CountyBcp Q ICBK .28 1.4 10 27.98 13.55 13 20.17 51 21.10 19.96 +.46 -21.3 CoupaSft Q COUP 353.55 99.01 924 314.21 4189 324.98 280.30 +27.14 +114.8 CousPrp N CUZ 1.20 3.6 13 42.86 21.15 659 33.00 4015 33.83 31.59 +1.46 -19.3 CovantaH N CVA .32 2.7 15.85 6.57 558 11.70 3819 11.89 11.45 +.32 -21.2 CovenantL Q CVLG 14 20.70 6.54 66 17.47 451 18.01 16.38 +1.27 +35.2 CovrAll A COVR Covetrus Q CVET 30.13 4.05 686 26.22 3843 27.27 24.40 +1.00 +98.6sCowenInc Q COWN .32f 1.4 18 24.00 5.75 277 23.65 2335 24.00 22.48 +1.17 +50.2 Cowen27 Q COWNZ 1.84 7.1 26.20 9.60 4 25.74 19 25.74 25.45 +.33 -.3 Cowen33 Q COWNL 1.94 7.0 27.95 8.72 4 27.68 19 27.80 27.43 +.03 +1.1 CrackerB Q CBRL 5.20 3.7 15 170.10 53.61 267 139.14 1415 139.60 132.38 +9.41 -9.5 Crane N CR 1.72 2.6 12 89.54 36.77 399 65.94 2033 66.06 62.01 +4.51 -23.7 CrwfdA N CRD/A .20f 2.8 52 11.90 5.43 91 7.24 227 8.50 7.11 -.51 -36.9 CrwfdB N CRD/B .20f 2.7 53 10.69 4.95 4 7.43 28 8.44 7.25 -.50 -26.8 Created n Q CRTD 4.09 2.10 192 3.11 482 3.33 2.42 +.23 CreatRea h Q CREX 5.98 .52 190 .91 700 .95 .86 -.03 -40.6 Credicp N BAP 8.57e 6.4 220.25 110.47 205 133.23 2279 137.40 121.02 +8.05 -37.5 CreditAcc Q CACC 9 539.00 199.00 207 293.31 1062 325.72 292.15 -19.97 -33.7 CS FILgCG N FLGE 510.45 160.00 3 485.09 7 500.00 481.75 +.01 +45.6 CSSilvCC Q SLVO .96e 15.1 7.50 4.37 74 6.28 1124 6.73 6.18 -.04 -10.5 CSGoldCvC Q GLDI 1.20e 12.2 10.45 8.26 68 9.80 757 9.88 9.55 +.11 +8.2 CrSuisInco A CIK .26 8.5 3.45 1.97 969 3.09 2832 3.12 3.06 -4.0 CrS Crd Q USOI 3.38e 76.3 22.11 3.90 152 4.43 1208 4.57 4.36 +.13 -79.4 CS MthlMtg N REML 28.35 .52 547 4.95 4750 5.18 4.65 +.41 -80.6 CS MAsHi N MLTI 1.30e 28.70 11.69 23.15 -18.4 CS SP mlp N MLPO 1.12e 13.9 12.68 3.65 1 8.08 1 8.08 7.23 +1.34 -33.9 CredSuiss N CS 1.22e 10.0 14.12 6.47 1233 12.22 11344 12.30 11.92 +.47 -9.1 CrSuiHiY A DHY .29 12.7 2.56 1.28 1673 2.27 7778 2.27 2.22 +.05 -9.2sCree Inc Q CREE 81.01 27.77 2435 82.10 8479 84.79 69.43 +12.19 +77.9 CrsntAcq Q CRSA 13.11 9.10 1 10.11 264 10.13 10.03 +.07 +.9 CrescCap n Q CCAP 1.64 12.2 17.99 6.21 17 13.43 93 14.20 13.37 -.43 -18.1 CrescPtE g N CPG .03 9 4.84 .51 1089 1.69 8673 1.75 1.55 +.16 -62.2 CrestEq N CEQP 2.50 15.4 33.49 2.65 301 16.24 2899 16.98 15.20 +1.44 -47.3 Cresud Q CRESY 4.29e 7.80 2.32 40 3.84 492 4.21 3.63 +.12 -45.5 Crexendo n Q CXDO 12.78 5.25 16 6.40 130 6.54 6.08 -.09 +4.6 Crinetic Q CRNX 26.67 10.63 117 13.66 789 14.00 12.50 +.78 -45.6sCriteo SA Q CRTO 12 18.82 5.89 705 18.25 3866 18.82 17.04 +1.11 +5.3sCrocs Q CROX 61.00 8.40 1332 61.27 4904 61.73 56.20 +4.38 +46.3 CronosGp Q CRON 7 9.00 4.00 3855 7.22 20940 7.69 6.93 +.13 -5.9 CrossAmer N CAPL 2.10 12.7 87 19.79 6.81 17 16.59 173 16.99 16.06 +.67 -8.1 CrssCtryHl Q CCRN 13.42 4.50 276 7.72 2582 8.89 7.42 -.21 -33.6 CrosTim N CRT 1.38e 17.2 8 9.50 4.01 20 8.03 154 8.91 7.65 -.34 -8.0 CrowdStr Q CRWD 153.90 31.95 2980 145.72 17930 147.09 128.22 +13.54 +192.2 CrwnCstle N CCI 4.80 2.9 97 180.00 114.18 1570 166.97 11507 172.13 164.50 -1.04 +17.5 CrwnCst pfA N CCIpA 1.72 .1 1557.39 1049.69 1445.00 +12.7 CrownCfts Q CRWS .32a 4.3 13 7.51 4.13 25 7.48 154 7.50 7.02 +.48 +21.6 CrownHold N CCK 28 99.86 42.97 544 96.28 3371 97.08 94.46 +1.17 +32.7 Cryolife N CRY .12 .6 65 31.77 12.63 122 20.04 896 20.69 19.27 -.05 -26.0 CryoPort rs Q CYRX 63.36 13.01 851 45.47 5156 52.98 43.35 -13.53 +176.2 CubeSmart N CUBE 1.32 4.0 28 35.77 19.61 960 33.18 6152 34.69 32.43 -.82 +5.4 Cubic N CUB .27 .4 74.11 30.86 496 60.25 3254 67.40 59.79 -5.60 -5.2 CueBioph Q CUE 31.69 8.73 207 12.21 1336 13.53 11.16 +.30 -23.1 CullenFr N CFR 2.88f 3.5 15 99.42 47.69 203 83.16 1377 85.62 81.48 +2.38 -15.0 CullnF pfA N CFRpA 1.34 5.2 26.30 25.17 25.82 +.1 Culp Inc N CULP .42 3.0 7 16.92 5.28 13 13.89 112 14.14 13.25 +.36 +2.0 CumbldPh Q CPIX 5.52 2.77 10 2.99 98 3.17 2.79 -.01 -41.9 Cummins N CMI 5.40f 2.3 64 244.67 101.03 1087 230.65 5541 240.00 227.35 -4.55 +28.9sCureVac n Q CVAC 85.68 43.00 391 79.69 3647 85.68 70.16 +4.49 +40.1 CuriStrm A Q CURI 12.06 7.44 35 10.05 298 10.76 9.03 +.82 +.5 CuriStrm wt Q CURIW Curis Q CRIS 3.59 .62 632 1.30 3497 1.31 1.22 +.07 -23.5 CurtisWrt N CW .68 .6 23 149.90 70.56 480 111.65 1981 118.00 108.71 +4.42 -20.8 CushTRet N SRV 1.08 22.1 9.18 1.31 4.89 -45.3 CushngRen N SZC 1.64 23.3 13.86 3.24 7.03 -48.1 CushingR rt N SZCr CustomBcp N CUBI 7 24.64 8.36 115 16.95 935 18.26 16.65 -.07 -28.8 CustBc p C N CUBIpC .57p 26.33 13.50 11 24.95 38 25.00 24.30 +.55 -2.7 CustBc pfD N CUBIpD 26.39 14.10 7 25.05 12 25.46 24.70 -.54 -3.3 CustBc pfE N CUBIpE 26.85 11.76 12 25.99 29 26.63 25.10 +.79 +.3 CustoBc pf F N CUBIpF 26.28 12.23 19 25.80 103 25.98 24.57 +1.26 -.5sCustBc34 n N CUBB 1.34 5.3 25.50 19.94 26 25.17 90 25.50 24.90 +.12 +13.3 Cutera Q CUTR 18 39.15 9.07 106 22.30 535 23.54 21.21 +.76 -37.7 Cyanotch h Q CYAN 3.25 1.82 17 2.54 89 2.81 2.53 -.16 +10.9 CybrOpt Q CYBE 59 43.48 12.77 109 25.95 537 26.38 23.97 +1.61 +41.2 CyberArk Q CYBR 73 144.90 69.51 306 109.49 1749 110.18 103.43 +3.53 -6.1 Cyclacel pf Q CYCCP .60 10.1 8.07 4.25 5.96 +19.2 Cyclacl rs Q CYCC 19.60 3.12 84 3.43 223 3.61 3.40 -.11 -74.4 CyclerTh Q CYCN 8.96 1.69 372 2.99 2118 3.06 2.66 +.16 +9.9 CymaBay Q CBAY 9.06 1.21 868 7.77 5239 8.48 7.54 -.43 +296.4 CynergT A CTEK 4.04 .96 38 1.39 460 1.69 1.31 -.06 -57.9 CypressEn N CELP .84 36.8 3 10.13 1.90 276 2.28 1286 2.79 2.04 +.20 -75.2 Cyren Ltd Q CYRN 1.97 .31 6 .98 138 1.10 .96 -.02 -23.1 CyrusOne Q CONE 2.04f 2.9 61 86.77 43.72 818 71.28 4226 73.25 70.10 -1.49 +8.9 Cytokinetic Q CYTK 30.14 8.00 890 15.99 5465 16.43 15.17 -.53 +50.7 CytomX Q CTMX 15.44 3.60 192 7.32 1271 7.60 7.13 -.08 -11.9 Cytosorbnt Q CTSO 11.74 3.49 256 8.98 1103 8.99 8.50 +.44 +133.2D -:DBV Tech Q DBVT 13.49 1.35 217 2.37 1509 2.52 2.28 -.11 -77.9 DCP Mid N DCP 1.56 9.9 35 26.26 2.20 738 15.81 8146 16.60 15.01 +.95 -35.4 DCP Md pfB N DCPpB 1.97 9.9 25.23 3.36 5 19.92 124 20.36 19.44 +.67 -17.2 DCP pfC N DCPpC 1.99 10.2 25.14 3.79 5 19.58 73 19.80 18.89 +.69 -20.3 DFB Hlt un Q DFBHU 10.05 DFP Hlth n Q DFPH 10.90 9.70 23 10.08 99 10.15 10.03 +.03 +3.9 DFP Hl un Q DFPHU 11.36 9.25 3 10.42 7 10.50 10.05 -.08 +2.2 DHI Grp N DHX 5 3.48 1.66 367 1.92 1673 1.99 1.82 +.07 -36.2 DHT Hldgs N DHT .20f 3.9 8.83 4.52 1634 5.12 18780 5.56 4.95 +.03 -38.2 DirttEnv Q DRTT 24 3.58 .71 22 1.45 458 1.53 1.37 +.08 -56.2 DLH Hldgs Q DLHC 20 11.49 3.00 14 9.60 104 10.36 9.06 +.60 +129.1 DMC Globl Q BOOM .50 1.2 39 54.11 20.15 120 41.33 713 42.84 38.00 +3.87 -8.0 dMY Tc un N DMYT/U 15.99 9.19 6 15.52 125 15.52 12.40 +3.39 +50.7 DNP Selct N DNP .78 7.5 13.22 6.76 294 10.46 1670 10.50 10.35 +.09 -18.1 DPW Hld A DPW 6.55 .53 12151 2.13 26816 2.17 1.62 +.39 +79.0 DR Horton N DHI .80f 1.1 18 81.21 25.51 2056 75.00 13632 76.49 71.95 +1.73 +42.2 Drdgold N DRD .21e 1.9 18.05 3.06 756 10.87 1917 11.34 10.53 -.26 +111.9 DSP Gp Q DSPG 18.77 10.26 196 16.05 551 16.30 15.41 +.21 +2.0 DTE N DTE 4.34f 3.3 23 135.66 71.21 1757 129.86 8426 135.60 128.20 -.84 DTEEn 62 N DTQ 1.31 5.2 25.98 17.50 25.17 -1.5 DTE En76 N DTJ 1.34 5.2 26.89 17.23 17 25.73 84 25.88 25.57 +.06 -.5sDTE un N DTP 52.86 28.00 11 49.33 184 52.86 48.23 -.34 -3.8 DTE En27 N DTW 1.31 4.9 27.90 17.65 7 26.99 84 27.24 26.65 +.15 +2.1 DTE F76 N DTY 1.50 5.6 29.00 17.49 5 26.70 195 26.89 26.59 -.07 -.8 DTF TxF N DTF .84 5.8 15.51 10.53 40 14.43 72 14.50 14.37 -2.5 DXC Tch N DXC .84 3.9 24 38.37 7.90 2034 21.46 12521 23.24 20.78 +.96 -42.9 DXP Ent Q DXPE 11 41.76 10.44 130 21.46 619 24.35 20.90 +.26 -46.1 DZS Q DZSI 14.44 2.90 29 13.01 186 13.34 12.62 +.05 +46.8sDadaNex n Q DADA 37.38 14.60 3943 43.81 8849 44.90 31.29 +9.49 +174.0 DailyJourn Q DJCO 14 317.01 187.53 2 268.40 20 271.18 257.60 -2.00 -7.6 Daktronics Q DAKT .20 4.6 13 6.96 3.69 120 4.36 1121 4.46 4.15 +.13 -28.4 DanaInc N DAN .24 1.5 6 19.21 4.22 870 16.27 5634 17.40 16.07 -.18 -10.6 Danaher N DHR .72f .3 67 248.32 119.60 2327 225.76 15644 236.34 221.22 -8.92 +47.1 Danher pfA N DHRpA 1.19 .1 1676.83 948.55 12 1549.75 47 1613.30 1531.00 -53.94 +31.4 DaqoNEn s N DQ 67 48.73 7.16 2118 41.71 7006 47.52 39.15 -1.77 DaqoNEn N DQ/O 70 243.64 35.79 218.42 328 220.00 210.01 +1.04 +326.6 Darden N DRI 1.20 1.1 20 125.96 26.15 1598 108.45 8549 112.71 106.89 +.86 -.5 DareBio Q DARE 2.22 .75 1486 1.28 6288 1.39 1.07 +.20 +56.1 DarioHl wt Q DRIOW .30 DarioHlt Q DRIO 22.49 3.02 48 14.01 505 14.27 12.00 +.91 +113.6sDarlingIng N DAR 88 49.84 10.25 872 47.52 4976 49.84 46.09 +.12 +69.2 Daseke Q DSKE 7.50 .86 443 6.93 3148 7.25 6.54 +.58 +119.3 Daseke wt Q DSKEW 1.90 Data IO Q DAIO 21 4.52 2.34 32 3.72 165 4.00 3.63 +.05 -12.4 Datadog Q DDOG 118.13 28.88 2337 89.09 15795 91.95 82.38 +3.27 +135.8 Datasea Q DTSS 6.24 1.35 89 2.07 448 2.13 1.80 +.19 -32.1 DattoHld n N MSP 33.46 26.00 249 28.27 1616 32.98 28.11 -4.45 +.9 DaveBuster Q PLAY 8 48.80 4.61 2637 23.78 15108 26.12 22.14 +1.93 -40.8 DavidsT g Q DTEA 1.85 .32 273 1.47 859 1.54 1.17 +.30 +.7 DavSelFn Q DFNL .64p 26.29 14.00 13 22.36 61 23.16 22.28 +.01 -12.2 DavSelEq Q DUSA .55p 28.54 16.92 7 28.05 45 28.54 27.91 +.01 +8.5 DavSelW Q DWLD .80e 2.7 29.56 16.70 21 29.35 98 29.47 28.95 +.52 +16.9sDaVita Inc N DVA 27 114.13 62.20 713 109.85 5601 114.13 106.00 -.70 +46.4 DawsonGeo Q DWSN .05p 2.93 .84 10 1.77 192 1.84 1.74 -.01 -26.3 Daxor A DXR .15 1.1 24.08 7.85 0 13.88 2 14.20 13.80 -.12 +47.7 DecarbPl un Q DCRBU 10.00 9.89 2 10.00 39 10.00 9.90 +.09 +.9 Deciphera Q DCPH 71.11 33.10 331 62.12 1778 68.40 60.80 -2.97 -.2 DeckrsOut N DECK 40 285.28 78.70 359 247.21 1870 258.23 241.24 -3.89 +46.4 Deere N DE 3.04 1.2 25 265.87 106.14 1513 258.56 8247 260.60 253.50 +6.77 +49.2 DrfldHlth A Q DFHT 11.11 9.90 1 10.25 4 10.25 10.15 +.05 +3.5 DeerfHlt un Q DFHTU 11.75 10.25 11 10.70 16 10.75 10.50 +.08 +.6 DelTaco h Q TACO 8 10.43 2.45 485 8.39 2020 8.58 8.13 +.04 +6.1 DE EnhGlb N DEX .90 9.5 10.84 5.43 20 9.50 169 9.81 9.50 -.05 -8.7 DelaCO A VCF .72 5.2 15.79 12.25 2 13.95 32 14.05 13.81 +.13 -6.5 DelaDvInc N DDF .62 7.2 16.65 5.00 12 8.66 251 9.01 8.66 +.66 -42.9 DelaNatl A VFL .72 5.7 13.99 9.29 5 12.67 42 12.76 12.54 +.11 -4.6 DelaMN2 A VMM .63 4.9 14.21 10.80 14 12.83 67 12.98 12.83 -.08 -2.4 DelekLogis N DKL 3.62f 12.0 13 34.91 5.51 71 30.27 218 30.30 27.00 +3.55 -5.3 Delek N DK 1.24 9.4 6 37.33 7.79 977 13.13 7066 15.19 13.12 -.63 -60.8 Dell C N DELL 71.45 25.51 1432 68.34 7458 69.19 65.61 +2.23 +33.0 DeltaAir N DAL 6 62.48 17.51 12461 37.13 91319 39.30 36.66 +.67 -36.5 DeltaAprl A DLA 31.71 7.53 96 22.34 192 22.48 17.71 +4.40 -28.2 Dltsh SPX N DMRL 64.67 51.33 1 61.55 5 62.21 61.51 +.06 +.5 Dlt SP400 N DMRM 55.42 43.35 50.76 1 50.82 50.37 +.35 -6.3 Dlt SP600 N DMRS 56.69 43.68 0 49.83 1 50.14 49.67 +.58 -10.3 DltshInt N DMRI 52.56 40.40 47.27 0 47.27 47.03 +.62 -8.5 Deluxe N DLX 1.20 4.7 6 52.64 18.90 242 25.80 1578 27.43 25.25 -.35 -48.3 DenaliTh Q DNLI 72.00 12.39 634 62.35 3962 69.14 60.23 -2.82 +257.9 Denbury n N DEN 20.20 15.96 97 19.32 2500 19.71 17.25 +1.40 -2.7 DenisnM g A DNN .58 .19 828 .35 5330 .38 .34 -.01 -16.9 Dennys Q DENN 9 22.13 4.50 1076 10.57 6892 11.53 10.46 +.14 -46.9 Dentsply Q XRAY .40 .8 60.87 31.58 1228 49.40 6367 53.41 46.98 -1.96 -12.7 DermTh Q DMTK 16.95 7.47 264 12.75 881 13.75 11.56 -.66 +2.8 DescSys Q DSGX 63.11 24.35 110 57.48 459 57.60 53.79 +1.58 +34.6 DesignBr N DBI 1.00 13.8 5 17.83 2.60 1322 7.26 14390 7.91 6.50 +.90 -53.9 Despg.cm N DESP 15.44 4.44 248 10.71 2103 11.04 9.57 +1.55 -20.5 Dest XL h Q DXLG 1.53 .22 6108 .31 15521 .39 .29 -.00 -75.6sDeswell Q DSWL .18e 5.5 3.47 2.02 10 3.29 85 3.47 2.89 +.37 +22.5 DeutschBk N DB .12e 11.16 4.99 2926 10.69 24918 10.91 10.56 -.04 +37.4 DeutBCT2 pf N DXB 1.64 6.7 26.75 21.25 24.54 -6.3 DBGoldSh N DGZ 13.40 9.53 2 10.20 46 10.44 9.92 +.28 -17.5 DBGoldDL N DGP 57.64 25.60 19 43.47 109 44.91 43.05 -1.29 +42.2 DBGoldDS N DZZ 4.82 2.31 14 2.71 31 2.76 2.66 +.04 -36.2 DBXEmMkt N DBEM .36e 1.4 26.64 16.55 6 26.56 47 26.63 26.18 +.38 +11.8 DBXEafeEq N DBEF .95e 2.9 34.77 22.55 620 33.22 2620 33.27 32.91 +.34 -1.7 DBXGerEq N DBGR .35e 1.2 29.87 17.97 0 28.12 3 28.14 27.96 +.14 -1.5 Deu HYBd N HYLB 50.68 38.04 3064 49.28 10867 49.41 49.13 +.27 -2.2 DbXR1KECo N DEUS 37.74 21.89 10 36.89 108 37.57 36.74 -.16 +1.7 DBXJapnEq N DBJP .91e 2.1 44.08 29.38 125 44.07 223 44.07 43.14 +.77 +3.3 DbXDvxEU N DEEF 29.15 18.58 2 29.03 13 29.03 28.61 +.48 +1.0 Deut 300Ch N ASHX .74p 28.01 18.04 1 27.94 2 27.94 27.55 +.52 +33.0 DeutSthE A DBSE DbxAllWHiD N HDAW .27e 27.00 15.37 0 23.17 13 23.32 22.97 +.38 -11.4 DbxEafeHiD N HDEF .43e 1.1 24.94 15.23 53 22.66 260 22.76 22.43 +.38 -8.2 DbxNikk400 N JPN 31.85 20.82 6 31.66 47 31.74 31.15 +.66 +10.0 Deut S&P N DBIF DeuMunInf N RVNU .71 2.5 29.48 24.30 55 28.96 141 28.98 28.52 +.43 +2.9 DBX EMBd N ESEB .99e 4.5 24.56 17.35 44 22.22 50 22.26 22.15 +.04 -7.5 DBX IGBd N ESCR .77 3.4 24.08 17.81 22.83 19 22.83 22.61 +.21 -4.5 DBXHYCpB N ESHY 1.20 5.7 22.61 14.40 5 20.92 9 20.94 20.87 +.11 -5.7 DBXChiSC N ASHS 36.57 25.02 13 35.74 47 35.81 35.11 +.95 +29.3sDBXHrvChi N CN .30e .7 46.09 28.00 44.50 16 46.09 43.62 +.77 +28.9 DBXAWxUS N DBAW 1.33e 2.9 30.03 20.16 5 29.78 54 29.78 29.49 +.43 +3.0 DBXAsiaPH N DBAP .74e 2.8 30.15 17.67 55 26.28 203 26.50 26.10 +.33 -11.0 DBXEurHgd N DBEU .65e 2.2 32.18 20.49 49 29.70 393 29.82 29.51 +.20 -4.6 DBXHvChiA N ASHR .29e 39.11 24.13 2448 38.37 15528 38.44 37.82 +.85 +29.5 DevonE N DVN .44 3.3 8 26.98 4.70 9133 13.16 56739 13.64 12.21 +1.38 -49.3 DexCom Q DXCM 456.23 182.07 1658 315.87 5079 344.46 315.54 -20.53 +44.4 DiaMdica Q DMAC 8.80 1.87 110 4.25 511 4.58 4.13 +.07 -12.5 Diageo N DEO 3.51e 2.2 171.29 100.52 241 156.80 1811 162.36 156.35 +1.71 -6.9sDiamHill Q DHIL 9.00e 13 162.00 75.00 21 156.89 120 162.00 153.58 +7.19 +11.7 DiamShp N DSSI 17.50 5.31 536 6.89 2205 7.09 6.06 +.78 -58.8 DiamRk N DRH .50 7.0 10 11.52 1.96 1302 7.19 15389 7.53 6.68 +.54 -35.1 DiambkEn Q FANG 1.50 3.8 13 96.92 14.55 3236 39.84 22258 40.00 34.70 +6.24 -57.1 DianaShip N DSX 3.60 1.25 220 1.73 1559 1.79 1.55 +.19 -44.4 DianaS pfB N DSXpB 2.22 9.3 26.90 10.55 5 23.98 22 24.03 22.40 +1.58 -6.1 DicernaPh Q DRNA 27.68 11.75 416 22.83 2090 23.81 21.92 -.05 +3.6 DicksSptg N DKS .31 18 63.29 13.46 5907 58.51 15668 59.32 51.14 +7.61 +18.2 Diebold N DBD 10 13.05 2.80 847 8.99 4591 9.63 8.40 +.85 -14.9 DiffusP Q DFFN 1.80 DigiIntl Q DGII 42 18.99 6.18 161 16.82 1260 17.98 16.54 +.12 -5.1sDigimarc Q DMRC 44.75 9.92 110 38.56 928 44.75 33.55 +4.79 +14.9 Digirad pf Q DRADP 9.53 4.25 0 7.80 4 7.95 7.62 -.10 +54.5 Digirad Q DRAD 8.84 1.99 233 2.35 2017 2.69 2.32 -.28 -9.6 DigitalAll Q DGLY 7.10 .64 999 2.29 5807 2.57 2.27 -.23 +124.5 DigitalRlt N DLR 4.48 3.1 68 165.49 105.00 1441 142.70 7837 145.15 140.39 -1.95 +19.2 DigitlR pfG N DLRpG 1.47 5.9 26.13 15.29 25.04 -1.4 DigitRl pfL N DLRpL 27.73 16.00 29 27.45 144 27.60 27.17 +.23 +6.4 DigitRlt pfJ N DLRpJ 27.06 18.91 14 26.77 49 27.03 26.55 +.02 +3.9 DigitalR pfI N DLRpI 1.59 6.3 26.25 17.50 25.29 -2.0 DigitlTurb Q APPS 43.57 3.48 4136 40.19 18640 41.11 35.32 +2.92 +463.7 Dillards N DDS .60 1.3 5 78.55 21.50 317 46.39 1811 52.39 45.73 -1.23 -36.9 Dillard38 N DDT 1.88 7.7 26.52 12.77 14 24.52 99 24.95 24.31 +.02 -7.1 DimeCBc Q DCOM .56 4.0 14 21.68 10.59 108 14.09 1408 14.23 13.26 +.80 -32.6 DineEquity N DIN 3.04f 5.1 4 104.47 14.16 228 60.19 1836 66.43 59.42 +.44 -27.9 Diodes Q DIOD 30 67.08 31.51 345 62.19 1306 65.82 61.74 -2.11 +10.3tDxSCBear N TZA 118.70 9.26 13634 9.59 105229 10.14 9.26 -.73 -72.7tDxFnBr N FAZ 77.64 8.79 2236 9.50 23116 9.67 8.79 -.23 -65.7 DxREBea N DRV 71.04 9.25 282 11.03 1052 11.40 10.09 +.23 -57.7 DxSPOGBr rs N DRIP 59.65 3.19 4.93 DxSOXBr N SOXS 38.50 3.45 3.63 -82.8 DirFlight n N FLYT 62.70 43.76 1 53.35 8 53.52 52.95 -.07 +6.5 DirLdLag n N ESNG 60.13 36.34 58.50 1 59.75 58.50 -.56 +15.2 DirBrCm N COM 24.50 21.06 9 23.97 197 24.09 23.74 +.25 +1.2 DirHiMin n N QMJ 57.16 36.99 0 55.18 1 56.63 55.18 -1.05 +8.3 DirChInt N CWEB 66.05 17.00 114 60.08 358 62.78 55.28 -1.85 +113.9 Dir CnSt N SPLZ DirxAero N DFEN 72.28 5.07 3540 15.09 23080 16.69 14.80 +.79 -73.8 DrxTrnBl N TPOR 30.84 4.34 92 23.97 663 26.31 23.62 +.80 -13.2 Dir UtBr N UTLZ DxBrzBul rs N BRZU 1446.20 35.35 232 87.51 1194 93.00 84.57 +4.39 DirxUtil N UTSL 59.83 10.85 34 27.98 326 32.88 27.48 -3.79 -38.4 DirxInds N DUSL 41.55 5.89 105 27.19 784 29.10 26.87 +.75 -26.1 DirxMex rs N MEXX 166.58 22.44 29.44 DxGBull rs N NUGT 214.10 24.15 2229 69.05 12664 78.68 66.59 -8.63 DrxRBkBr N WDRW 83.63 17.81 40.76 +121.8 DxGlMBr rs N JDST 1062.50 8.78 4530 11.61 25243 12.16 10.37 +1.05 sDxRetlBl rs N RETL 325.86 40.30 9 326.16 61 333.15 284.97 +47.60 DrGMBll rs N JNUG 1052.40 33.20 1162 109.12 6306 123.08 104.43 -11.89 Dx30TBr rs N TMV 118.85 43.85 119 51.07 618 54.97 50.98 -3.31 DirSPX Br N SPDN 33.81 19.00 277 19.48 1291 19.55 19.10 +.13 -20.3 DrxTcBr rs N TECS 40.06 9.97 1655 11.27 7882 11.42 10.63 +.26 DxDGlBr rs N DUST 445.00 15.14 3708 21.11 18086 21.81 18.59 +2.27 DirSPBear N SPXS 28.85 4.29 21671 4.66 144928 4.70 4.39 +.10 -64.8 DrxDlySpxB N LLSP .10p 50.26 26.08 44.96 +.9 DxChiABear N CHAD 32.00 18.53 8 18.83 93 19.08 18.80 -.48 -31.4 DrxRBkBull N DPST 54.56 3.50 4.90 -90.6 DxSPXBll N SPUU 75.94 28.74 2 72.38 33 75.04 72.38 -.00 +9.0 DxEuFnBl N EUFL 32.66 8.56 11.92 -62.3 DirSCBll N SMLL .27e .8 55.33 16.37 35.03 -34.0 Drx EurF N EUFS DrNsd100 N QQQE 70.82 40.13 19 69.41 173 70.04 68.73 +.01 +26.4 DrxDlySCB N LLSC .10p 39.88 17.67 28.47 -26.7 Dir TcBr N TECZ Drx Eng N ERYY DxRusBll N RUSL 83.00 5.66 46 18.11 453 18.77 17.79 +.58 -74.0 DiEurBll3x N EURL .14e .6 35.00 6.43 45 22.46 216 22.69 21.92 +.80 -34.1 DrxEMBll N EDC 98.10 21.06 89 78.41 521 79.01 75.13 +3.42 -12.3sDxBiotBll N LABU 77.01 12.64 799 73.78 4603 77.01 69.50 +1.54 +28.3 DxIndiBll N INDL 74.16 9.13 37 36.11 324 36.80 35.68 +.33 -47.4 Dir HltBr N SICK Dir20yrTBr N TYBS 17.82 13.36 13.84 -22.3 DrxJpBull N JPNL 67.75 20.70 50.49 -21.2 DrxSKBull N KORU 28.11 4.28 116 25.07 437 25.73 24.37 +1.05 -3.1 DrxHmbBull N NAIL 98.35 4.76 664 48.25 4021 50.70 45.47 +1.56 -29.1 DxFnBull N FAS 108.13 14.25 1550 48.02 11823 51.95 47.17 +.85 -49.3 Drx300Chin N CHAU 38.82 15.92 104 37.52 591 37.60 36.47 +1.63 +53.8 DxHcrBll N CURE 80.51 23.55 44 67.62 385 76.17 66.60 -6.49 -8.2 DxTcBull N TECL 414.20 74.15 183 321.65 1153 342.00 317.41 -9.18 +33.1 DxSOXBll N SOXL .12e 383.98 53.50 756 359.96 3423 374.68 340.21 +18.94 +31.0 Dir30TrBul N TMF 58.30 25.54 519 38.41 3414 38.47 35.75 +2.30 +48.6 Dir10TrBear N TYO 11.18 7.60 4 7.97 19 8.09 7.97 -.10 -28.1 Dx10yTBull N TYD 71.61 50.68 8 65.75 15 65.75 64.71 +.79 +28.8 DxMCBull N MIDU 52.34 6.73 55 32.73 489 33.78 31.40 +1.48 -33.7 DrxREBull N DRN 36.09 4.50 159 12.08 1710 13.27 11.68 -.33 -59.0 DirxChiBull N YINN .38e 1.8 24.57 8.27 918 20.64 6124 21.20 19.98 -.05 -6.6 DirxDMBull N DZK 76.52 17.33 44.21 -40.0 DrxSCBull N TNA .41e .8 77.89 10.09 6085 49.24 47226 51.22 46.69 +3.07 -31.6 DrxSPBull N SPXL 76.33 16.51 5322 61.62 30710 65.54 61.02 -1.50 -6.7 Discover N DFS 1.76 2.4 10 87.43 23.25 1738 74.80 13563 79.52 74.00 -1.37 -11.8 DiscIncA Q DISCA 13 33.66 17.12 9962 25.49 34855 25.58 23.47 +2.37 -22.1 DiscIncB Q DISCB 16 103.00 24.80 1 31.00 6 33.50 30.60 +.61 -14.5 DiscIncC Q DISCK 12 31.20 15.43 2732 22.89 14364 23.00 21.12 +1.99 -24.9 DishNetw h Q DISH 13 42.62 17.09 1923 33.99 21204 34.45 31.03 +2.45 -4.2 Disney N DIS 1.76 1.2 19 153.41 79.07 8480 141.07 55361 145.48 140.86 +2.71 -2.5 DiverHlth Q DHC .04m .9 3 8.93 2.00 1021 4.63 7799 4.72 3.95 +.62 -43.1 DiverHl42 Q SNHNI 1.41 6.5 25.64 4.50 20 21.55 274 21.75 19.76 +1.75 -12.9 DiverHl46 Q SNHNL 1.56 7.0 28.08 5.07 31 22.31 249 22.52 20.50 +1.81 -13.8sDixieGrp h Q DXYN 2.18 .53 148 1.91 1718 2.18 1.63 +.01 +67.5 DrReddy N RDY .29e .5 73.50 33.33 93 63.02 933 64.05 62.42 -1.33 +55.3 DocuSign Q DOCU 290.23 64.88 2337 221.59 11795 226.39 199.68 +15.89 +199.0 DocuSec rs A DSS 15.60 3.69 198 5.12 1021 5.26 4.70 +.03 DgssInt A Q DOGZ 11 3.42 .78 92 2.31 1433 2.58 1.95 +.30 +73.7sDolbyLab N DLB .88 1.0 91 90.09 44.68 618 87.80 3477 90.09 85.50 +.60 +27.6 DollarGen N DG 1.44 .7 31 225.25 125.00 1434 210.23 10165 215.50 206.30 -3.67 +34.8 DollarTree Q DLTR 12 113.35 60.20 1680 94.97 8821 96.92 92.50 +.02 +1.0 DolphEnt hn Q DLPN 2.49 .33 1357 .73 6707 .75 .65 +.05 +3.6 DolphE wt h Q DLPNW .41 DomEngy N D 2.52m 3.2 16 90.89 57.79 4928 78.65 25273 86.23 78.55 -6.28 -5.0 DomEng un N DCUE 113.82 75.93 54 102.22 216 109.50 102.14 -6.07 -4.5 DomRs76 N DRUA 26.85 19.01 21 25.82 244 25.94 25.76 +.01 -1.4 Dominos N DPZ 3.12 .8 43 435.58 270.08 386 389.56 2301 392.65 382.31 -.04 +32.6 Domo B Q DOMO 47.25 7.62 408 35.85 1633 36.28 33.33 +1.55 +65.1 Domtar g N UFS 1.82 6.3 21 40.05 18.40 900 28.88 4291 29.35 26.75 +1.86 -24.5 Donaldson N DCI .84 1.5 26 58.32 31.08 338 54.25 1606 54.75 53.02 +.78 -5.8 DonegalA Q DGICA .60f 4.2 25 16.19 11.22 23 14.30 214 15.08 14.04 -.14 -3.5 DonegalB Q DGICB .60f 4.8 25 14.61 10.51 12.55 0 -1.5 DonlleyRR N RRD .12 8.5 2 4.35 .72 242 1.42 1403 1.49 1.36 +.05 -64.1sDonnlyFn N DFIN 16.09 4.04 157 15.24 833 16.09 14.85 +.39 +45.6 DorchMin Q DMLP 1.85e 17.2 6 21.46 8.52 61 10.74 709 11.15 10.27 +.21 -45.0 DorianLPG N LPG 16.68 6.08 444 9.87 2171 9.88 9.14 +.82 -36.2 Dorman Q DORM 30 99.95 44.49 133 94.50 846 96.86 92.77 -.24 +24.8 DouYu Q DOYU 17.85 6.11 1667 13.83 14080 14.60 13.24 -.38 +63.3 DoubLnY n N DLY 20.06 14.24 213 17.68 1361 17.80 17.42 +.05 -11.6 DoubIncSol N DSL 1.80a 10.9 21.14 10.35 210 16.48 1540 16.55 16.15 +.37 -16.6 DblLOppCr N DBL 2.00a 10.3 21.20 14.80 13 19.49 154 19.51 19.01 +.16 -5.6 DougDyn N PLOW 1.12f 3.0 19 56.89 24.12 122 37.90 629 40.10 37.44 +.57 -31.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 60

DEmmett N DEI 1.12 3.5 21 45.59 22.88 1213 32.31 6503 32.87 30.96 +1.82 -26.4 Dover N DOV 1.96 1.6 32 127.39 62.95 537 123.48 3498 126.86 122.31 +1.20 +7.1 DoverMot N DVD .07m 3.8 10 1.95 1.06 20 1.85 155 1.90 1.75 +.04 -.5sDow Inc N DOW 2.80 5.1 56.28 21.95 2805 54.73 21081 56.28 52.14 +2.76 DragVi rs Q LYL 4.92 .85 246 3.86 1097 4.65 3.60 -.28 +196.9stDrgnGrOp n Q DGNS 11.09 10.73 133 10.83 1367 11.09 10.71 -.3 DraftKin Q DKNG 64.19 10.04 25360 48.23 136270 50.05 40.81 +5.39 +350.7 Dril-Quip N DRQ 48.39 22.25 263 29.50 1526 32.02 28.91 +.72 -37.1 DriveShack N DS .48 33.8 4 4.23 .86 907 1.42 4969 1.48 1.32 +.07 -61.2 DriveS pfB N DSpB 2.44 17.9 26.80 5.27 3 13.61 13 13.80 12.66 +.86 -46.9 DriveS pfC N DSpC 2.01 15.8 24.25 3.73 12.75 1 12.75 11.90 +1.00 -44.1 DriveS pfD N DSpD 2.09 17.2 24.07 4.88 0 12.13 18 13.59 11.41 +.82 -48.1 Dropbox Q DBX 24.14 14.55 5295 19.03 33865 19.23 18.34 -.03 +6.3 DuPnt pfA N DDpA 3.50 4.0 89.49 73.69 1 87.50 7 87.98 86.00 +1.50 sDuPnt pfB N DDpB 4.50 3.9 118.98 80.00 0 116.85 3 118.98 110.45 +7.65 +5.5 DuPont N DD 1.20 1.9 7 67.74 28.33 2709 62.55 15561 64.30 61.25 +.92 -2.6 DuckCrT n Q DCT 48.00 35.10 882 41.38 3418 42.02 38.62 +1.88 +.3 Ducomun N DCO 29 56.81 16.27 58 44.49 293 44.55 41.35 +3.22 -12.0sDuddllSt un Q DSACU 10.00 9.80 3 9.95 525 10.00 9.90 +.00 +1.5 Df&PGblUt N DPG 1.40 11.9 16.00 5.46 75 11.74 552 12.05 11.63 +.04 -22.8 DufPUC N DUC .60 6.5 9.49 7.97 24 9.20 128 9.24 9.15 +.03 +.7 DukeEngy N DUK 3.86f 4.2 23 103.79 62.13 4149 92.58 17062 96.05 90.01 -2.40 +1.5 DukeEn 73 N DUKH 1.28 4.9 26.25 20.20 7 26.09 103 26.20 25.90 +.16 +1.2 DukeRlty N DRE 1.02f 2.7 30 43.45 25.19 3809 38.41 11935 40.99 38.22 -1.92 +10.8 DuluthH Q DLTH 18 17.30 2.82 376 12.98 1865 14.63 12.17 -1.54 +23.3sDunkin Q DNKN 1.61 1.5 42 106.30 38.51 2037 106.16 9555 106.30 106.13 +.03 +40.5 DuosTch n Q DUOT 6.40 3.26 13 4.34 116 4.41 3.90 +.40 -28.2 DurectCp Q DRRX 3.95 .95 627 1.70 3789 1.84 1.68 -.09 -55.3 DyadicInt Q DYAI 10.98 2.51 91 6.47 413 6.85 6.35 +.05 +24.9 Dycom N DY 39 78.71 12.24 341 74.22 1593 75.18 70.55 +3.38 +57.4 Dynagas N DLNG 1.00 38.8 3.97 .98 19 2.58 358 2.75 2.39 +.07 +22.2 Dynags pfA N DLNGpA 2.25 10.1 24.00 7.50 7 22.18 61 22.24 20.91 +.98 -5.2 Dynags pfB N DLNGpB 22.32 9.90 17 19.38 67 19.40 18.60 +.86 -3.3 Dynatronic Q DYNT 3.70 .52 244 .64 980 .68 .55 +.07 -23.1 DynavaxT Q DVAX 12.44 1.80 1854 4.42 13061 4.67 4.11 +.26 -22.7 DyneTher n Q DYN 27.11 15.60 72 19.40 1257 20.99 17.76 +.09 -18.8 Dynex pfB N DXpB 1.91 7.6 25.55 9.00 3 25.05 41 25.23 24.90 +.08 -1.0 DynexC N DX 1.56e 8.9 13 20.34 7.04 264 17.56 2014 18.37 17.18 +.02 +3.7E -:ETracBDC N BDCS 1.84e 12.2 20.66 8.50 25 15.13 88 15.35 14.69 +.14 -26.0 ETrAlerNG N MLPG 1.86e 14.9 19.99 5.06 2 12.49 8 12.74 11.46 +1.16 -31.8 E-TrAlerInf N MLPI 1.88e 16.7 20.36 5.83 90 11.26 184 11.34 10.98 +.49 -42.0 ETBbgCmd N DJCI 15.33 9.89 0 13.81 32 13.94 13.70 +.09 -8.9 ETrAlerian N AMU 1.45e 17.1 14.38 3.88 2 8.46 118 8.54 8.26 +.38 -38.2sE-TrFood N FUD 34.11 13.63 1 19.54 34 34.11 17.71 -7.62 +17.9sE-TracAg N UAG 18.23 12.63 0 18.23 6 18.23 17.61 +.57 +13.2 ETr2xBDC N BDCL 3.52e 144.3 15.41 .80 2.44 -83.9 E-TrcCmci N UCI 15.25 10.13 0 14.34 18 14.49 13.94 +.49 -4.1 E-TrcSilv N USV 40.00 14.10 39.10 0 39.10 38.20 +2.53 +75.3 E-TrcGld N UBG 51.87 32.96 0 48.34 0 48.48 46.29 -.20 +26.5 eBay Q EBAY .64 1.3 11 61.06 26.02 10448 48.99 67409 50.05 47.96 +.32 +35.7 eBay56 Q EBAYL 1.50 5.8 27.35 21.47 20 25.77 204 26.03 25.72 -3.6 ECA MTrI N ECT .31e 78.5 1 .80 .26 .40 -44.4 Ecmoho Q MOHO 11.51 1.29 29 1.40 289 1.40 1.30 -75.8 EDAP TMS Q EDAP 5.39 1.46 107 4.17 626 4.60 3.75 -.33 -5.9 EHangHl n Q EH 16.24 7.59 533 11.07 2826 11.98 10.80 +.59 +3.0 eHealth Q EHTH 152.19 60.40 355 74.58 2378 75.22 71.34 +3.26 -22.4sELF Inc N ELF 22.43 7.58 609 21.55 3169 22.43 21.45 +.20 +33.6 EMCOR N EME .32 .4 26 90.91 41.85 298 85.77 2068 87.06 82.27 +4.62 -.6 EMX Roy g A EMX 3.33 1.18 221 2.74 1928 3.24 2.58 -.29 +66.9 ENDRA h Q NDRA 2.25 .60 152 .79 1368 .88 .75 -.05 -52.9 ENGlobal Q ENG 1.55 .46 920 1.10 5881 1.11 .86 +.25 +12.2 ENI N E 1.29e 6.6 32.19 12.10 390 19.46 2585 19.56 18.66 +1.21 -37.1 EOG Rescs N EOG 1.50 3.3 89.54 27.00 3464 45.39 27890 47.41 43.65 +2.72 -45.8 EPAM Sys N EPAM 82 356.98 151.97 271 341.01 1173 344.25 322.01 +7.63 +60.7 EPR Prop N EPR 4.32 13.3 10 74.65 12.56 879 32.46 5638 33.40 30.27 +2.10 -54.0 EPR pfC N EPRpC 1.44 6.7 32.95 8.61 7 21.45 103 21.49 17.57 +1.18 -31.7 EPR pfE N EPRpE 2.25 7.5 39.38 13.10 1 30.00 46 31.13 29.38 +.97 -21.4 EPR Pr pfG N EPRpG 1.44 6.7 26.79 8.84 16 21.37 84 21.46 20.01 +1.36 -17.2 EQT Corp N EQT .12 .8 17.97 4.21 5897 14.72 27779 15.58 13.71 -.51 +35.0 ESSA Bcp Q ESSA .44 3.0 18 17.73 9.70 14 14.86 93 15.32 14.33 +.24 -12.3 ETF SITRis N RISE 23.10 19.85 19.95 -13.2 ETF JrSil N SILJ 17.21 4.84 606 14.07 4223 15.00 13.65 -.63 +13.1 ETF Cyber N HACK 51.19 29.02 84 49.03 636 49.32 47.92 +.87 +18.1 ETF MobP N IPAY .19e 60.25 30.56 127 59.28 711 59.56 58.42 +1.04 +19.6 ETF M AlH N MJ 19.33 8.81 1097 13.36 7111 13.77 12.95 +.29 -22.0sETF M Vid N GAMR 72.22 35.50 11 72.33 50 72.60 69.40 +2.63 +62.0 ETF Trav n N AWAY 24.80 11.24 41 23.52 496 23.85 23.05 +1.06 -5.1 ETF UlSh N VALT 50.52 47.63 0 49.76 2 49.77 49.74 -.01 -.8 ETF GlCld N IVES 46.40 22.11 4 45.52 26 45.69 43.96 +.97 +22.8 ETF AIPw N AIEQ 33.09 19.14 14 32.51 68 32.70 31.73 +.63 +14.3 BlStIsrTc N ITEQ 62.46 29.62 18 59.86 97 60.16 57.80 +1.81 +38.4 ETF Clim N ETHO 52.43 27.77 9 49.20 48 49.57 48.91 +.52 +15.2 ETF Acq N ZIG 27.79 17.19 3 22.36 19 22.89 22.34 +.11 -18.3 ETFAlpAlt N ALFA 70.99 37.22 69.97 2 69.97 67.13 +2.12 +19.1 FundStab N DSTL 35.81 20.95 12 34.80 84 35.53 34.74 -.26 +13.4 PickRenEn N RENW 22.11 20.87 21.99 +2.3 ChngFnDvr N CHGX 29.21 15.00 3 27.44 83 28.96 27.03 +.11 +17.9 ETF EmM N EEMD 23.08 13.76 0 19.52 5 19.56 19.25 +.53 -14.2 ETF spx H N SPDV 27.71 15.21 2 23.84 27 24.22 23.59 +.23 -13.1sETF GOP N MAGA 29.37 16.33 5 28.79 20 29.37 28.69 +.31 +.2sNtDUSEq ef N MXDU 35.23 21.26 1 35.35 10 35.38 34.93 +.37 +14.3sNtRkBsInt ef N RBIN 26.45 18.88 0 26.53 19 26.53 26.16 +.29 +2.4 RsBsUSE ef N RBUS 34.48 21.02 33.72 14 33.92 33.50 +.33 +9.8sETF RvCp N RVRS 20.20 10.34 1 17.84 67 20.20 17.75 +.35 +.7 ETF BrVl N BVAL 18.43 11.41 16.15 -9.9 ETFDeepV N DVP .66e 2.6 33.54 16.14 5 25.57 61 26.32 25.36 +.64 -21.7 GlGoGld N GOAU 26.77 8.96 28 20.32 187 21.37 20.00 -.96 +15.7sETF OCIO N OCIO 29.55 21.57 0 29.43 1 29.55 29.38 +.40 +5.8 PremisCap N TCTL 33.47 23.29 6 28.88 9 28.99 28.75 +.21 -10.9 AmCusSat N ACSI 30.55 AptBehMo N BEMO 36.16 25.66 17 34.63 108 35.16 34.62 -.31 +12.9 EtfLonCanc Q CNCR 30.25 12.00 20 29.72 62 29.79 28.52 +.82 +26.8 EtfAlpSmC Q SMCP 25.40 15.55 6 24.28 31 24.50 23.95 +1.13 -3.8 EtfUSGblJ N JETS 32.36 11.25 4090 20.76 32073 21.55 20.43 +.61 -34.1 EtfInfc rs N AMZA 47.31 7.20 10.10 ETF BioPr N BBP 52.14 30.83 1 50.98 2 51.98 50.85 -.77 +17.1 ETF ClinT N BBC 45.70 23.00 2 43.95 16 44.00 43.02 +.20 +15.5 InfrCpPfd N PFFR 26.03 11.35 34 22.88 106 23.06 22.47 +.37 -9.0 EtfNwfMSec N NFLT 1.13e 4.5 26.37 19.78 4 25.26 11 25.34 25.13 +.06 +2.2 Etf VirtEM N EMEM 23.91 21.91 23.58 +1.4 EVO Pay Q EVOP 30.00 10.12 194 25.50 1169 26.42 24.16 +1.08 -3.4 EXFO g Q EXFO 4.95 2.00 87 2.79 761 2.95 2.60 -39.7 eXp Wrld Q EXPI 62.50 6.51 1932 48.56 4954 49.60 41.53 +4.62 +328.6 EagleBncp Q EGBN .88 2.3 9 49.84 23.08 136 37.48 778 38.35 36.19 +1.51 -22.9 EagBcMT Q EBMT .39f 1.9 16 22.98 11.74 4 20.55 70 20.74 19.94 +.80 -3.9 EglBkSh rs Q EGLE 33 34.13 8.89 16.25 -49.5 EagleCGr A GRF .50e 2.3 8.30 5.20 2 7.72 5 7.76 7.71 +.04 -3.8 EagleMat N EXP .40 .4 22 97.79 41.83 375 92.65 2654 94.21 87.96 +4.75 +2.2 EaglePhm Q EGRX 46 62.41 33.80 138 46.73 453 49.72 45.79 -2.18 -22.2 EaglePtCr N ECC 2.35 26.6 15.95 3.78 368 8.85 802 8.98 8.33 +.57 -39.4 EaglPt pfB N ECCB 1.94 7.7 27.10 13.30 4 25.10 30 25.25 25.01 +.07 -5.1 EagleP27 N ECCY 26.00 13.48 0 24.96 13 25.00 24.85 +.05 -2.3 EaglPtIn N EIC 19.38 5.62 21 13.40 56 13.56 13.22 -28.6 Eargo n Q EAR 43.80 32.58 567 35.76 1995 39.66 33.23 +1.36 +6.2 Earthstone N ESTE 7.23 1.44 131 3.63 873 3.63 3.02 +.65 -42.7tEastResA A Q ERES 10.00 9.69 49 9.78 632 9.83 9.68 -.05 +.7 EastRes un Q ERESU 11.02 9.86 11 10.03 35 10.03 9.92 +.06 +.3 EastStAc n Q ESSC 10.14 9.30 19 9.87 57 9.90 9.84 +.04 +5.6 EastStA un Q ESSCU 10.92 9.25 24 10.16 51 10.32 10.05 -.15 +1.2 EastStAc rt Q ESSCR .50 .10 6 .24 146 .27 .20 -.00 +96.7 EstWstBcp Q EWBC 1.10 2.5 12 51.88 22.55 930 43.39 4614 45.32 42.42 +.22 -10.9 EastGvP N DEA 1.04 4.8 56 29.70 19.00 819 21.86 2993 22.47 21.45 +.04 -7.9sEastrnBk n Q EBC 14.67 11.74 664 14.30 8097 14.67 13.73 +.68 +17.7 EasternCo Q EML .44 2.0 14 31.97 15.28 13 21.54 53 23.11 21.54 -.10 -29.4 Eastgrp N EGP 3.16f 2.3 60 153.26 83.40 183 140.16 778 149.44 139.21 -5.90 +5.6sEastChem N EMN 2.64 2.7 13 98.52 34.44 745 96.55 4717 98.52 94.33 +2.55 +21.8 EKodak N KODK 60.00 1.50 3836 7.21 26465 7.66 6.62 +.50 +55.1 EastsDis h Q EAST 3.75 .92 65 1.54 675 1.86 1.50 -.26 -47.8 Eaton N ETN 2.92f 2.5 27 119.48 56.42 2182 117.40 9135 118.93 114.45 +2.95 +23.9 EatVn 22 N EFL 9.75 5.05 38 8.69 251 8.81 8.62 -.05 -7.0 EatV HiIn21 N EHT .60 6.2 10.29 6.66 31 9.63 242 9.69 9.61 +.03 -4.4 EV GlInBu Q EVGBC .36 .4 100.06 99.88 99.94 -.1 EV CAMu A EVM .68 5.9 12.05 8.87 34 11.55 123 11.70 11.55 +.02 +2.7 EVCAMu A CEV .71 5.3 14.05 9.80 11 13.33 65 13.47 13.31 +.01 -1.1sEatnVan N EV 1.50 2.3 20 67.01 23.59 1035 65.66 6248 67.01 65.00 +.76 +40.6 EV EnEq N EOI 1.04 6.7 16.47 9.05 74 15.47 490 15.72 15.23 +.31 -2.7sEV EEq2 N EOS 1.05 5.2 20.34 10.67 150 20.08 682 20.34 19.60 +.60 +12.6 EV FltRt N EFT .91 6.9 14.14 7.31 74 13.15 615 13.22 12.96 +.10 -4.2 EVFltRtIP N EFF 1.13 7.5 16.17 8.78 12 15.10 39 15.36 15.00 +.11 -5.6 EV LtdDur A EVV 1.22 10.1 13.55 7.34 214 12.07 1493 12.11 11.86 +.12 -8.9 EVMuniBd A EIM .77 5.8 13.58 9.58 39 13.12 435 13.21 13.02 +.01 +1.9 EVMunTT N ETX .85 4.0 22.75 16.10 21 21.50 110 21.75 21.30 +.23 -1.9 EV MuIT N EVN .85 6.4 13.79 9.17 55 13.32 346 13.36 13.00 +.23 +4.5 EV NMuOp N EOT 1.03 4.9 23.18 16.00 43 20.86 145 21.13 20.25 +.25 -3.6 EV NYMu A ENX .72 6.0 12.70 9.40 67 12.01 215 12.03 11.93 +.07 -.6 EVNYMu A EVY .74 5.6 14.90 10.08 13 13.27 28 13.55 13.27 -.13 -.9sEVRiskMgd N ETJ 1.12 11.0 10.42 6.42 157 10.16 1497 10.42 10.16 +.04 +8.9 EV SrFlt N EFR .95 7.5 13.89 7.20 35 12.60 424 12.74 12.52 -.05 -7.0 EV SrInc N EVF .42 6.9 6.61 3.30 74 6.12 506 6.15 6.08 +.02 -4.5 EVShDur N EVG 1.08 8.7 13.71 8.63 18 12.42 113 12.53 12.33 +.12 -8.0 EVTxABdO N EXD 1.16 12.1 10.57 5.41 27 9.61 212 9.88 9.59 +.08 -6.2 EV TxAd N EVT 1.74 7.9 26.50 11.87 150 22.00 1330 22.70 21.78 +.56 -13.8 EV TxAG N ETG 1.23 7.4 19.07 9.07 141 16.65 904 17.40 16.30 +.25 -7.6 EV TxAOp N ETO 2.16 9.2 26.93 10.84 25 23.42 237 23.99 23.30 +.33 -9.7 EV TxDiver N ETY 1.01 8.5 12.98 6.60 347 11.90 2308 12.33 11.88 +.09 -5.0 EVTxMGlo N EXG .98 11.9 9.18 4.71 397 8.17 3463 8.32 8.15 +.10 -6.9 EVTxBWIn N ETB 1.30 9.2 17.17 8.90 65 14.11 701 14.48 13.94 -.16 -14.0 EVTxGBW N ETW 1.17 12.4 10.60 5.49 229 9.44 2268 9.57 9.27 +.28 -9.0 EVTxBWOp N ETV 1.33 9.1 15.67 8.59 152 14.68 1122 14.94 14.62 +.18 -1.8 EbangInt n Q EBON 14.95 3.80 1323 5.20 8712 7.89 5.17 -2.16 +4.0 Ebix Inc Q EBIX .30 1.0 12 39.03 8.75 216 31.52 2301 34.33 28.50 +3.84 -5.7 EchoGLog Q ECHO 45 31.23 14.17 68 28.54 670 30.15 28.20 -.29 +37.9 EchoStar Q SATS 45.15 22.53 523 24.02 2377 27.00 24.00 -1.68 -44.5 Ecolab N ECL 1.88 .9 45 231.36 124.60 843 210.66 4305 215.02 207.60 +2.23 +9.2 Ecopetrol N EC 1.81e 20.96 6.28 861 11.87 6236 11.96 11.34 +.88 -40.5 Edenor N EDN 7.57 2.54 31 3.31 162 3.81 3.28 -.22 -47.1 EdesaB h Q EDSA 19.10 1.58 100 5.20 522 5.44 4.87 -.16 +26.8 Edgewell N EPC 18 38.97 20.51 498 35.02 2580 37.19 34.51 -.35 +13.1 EdisonInt N EIX 2.55 4.0 13 78.93 43.63 2948 63.38 11012 66.68 63.00 -.68 -16.0 EdisonNat Q EDNT 5.20 1.32 1.80 -10.1 EditasM Q EDIT 39.96 14.01 619 28.42 3871 30.14 27.33 -.81 -4.0 EducDev Q EDUC .40f 2.5 12 20.00 3.02 33 15.70 346 16.41 13.93 +.23 +154.0 EdwLfSci N EW 28 247.64 66.23 2713 84.53 17176 88.00 81.13 +2.75 +8.7 eGain Q EGAN 20.88 4.80 402 10.95 2881 11.74 10.82 -.58 +38.3sEidosThr Q EIDX 82.78 28.39 185 81.14 725 82.78 78.90 +1.57 +41.4 EigerBio Q EIGR 15.82 4.55 581 10.03 3112 11.13 9.87 -.52 -32.7 8x8 Inc N EGHT 21.57 10.70 809 19.00 5341 19.65 18.50 +.29 +3.8 8i Enterp Q JFK 13.00 7.36 9.00 -10.2 8i Enter wt Q JFKKW 1895BcWis Q BCOW 12.01 7.43 2 9.64 11 9.95 9.51 +.14 -10.6 1847 Goed n A GOED 17.75 5.65 40 5.89 687 7.51 5.67 -1.15 -11.9 EksoBio Q EKSO .61 .15 .22 -43.7 ElPasE pf N EPpC 2.38 4.7 52.60 38.95 1 50.25 11 51.00 49.32 +.90 -2.4 ElPolLoc h Q LOCO 50 19.90 6.15 520 15.04 2106 16.30 14.83 -.61 -.7 ElancoAn N ELAN 34.09 15.17 2804 29.42 14310 31.19 29.18 -.73 -.1 Elanco un N ELAT 56.83 30.73 2 46.13 64 48.19 45.84 -.98 -16.9 ElbitSys h Q ESLT 1.76f 1.5 19 167.75 110.00 15 116.11 177 122.71 115.38 -.20 -25.1 EldrGld g N EGO 26 14.49 4.60 1515 12.81 10418 13.67 12.34 -.75 +59.5 ElectroSen Q ELSE 21 8.80 2.61 62 3.86 153 4.04 3.73 -.01 +6.3 electCore Q ECOR 3.30 .32 494 1.53 2167 1.65 1.49 -.11 -3.8sElecVeh Q SOLO 9.74 .89 162338 10.81 351795 13.60 5.37 +4.52 +402.8 Electrmed A ELMD 28 19.73 6.92 51 9.71 399 10.15 9.11 -.15 +12.3 ElectArts Q EA 27 147.36 85.69 3187 121.87 15634 123.00 116.41 +1.07 +13.4sElementSol N ESI .05p 18 13.44 5.35 1619 13.06 10353 13.44 12.62 +.31 +11.8 ElevCr N ELVT 5.98 .89 93 2.75 871 2.89 2.70 +.02 -38.2 EliLilly N LLY 2.96 2.0 170.75 112.86 5064 145.49 23046 147.09 138.61 +3.11 +10.7sEllingtRM N EARN 1.12 9.4 92 12.26 2.70 41 11.94 299 12.26 11.60 +.36 +10.0 Ellomay A ELLO 37.58 10.57 1 34.23 11 36.00 33.05 +.86 +85.5sEllswthFd A ECF .80e 6.1 13.30 6.28 80 13.07 397 13.30 12.56 +.63 +11.1 Ellswt pfA A ECFpA 1.31 5.0 27.60 21.04 1 25.95 4 26.04 25.95 -.05 +1.0 ElmiraSB Q ESBK .60 5.2 10 17.40 10.30 4 11.50 19 11.68 10.81 +.80 -23.8 EloxxPh Q ELOX 41 8.16 1.44 30 2.90 187 3.12 2.79 +.14 -60.6 EltekLtd Q ELTK 6.93 2.28 11 4.59 398 5.19 4.39 +.16 +27.5 ElysGame n Q NWGI 4.40 1.09 292 1.43 869 1.58 1.36 -.11 -63.8 eMagin A EMAN 1.90 .14 609 1.06 3207 1.15 1.05 -.04 +208.1 EAndinA N AKO/A .68e 6.2 15.98 9.33 0 10.92 14 11.20 10.92 -.28 -30.0 EAndinB N AKO/B .74e 5.6 18.36 10.15 5 13.18 30 13.64 12.54 +.32 -24.7 Embraer N ERJ .13e 2.3 20.24 3.96 2161 5.82 16438 6.43 5.57 +.36 -70.1 EmclaireF Q EMCF 1.20 4.8 7 34.00 17.25 1 24.87 4 25.00 24.00 +.90 -23.5sEmcore Q EMKR 1.50e 3.97 1.46 737 4.21 992 4.23 3.51 +.48 +38.5 EmerHldg N EEX .30 7.5 10.94 1.50 360 4.02 1733 4.05 3.31 +.90 -61.9tEMrgTc A n Q ETAC 9.95 9.53 243 9.72 1582 9.79 9.53 +.05 -.8 EmergBio N EBS 47 137.61 46.37 501 82.66 2802 88.80 80.25 -4.09 +53.2 EmrgBio wi N EBS.WI EmersonEl N EMR 2.02f 2.7 24 78.38 37.75 1811 75.96 11145 78.14 75.47 +.15 -.4 EmerR hs A MSN 1.35 .63 125 .83 471 .86 .80 +.00 +.6 EmpOPES N ESBA .34 3.9 14.28 5.19 2 8.71 45 8.94 7.65 +1.02 -37.4 EmpOP60 N OGCP .34 3.9 14.27 5.25 4 8.67 18 8.79 7.86 +1.03 -37.5 EmpOP250 N FISK .34 4.0 14.07 5.19 0 8.51 9 8.85 7.95 +.88 -38.5 EmpStRTr N ESRT .34 3.9 17 14.40 5.19 2656 8.69 21219 9.00 7.78 +.97 -37.8 EmployH N EIG 1.00f 3.0 11 44.90 25.53 186 32.89 771 35.82 32.68 -1.63 -21.2 EnableMid N ENBL .66 12.7 5 10.81 1.61 990 5.21 7962 5.28 4.97 +.22 -48.1 EnantaPh Q ENTA 8 67.88 38.40 149 43.57 685 46.55 43.14 -1.55 -29.5 Enbridge N ENB 2.55 20 43.15 22.57 3481 29.25 23432 29.84 28.63 +.82 -26.5 EncompHlth N EHC 1.12 1.4 24 83.30 48.01 720 78.84 4447 79.76 71.55 +6.82 +13.8 EncoreCap Q ECPG 7 49.01 15.27 612 32.47 2775 34.70 30.41 +1.97 -8.2 EncorW Q WIRE .08 .2 10 60.08 38.01 94 51.79 680 54.86 51.32 +.73 -9.7 EndvSilv g N EXK 58 4.79 .99 3195 3.46 10507 3.73 3.27 -.24 +43.6 Endo Intl Q ENDP 7.10 2.08 2457 5.20 16301 5.67 4.76 +.41 +10.9 EndurIntl Q EIGI 9.48 1.31 1049 9.40 5397 9.45 9.39 -.02 +100.0 EnerCore A ENCR Energizer N ENR 1.20 2.9 27 53.84 26.60 454 41.26 4230 43.09 40.56 -.95 -17.8 Energiz pfA N ENRpA 1.88 2.1 111.42 61.60 3 88.76 168 91.84 86.90 -.43 -15.1 Energous Q WATT 4.58 .61 1033 1.95 9004 2.18 1.90 -.09 +10.2 Engy&Exp N ENXP EngFoc rs Q EFOI 11.60 .81 86 4.65 666 5.74 4.38 -.69 +96.6 EnFuel grs A UUUU 2.35 .78 749 1.83 5509 1.85 1.69 +.10 -4.2 EnrgyRec Q ERII 82 11.07 6.11 184 10.65 1119 10.74 9.80 +.52 +8.8 EgyTrnsfr N ET .61m 10.0 7 13.86 3.75 22665 6.08 144862 6.19 5.37 +.72 -52.6 EnTrfr pf C N ETPpC 25.37 6.24 66 19.35 489 20.35 18.68 -.58 -20.1 EnTrfr pf D N ETPpD 25.75 6.21 102 19.90 534 21.39 19.69 -1.10 -19.8 EnTrfr pfE N ETPpE 26.09 8.18 50 21.14 383 21.90 20.62 -.53 -16.5 EnerpacTl N EPAC .04 .2 27.94 13.28 994 20.63 2307 21.57 20.20 +.40 -20.7 Enerpls g N ERF .12e 5.2 3 7.35 1.15 1483 2.32 8796 2.54 2.17 +.24 -67.5 EnersisAm N ENIA .39e 5.2 11.21 5.22 372 7.49 4735 7.75 7.31 +.02 -31.8 EnerChile N ENIC .22e 6.2 1 5.11 2.95 302 3.54 1310 3.64 3.46 -.02 -25.5sEnerSys N ENS .70 .9 29 84.55 35.21 354 80.03 1416 84.55 78.89 +.40 +6.9 EnLinkLLC N ENLC 1.03e 28.5 5 6.48 .88 2890 3.62 15695 3.82 3.01 +.57 -40.9 EnlivexTh Q ENLV 16.94 3.59 47 8.54 855 9.00 7.92 -.74 +1.8 Ennis Inc N EBF .90 5.4 11 22.21 13.98 108 16.66 486 17.00 16.35 +.12 -23.0 Enochian Q ENOB 13.43 1.95 22 3.20 199 3.30 3.00 +.15 -36.3 EnovaIntl N ENVA 11 29.33 7.84 169 20.92 1519 22.10 20.24 +.21 -13.1sEnphase Q ENPH 130.95 17.60 2984 129.59 11158 133.78 116.01 +13.00 +395.9sEnPro N NPO 1.04 1.5 39 72.11 30.04 75 68.56 444 72.11 67.32 +1.39 +2.5 Enservco A ENSV .39 .08 6299 .13 18995 .15 .12 +.00 -29.0sEnsignGp Q ENSG .20 .3 42 70.56 24.06 241 69.90 1013 70.56 67.38 +2.17 +54.1 EnstarGp Q ESGR 43 213.99 94.58 42 195.98 189 207.25 195.11 -3.75 -5.3 EnstrG pfE Q ESGRO 1.75 6.4 27.96 13.30 2 27.22 66 27.48 26.86 +.28 -.2 EntasisT Q ETTX 5.64 1.58 383 1.81 1692 1.86 1.73 +.09 -63.6sEntegris Q ENTG .32 .4 65 90.43 38.12 533 89.22 3835 90.98 85.18 +3.90 +78.1 EnteraBi Q ENTX 3.40 1.00 58 1.07 362 1.14 1.01 +.03 -50.0 Entercom N ETM .08 3.1 3 5.22 .75 2470 2.57 12026 2.65 2.00 +.61 -44.6 EntArk66 N EAI 1.22 4.7 26.85 20.00 10 26.00 153 26.15 25.95 -.07 -.1 EntArk 63 N EAE 1.19 4.7 26.30 19.62 25.13 -2.5 EntArk 52 N EAB 1.23 4.9 26.52 18.63 25.14 -3.4 Entergy N ETR 3.80f 3.5 48 135.55 75.20 1407 108.98 6597 113.36 108.36 -.20 -9.0 EntLA 66 N ELC 1.22 4.6 26.74 20.29 8 26.25 55 26.49 26.13 +1.3 EntgyLA52 N ELJ 1.31 5.2 26.79 20.51 13 25.25 153 25.70 25.22 -.18 -3.4 EntLA 63 N ELU 1.18 4.6 26.02 20.13 10 25.36 80 25.50 25.33 -.06 -1.1 EntMS FtM N EMP 27.42 20.26 11 26.45 71 26.74 26.36 -.18 -.2 EntgyNO N ENO 27.51 22.00 5 25.99 73 26.10 25.68 +.29 -.6 EntgyNO 52 N ENJ 1.25 4.8 26.39 21.06 1 25.78 4 25.93 25.78 -.17 -.7 EntgyTx64 N EZT 1.41 5.6 28.70 21.94 25.22 -7.9 EntBcpMA Q EBTC .70 2.7 12 34.75 19.28 8 25.93 48 26.12 24.48 +1.01 -23.4 EntFinSv Q EFSC .72 2.1 10 48.81 21.70 98 34.11 631 36.03 33.45 +.07 -29.2 EntProdPt N EPD 1.78 9.4 14 29.22 10.27 6056 18.99 40775 19.78 18.66 +.48 -32.6sEntravisn N EVC .10 3.7 17 2.99 1.10 338 2.69 2068 2.99 2.50 +.33 +2.7 Envela n A ELA 6.20 2.93 51 4.26 243 4.44 4.16 -.03 -1.6 Envestnet N ENV 94 92.51 45.53 309 76.89 2042 78.76 74.13 +.19 +10.4 EnvistaH N NVST 33.30 10.08 1297 28.98 7118 30.69 27.79 -.80 -2.2 Enviva N EVA 3.10f 7.0 45.72 20.63 77 43.99 384 45.64 43.41 +.21 +17.9 EnzoBio N ENZ 4.85 1.56 163 1.94 1340 2.07 1.88 -.05 -26.2stEosEn A n Q EOSE 13.47 11.26 2062 14.07 6823 14.46 11.26 +15.9 Epizyme Q EPZM 27.82 9.90 561 11.32 3706 12.24 11.06 -.47 -54.0 ePlus Q PLUS 9 92.44 42.53 37 80.66 257 82.13 78.29 +1.87 -4.3 EpsilonE Q EPSN 3.64 2.32 9 3.24 50 3.30 3.04 +.09 -1.8 Equifax N EFX 1.56 .9 30 181.76 103.01 505 171.64 3940 174.56 165.97 +6.55 +22.5 Equillium Q EQ 27.05 2.20 669 4.91 2625 5.10 4.21 +.38 +45.3 Equinix Q EQIX 10.64 1.5 839.77 477.87 538 728.12 2597 764.48 725.55 -30.03 +24.7 Equinor N EQNR .36m 2.4 5 21.04 8.41 8627 15.07 38992 15.54 14.95 +.52 -24.3 EquinxGl A EQX 13.66 4.63 1048 10.08 5697 10.69 9.85 -.35 +30.9 EquitHld N EQH .68f 2.7 27.30 9.89 3020 24.74 18336 25.39 24.17 +.30 -.2sEquitH pfA N EQHpA 27.38 9.25 71 26.93 386 27.38 26.56 +.27 +3.4 EquitMid N ETRN .60e 7 13.82 3.75 5879 7.80 32270 8.01 6.96 +.76 -41.6 EqtyBcsh Q EQBK 31.91 12.49 43 21.42 219 21.53 20.40 +1.38 -30.6 EquityCmw N EQC 2.50e 27 30.97 24.38 653 26.53 3623 27.78 26.10 -.67 -8.5 EqCm pfD N EQCpD 1.63 5.5 30.49 24.10 1 29.43 13 30.24 29.04 -.25 +4.2 EqCm pfE N EQCpE 1.81 EqLfPrp N ELS 1.37e 2.3 39 77.48 41.97 854 60.31 5693 64.10 59.79 -2.30 -14.3 EqtyRsd N EQR 2.41 4.0 38 87.61 45.43 2895 60.56 14617 63.01 58.56 +.41 -25.2 EquusTR N EQS 14 1.89 .74 2 1.12 61 1.20 1.03 +.01 -38.6 Ericsson Q ERIC .07e .6 12.61 6.15 4033 12.11 24268 12.16 11.96 +.23 +37.9 ErieInd Q ERIE 3.86 1.6 49 247.98 130.20 50 241.04 287 245.30 236.99 +4.16 +45.2 Eros Intl N EROS 7 4.91 1.10 1383 2.20 5852 2.38 2.14 -.02 -35.1 ErytechP Q ERYP 13.95 3.50 1 7.70 17 8.46 7.02 -.15 +4.4 Escalade Q ESCA .56f 2.6 16 22.78 4.69 33 21.30 214 21.73 19.54 +1.41 +116.7 EscoTech N ESE .32 .3 27 107.10 62.64 230 98.25 610 101.23 90.45 +1.89 +6.2 Esperion Q ESPR 76.98 23.90 500 27.81 3063 30.99 27.78 -.88 -53.4 Espey A ESP 1.00 5.2 22.99 15.97 1 19.18 15 19.38 18.58 +.07 -11.2 EsqFnHld Q ESQ 28.89 10.83 16 18.33 69 18.99 17.40 +1.15 -29.7 EssaPh g Q EPIX 8.31 3.00 35 6.70 394 6.80 6.36 +.23 +21.8 Essent N ESNT .64 1.4 9 55.84 17.52 515 45.02 4046 47.18 43.10 +2.36 -13.4 EssentPr N EPRT .88 4.4 64 29.34 6.08 1090 19.86 7168 20.96 19.27 +.29 -20.0 EssentUtil N WTRG 1.00f 2.3 32 54.52 30.40 1262 43.73 4006 45.81 42.60 -.98 -6.8 EssenUt un N WTRG/U 70.71 41.66 4 57.19 53 59.45 56.17 -.89 -8.3 EssexPT N ESS 8.31 3.3 45 329.69 175.81 439 254.10 2730 264.90 248.30 -.81 -15.5 EstLab Q ESTA 29.78 7.56 63 26.25 347 27.34 25.50 +1.01 -5.1sEsteeLdr N EL 2.12 .9 80 259.78 137.01 1300 240.56 7385 259.78 238.93 -14.55 +16.5 EthanAl N ETH .84 4.7 14 19.20 8.38 202 17.98 1257 18.56 17.29 +.80 -5.7 Eton Ph Q ETON 9.12 2.50 132 7.36 841 7.68 7.20 +.15 +2.2 Etrac2xMtg N MORL 3.31e 1384.9 15.85 .23 .24 -98.3 Et2xDJDiv N DVYL 3.55e 12.0 77.98 15.06 29.65 -60.8 Etr2xHomb N HOML 80.89 8.44 8.44 -85.2 EtrCrdOil N OILX 37.98 4.36 5.77 -84.3 EtHiDLwV N HDLV 2.57e 39.7 30.43 3.33 6.48 -78.5 Etr2xCEFd N CEFL 2.88 79.1 14.68 1.10 3.64 -74.5 EtrcDvsHi N DVHL 2.85e 68.6 18.00 1.33 4.15 -76.5 EtrWFxEn N LMLP 1.90e 63.4 18.46 1.00 3.00 -83.2 EtracReit N LRET 2.00e 23.8 31.33 5.59 8.40 -70.4 Etr EnhGl N FIHD 211.94 76.73 2 171.69 7 175.64 170.38 -.04 -17.5 FI EnhEu N FIEE 189.29 65.19 0 144.15 2 145.65 143.34 +.61 -21.8 Etr MLP In N MLPQ .08p 22.64 2.89 3.70 -82.2 EtrAlerTRt N AMUB .36p 14.30 3.68 187 8.64 304 8.79 8.20 +.59 -36.6 EtrAlerInf N MLPB .99e 21.55 5.32 82 11.62 273 11.82 10.99 +.88 -40.3 EtrBCmdty N UCIB 15.13 10.20 14.17 1 14.17 13.98 +.37 -5.9 EtrWFBsD N BDCZ .91e 20.62 8.87 11 15.44 43 15.53 14.08 +.46 -24.4 Etr2xLevLg N LBDC 2.89e 119.2 15.50 .51 2.43 -84.0 EtrMtgReit N MRRL 1.70e 15.87 .20 .21 -98.5 EtrSCHiDv N SMHD 3.06e 129.1 12.10 2.00 2.37 -79.2 Etsy Q ETSY 154.88 29.95 4418 140.06 16061 143.96 120.50 +15.14 +216.2 EuroTech Q CLWT .42e 10 3.88 1.55 7 2.99 47 3.10 2.79 +.09 +63.5 EuroDry Q EDRY 8 13.20 2.98 295 4.82 1375 5.31 4.68 -.48 -38.2 Euronav N EURN 2.41e 13.21 7.21 2260 8.00 8688 8.32 7.88 +.06 -36.2 Euronet Q EEFT 26 167.64 61.27 285 128.57 2668 133.57 122.43 +7.34 -18.4 EuroEqFd N EEA .14e 1.4 10.01 5.73 5 10.00 16 10.00 9.84 +.22 +6.6 Euros hrs Q ESEA 5.10 1.23 458 3.30 1543 3.99 3.14 +.05 -18.8 EvansBc A EVBN 1.16 4.4 9 41.35 20.50 20 26.54 125 26.96 24.92 +1.74 -33.8 EveloBio Q EVLO 7.39 3.01 69 4.78 292 4.90 4.46 +.24 +17.7 Eventbr N EB 22.90 5.71 797 15.56 10577 16.96 14.44 +1.52 -22.9 Ever-Glory Q EVK 4 6.76 .61 1096 2.16 3164 2.28 1.71 +.36 +42.3 EverQuo Q EVER 63.44 21.00 190 41.00 1015 41.53 38.02 +.68 +19.4 Everbrdg Q EVBG 165.79 76.52 332 123.67 1483 125.64 112.41 +5.57 +58.4sEvercore N EVR 2.44f 2.8 20 90.69 33.25 197 88.31 1520 90.69 86.92 +1.53 +18.1 EverestRe N RE 6.20 2.7 9 294.31 157.32 218 231.10 1191 241.08 227.45 -1.21 -16.5 Evergy N EVRG 2.14f 3.9 24 76.57 42.01 2560 54.51 10538 58.02 53.27 -2.06 -16.3 EveriHldgs N EVRI 14.88 1.55 1179 10.86 7188 11.34 10.57 -.05 -19.1 EversrceE N ES 2.27f 2.6 29 99.42 60.69 1386 88.63 6362 94.54 87.35 -4.66 +4.2 EvrspnTc Q MRAM 9.01 1.75 145 5.78 956 6.29 5.64 -.07 +9.9sEvertec N EVTC .20 .5 30 37.54 18.21 380 36.57 2453 37.54 35.45 +.48 +7.4 EvofemBio Q EVFM 7.50 1.91 1503 2.33 9401 2.39 2.13 +.14 -62.2 Evogene Q EVGN 5.30 .75 615 2.83 6003 3.16 2.38 +.29 +86.2 EvokePhm Q EVOK 6.06 .79 248 3.12 1203 3.72 3.06 -.59 +92.6 EvolentH N EVH 14.50 3.50 439 13.77 3604 14.36 13.15 +.56 +52.2 Evolus Q EOLS 14.64 2.85 1131 4.00 3513 4.21 3.25 +.48 -67.1 EvolPetrol A EPM .10m 3.8 4 5.95 2.09 69 2.60 771 2.87 2.38 +.24 -52.5sEvolvgSys Q EVOL .44 24.6 18 1.90 .56 52 1.79 416 1.90 1.61 +.01 +100.2sEvoquaWt N AQUA 28.38 7.09 596 25.45 5016 28.38 24.70 -1.88 +34.3 ExOne Q XONE 16.89 3.55 250 10.84 1404 11.11 10.10 +.39 +45.3 ExactSci h Q EXAS 141.90 35.25 1947 115.23 7950 125.75 112.14 -7.48 +24.6 Exagen Q XGN 29.86 10.29 9 14.73 40 15.53 14.73 -.06 -42.0 ExantasCap N XAN .90f 27.8 11.21 .95 765 3.24 6069 3.48 2.76 +.48 -69.4sExTrRobo N ROBO .07e .1 54.34 28.27 98 54.42 800 54.52 53.32 +1.31 +29.6 GlHlthTc N HTEC 40.25 19.55 55 38.85 308 39.06 38.20 +.17 +46.6sExTTactUS N HTUS 29.00 13.67 28.63 4 29.00 28.20 +.71 +7.1 ETEMeCmc N EMQQ .02p 61.85 26.00 198 60.06 1327 60.16 57.67 +.55 +70.1 ExelaTch Q XELA .87 .09 1840 .37 8454 .38 .34 +.00 -10.0 Exelixis Q EXEL 10 27.80 13.67 2988 18.91 13867 20.42 18.19 -1.25 +7.3 Exelon Q EXC 1.53 3.7 17 50.54 29.28 4069 41.87 23991 43.54 41.78 -1.02 -8.2 Exicure Q XCUR 3.84 .96 424 1.45 2353 1.81 1.39 -.27 -49.3 ExlSvcHld Q EXLS 61 85.20 40.61 108 80.86 759 82.95 79.70 -1.00 +16.4 Expedia Q EXPE 1.36 1.1 55 130.57 40.76 2936 119.90 12306 128.98 119.77 -3.55 +10.9 ExpdIntl Q EXPD 1.04f 1.2 15 95.38 52.55 1200 88.99 5365 91.93 88.80 -.20 +14.1 ExperInv Q EXPC 10.47 9.28 29 9.95 112 9.99 9.93 +.03 +1.2sExponent Q EXPO .76 .9 57 84.96 58.03 337 82.25 2254 84.96 79.50 +2.98 +19.2 Express N EXPR 3 6.24 .57 4670 1.14 39134 1.18 .80 +.37 -76.6 ExtendStay Q STAY .04 .3 25 15.29 5.35 1110 12.72 7810 13.10 12.53 +.16 -14.4 Exterran N EXTN 11 8.93 3.23 120 3.79 1562 3.87 3.37 +.44 -51.6 ExtraSpce N EXR 3.60 3.2 27 121.07 72.70 685 112.69 4176 119.32 111.25 -5.03 +6.7 ExtrmNet Q EXTR 8.00 1.43 681 5.61 6278 5.98 5.08 +.56 -23.9 ExxonMbl N XOM 3.48 9.4 9 71.37 30.11 18181 36.94 145195 39.13 36.56 +.86 -47.1 EyePtPh h Q EYPT 2.10 .35 987 .43 3739 .46 .39 -.01 -72.0 Eyegate wt Q EYEGW .18 Eyegate Q EYEG 12.89 3.20 11 3.34 59 3.59 3.28 -.12 -66.7 Eyenovia Q EYEN 6.92 1.11 43 3.34 264 3.49 3.30 -.02 -25.4 Ezcorp Q EZPW 6 7.01 3.41 305 5.38 2250 5.45 4.91 +.25 -21.1F -:sF5 Netwks Q FFIV 21 166.67 79.78 730 161.11 4232 166.67 155.33 +1.65 +15.4 FAT Br Q FAT .48b 8.4 10.25 1.72 7 5.70 84 5.95 5.50 +.11 +25.3 FB Finl N FBK .36f 1.1 13 40.33 14.38 160 32.33 720 33.99 31.73 +.60 -18.3 FBL Fn N FFG 2.00 3.9 12 61.28 29.01 21 51.64 172 52.41 50.53 +.07 -12.4 FFBW Q FFBW 10.92 9.44 10.68 +8.4 FLIR Sys Q FLIR .68 1.8 19 59.44 23.85 1125 38.03 8111 38.87 36.30 +.88 -27.0sFMC Corp N FMC 1.76 1.5 22 116.79 56.77 589 113.75 3470 116.79 110.34 +5.15 +14.0 FNBCp PA N FNB .48 5.5 8 12.93 5.05 1431 8.80 9375 9.07 8.64 +.22 -30.7 FNB FL pfE N FNBpE 32.24 15.25 4 29.03 21 30.30 28.11 +.58 -3.1 FNCB Bc Q FNCB .22 3.4 13 8.86 5.08 10 6.42 100 6.75 6.26 -.05 -24.0 FRP Hldgs Q FRPH 67 53.39 30.00 55 45.40 184 46.09 41.86 +1.37 -8.9 FS Bncp Q FSBW .84 1.6 11 64.41 27.50 17 50.97 47 52.11 49.95 +1.31 -20.1 FS KKR rs N FSK 5 25.52 7.60 263 17.11 2741 17.35 16.68 +.53 FSD PhB n Q HUGE 14.00 1.28 506 1.37 3058 1.48 1.32 -.14 -81.9 FTI Cnslt N FCN 46 144.10 94.87 379 105.12 2108 107.08 104.20 -.63 -5.0 FTS Int rs A FTSI 33.00 3.02 8.99 2056 10.50 4.32 +4.70 FVCBkcp Q FVCB 23 17.64 9.27 13 13.08 130 13.68 12.36 +.35 -25.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 61

Fabrinet N FN 29 76.85 44.00 142 70.33 860 71.30 68.44 +.56 +8.5 Facebook Q FB 51 304.67 137.10 18103 269.70 74175 279.41 269.19 -7.25 +31.4 FactsetR N FDS 3.08f 1.0 36 363.64 195.22 187 321.55 828 333.21 315.12 -6.71 +19.8sFairIsaac N FICO .08 95 481.60 177.65 139 482.79 657 487.03 466.69 +9.54 +28.9 FalcCpAc un Q FCACU 10.59 10.01 0 10.21 763 10.37 10.10 +.01 -1.4 FalcMinrl Q FLMN .45e 19.2 7.25 1.60 357 2.34 1801 2.40 2.15 +.14 -66.9 FangHld rs N SFUN 1 35.60 8.10 16.40 FangddN Q DUO 129.04 5.66 133 7.32 509 8.09 6.67 +.54 -52.8 Fanhua Q FANH 1.00m 6.6 16 27.76 14.15 22 15.13 130 15.86 14.40 +.76 -41.7 FarPtAc un N FPAC/U 15.87 8.55 10.76 -.4 Farfetch N FTCH 50.36 5.99 6823 47.00 40779 47.06 42.63 +1.33 +354.1 FarmerBrs Q FARM 17.38 3.40 135 4.35 606 4.61 4.31 +.07 -71.1 FarmMer Q FMAO .68 3.0 14 31.80 17.40 5 22.36 44 24.21 22.36 -.17 -25.8 FarmersNB Q FMNB .44 3.4 13 16.50 9.82 46 12.88 249 13.28 12.40 +.27 -21.1sFarmland N FPI .20 2.4 75 8.46 5.05 217 8.21 1282 8.46 7.68 +.50 +21.1 Farmln pfB N FPIpB 1.50 5.9 26.20 17.01 6 25.60 40 25.66 25.38 +2.1 FaroTech Q FARO 67.07 35.15 95 65.43 386 66.68 64.08 +.87 +30.0 Fastenal Q FAST 1.00 2.1 35 49.86 26.72 5119 47.30 14233 48.61 46.93 -.23 +28.0 FateThera Q FATE 54.63 13.26 675 52.65 3297 53.42 48.05 +2.14 +169.0 FathHold n Q FTHM 24.84 8.62 40 21.04 217 23.11 20.33 -.60 +109.8 Fauquier Q FBSS .50 3.1 14 22.16 11.27 9 16.11 42 16.40 15.78 +.23 -24.2 FedExCp N FDX 2.60 .9 293.30 88.69 1879 276.69 12442 289.76 270.42 +4.78 +83.0 FedNatHld Q FNHC .36 6.4 5 16.87 4.60 71 5.60 192 6.39 5.52 -.36 -66.3 FedAgric N AGM 3.20 4.7 87.00 40.05 43 67.66 249 70.50 66.80 +.19 -19.0 FdAgricA N AGM/A 2.80 4.6 18 75.00 41.26 0 61.51 0 61.51 61.51 +5.58 -16.6 FAgMt pfA N AGMpA 1.47 5.8 27.72 19.48 25.24 -2.4 FAgMt pfC N AGMpC 1.50 5.5 28.68 19.90 27.42 1 27.42 27.33 +.26 +1.0 FdAgM pfD N AGMpD 28.02 19.03 3 27.49 18 27.53 26.99 +.37 +1.8 FedRlty N FRT 4.24f 4.7 16 133.15 64.11 1105 89.78 4899 95.61 88.29 +1.31 -30.3 FedRlt pfC N FRTpC 1.25 4.7 27.19 16.01 13 26.45 50 26.70 26.12 +.16 +2.8 FedSignl N FSS .32 1.0 30 34.87 23.32 214 31.74 1359 33.10 31.24 -.32 -1.6 FedHerm B N FHI 1.08 4.1 12 38.26 13.06 633 26.46 3572 28.67 26.10 -1.10 -18.8 FedPMu N FMN .88 6.0 16.76 10.01 13 14.68 65 14.80 14.40 +.33 +4.1 FenncPhr Q FENC 10.67 4.65 86 7.96 517 8.75 7.72 -.59 +22.7sFerrari N RACE 1.03 .5 215.48 127.73 200 209.74 1419 215.48 205.70 +3.05 +26.7 Ferro N FOE 11 15.67 7.52 263 13.96 1646 14.43 13.53 +.06 -5.9 Ferrogl Q GSM .24 25.8 1 1.20 .35 2349 .93 5089 .95 .64 +.27 -.9 FiatChrys N FCAU 15.73 6.00 1406 15.29 10943 15.45 14.77 +.72 +4.1 FibroGen Q FGEN 51.56 22.65 535 40.50 4040 44.45 39.50 -1.59 -5.6 FidCorpBd N FCOR 1.58 2.8 58.20 44.10 78 57.02 278 57.11 56.45 +.60 +7.6 FidLtdTm N FLTB .98 1.9 52.86 45.81 24 52.71 160 52.71 52.49 +.14 +3.6 FidTotBd N FBND 1.20e 2.2 55.41 45.08 164 55.10 1120 55.16 54.73 +.30 +6.5 FidD&D Q FDBC 1.20f 2.1 13 68.50 30.50 3 58.16 23 61.00 57.74 -.14 -6.5 FidCnsDis N FDIS .40e .6 67.05 31.21 105 65.69 738 66.14 64.40 +1.31 +36.1sFidCnsStpl N FSTA .87e 2.2 40.78 28.26 90 39.81 618 40.78 39.79 -.57 +5.6 FidStInfl N FCPI 26.69 16.59 0 24.90 10 25.41 24.90 -.22 -4.3 FidEnergy N FENY .53e 5.6 16.40 6.00 407 9.48 4488 9.78 9.23 +.51 -40.8 FidFinan N FNCL .60e 1.5 45.33 24.51 57 38.90 627 39.93 38.60 +.30 -12.4 FidSmMd N FSMD 27.70 15.86 2 26.94 86 27.67 26.53 +.44 +.7 FidTarInt N FDEV 27.60 18.89 1 26.54 22 26.63 26.28 +.25 -.7 FidTarEm N FDEM 26.59 17.31 1 25.74 13 25.76 25.36 +.64 +.4 FidHlthCre N FHLC .70e 1.3 57.29 35.74 163 54.95 1039 56.86 54.58 -1.35 +10.5sFidIndls N FIDU .56e 1.2 46.40 24.75 183 45.52 691 46.40 45.32 +.59 +8.3 Fid Val N FVAL 39.28 23.89 11 38.37 125 39.20 38.32 -.10 +1.0 Fid Qual N FQAL 42.50 25.64 7 41.12 54 41.94 40.99 -.30 +9.1 FidInfoTch N FTEC .42e .4 100.77 53.00 245 96.04 1325 97.26 95.31 -.06 +32.5 Fid Moment N FDMO 42.92 25.59 10 41.67 63 41.86 41.18 +.14 +13.6 Fid LowVol N FDLO 42.50 26.22 27 41.19 513 41.91 41.00 -.36 +6.4 Fid RisR N FDRR 36.48 22.23 16 34.68 226 35.25 34.53 -.03 -1.6 Fid CoreD N FDVV 33.47 19.51 73 30.27 1009 30.82 30.10 +.32 -6.7 FidMsciRE N FREL .86e 3.4 29.90 16.54 223 25.18 1569 26.00 24.93 -.24 -9.6 FidUtils N FUTY 1.21e 3.0 46.28 28.30 161 40.93 884 42.94 40.61 -1.50 -3.2sFidTelecm N FCOM .76e 1.8 43.03 25.43 83 42.79 381 43.05 42.35 +.19 +19.6 FidelMatls N FMAT .53e 1.4 39.43 20.76 22 38.17 254 38.63 37.68 +.42 +11.2 FidNasdIdx Q ONEQ 2.29e .5 484.05 257.38 14 462.31 143 465.51 456.27 +2.58 +32.3 FidlNatFn N FNF 1.44f 4.0 13 49.28 19.00 1528 36.05 8235 36.33 34.70 +1.49 -20.5 FidNatInfo N FIS 1.40 1.0 27 158.21 91.68 2253 144.17 13341 148.79 142.84 -.55 +3.7 FidusInvst Q FDUS 1.20 9.2 9 16.17 4.45 113 13.09 803 13.14 12.08 +.99 -11.8 FidsInv23 Q FDUSL 1.47 5.9 26.78 12.74 0 25.03 15 25.14 24.90 +.00 -3.5 Fidus24 Q FDUSZ 1.50 6.0 29.15 13.85 0 25.17 27 26.25 25.00 +.07 -4.1 FidusIn24 Q FDUSG 1.34 5.4 26.05 14.06 1 24.99 13 24.99 24.62 +.18 -3.0 FiestaRst Q FRGI 18 13.46 2.72 99 11.38 768 11.74 10.42 +1.10 +15.1 FifthThird Q FITB 1.08 4.3 9 31.64 11.10 5829 25.29 30462 26.69 25.00 -.10 -17.7sFifthT pf Q FITBO 1.66 6.0 28.49 10.50 10 27.78 152 28.49 27.19 +.49 +7.5 51job Q JOBS 35 92.61 53.94 157 69.98 1796 73.21 67.06 +.28 -17.6 58.com N WUBA 35 69.89 37.92 55.88 -13.7 FinSrvAc n Q FSRV 10.37 9.20 103 10.09 362 10.09 9.93 +.09 +2.9sFnSrvAc un Q FSRVU 11.26 9.12 10.70 14 11.26 10.20 +.23 +4.6 FinTcAc3 Q FTAC 12.25 9.75 11.37 +12.4 FinTcAc3 wt Q FTACW stFnTcAcIV A Q FTIV 559 9.90 559 17.44 5.00 FnTcAc4 un Q FTIVU 10.47 10.00 170 10.15 181 10.42 10.05 +.10 -1.8 FinVolut N FINV .19p 3.01 1.22 697 2.04 3609 2.25 2.02 -.13 -23.0 FnclInst Q FISI 1.04 5.1 9 33.28 12.78 46 20.50 295 21.61 19.47 +1.22 -36.1 FireEye Q FEYE 18.34 7.54 17920 15.15 28586 15.96 14.06 +.58 -8.3 FstAFin N FAF 1.84f 3.6 21 66.78 29.36 693 50.66 4920 50.85 47.38 +2.76 -13.1 FstBcpPR N FBP .20 2.5 9 11.01 3.50 1272 7.95 9765 8.52 7.84 -.07 -24.9 FstBcpME Q FNLC 1.24f 5.0 30.64 17.62 11 24.92 62 25.39 24.26 +.60 -17.6 FtBcpNC Q FBNC .72 2.2 14 41.34 17.32 232 32.78 1216 34.23 32.00 +1.29 -17.9 FstBcMiss Q FBMS .48f 1.7 14 35.88 15.27 47 28.36 214 29.00 27.55 +.44 -20.2 FstBkNJ Q FRBA .12 1.3 13 11.56 6.00 30 9.18 112 9.79 9.00 -.02 -16.9 FstBusey Q BUSE .88f 4.3 10 28.00 11.00 100 20.52 756 21.35 20.08 +.47 -25.4 FBusnFn Q FBIZ .66 3.4 8 27.35 12.86 13 19.56 57 20.14 19.00 +1.08 -25.7 FrstCap Q FCAP .96 1.4 27 81.71 42.72 3 66.50 40 68.30 63.70 +2.51 -8.9 FstCash Q FCFS 1.08 1.6 22 90.56 51.15 288 65.83 1516 67.18 59.87 +3.72 -18.4 FtChoBc Q FCBP 1.00 6.1 32 27.39 10.25 21 16.50 129 17.50 16.17 +.17 -38.8 FCtzBA Q FCNCA 1.88f .3 27 577.92 276.08 35 546.43 187 565.92 528.08 +3.86 +2.7 FstCwlth N FCF .44 4.4 12 14.93 6.77 531 9.97 2388 10.33 9.75 +.18 -31.3 FCmtyBsh Q FCBC 1.00 4.6 10 31.52 17.21 59 21.62 184 23.41 21.02 -.04 -30.3 FCmtyCp Q FCCO .48 2.9 12 22.00 12.23 10 16.70 43 17.95 16.70 -.11 -22.7 1stCnstBn Q FCCY .36 2.3 10 22.91 9.01 14 15.70 46 15.70 15.14 +.74 -29.1 FtEagAlt Q FCRD .40m 11.9 3 6.89 1.56 24 3.35 272 3.37 3.07 +.23 -46.9 THLCred22 N TCRZ 1.69 6.9 25.65 13.00 24.34 -3.8 FFnclOH Q FFBC .92 5.5 9 26.19 10.83 345 16.78 2224 17.72 16.42 +.33 -34.1 FtFnBksh Q FFIN .52f 1.6 31 36.45 20.70 334 33.53 2006 34.91 33.07 +.44 -4.5 FstFnIN Q THFF 1.04 2.8 10 46.93 27.62 54 37.33 264 37.96 36.44 +1.25 -18.4 FstFnNwst Q FFNW .40 3.5 13 15.47 7.90 2 11.27 24 11.50 11.09 +.25 -24.6sFstFound Q FFWM .28 1.6 15 18.60 8.01 144 18.05 1085 18.60 16.91 +1.40 +3.7 FstGtyBc Q FGBI .64 3.8 22.38 11.29 4 16.63 19 18.00 16.25 -.77 -23.6 FsHawaii Q FHB 1.04 4.8 11 31.25 13.56 1690 21.50 6034 22.81 21.07 +.49 -25.5 FstHorizon N FHN .60 5.0 7 17.40 6.27 6837 11.97 23605 12.59 11.88 +.17 -27.7 FstHrz pfA N FHNpA 1.55 5.8 26.75 14.50 2 26.58 27 26.73 25.88 +.64 +3.1sFstHoriz pfB N FHNpB 28.09 24.00 16 27.87 57 28.18 26.97 +1.00 +10.1sFstHoriz pfC N FHNpC 28.08 24.65 3 28.05 14 28.08 27.10 +.95 +11.6 FstInRT N FR 1.00 2.4 28 46.12 25.89 664 41.86 3261 43.54 41.28 -.97 +.8 FIntntBcp Q INBK .24 .9 12 28.50 10.47 19 26.40 130 27.77 25.54 -.04 +11.3 FIntBc26 Q INBKL 1.50 6.0 26.47 15.51 1 25.00 7 25.45 24.80 +.24 -1.9 FIntnBc29 Q INBKZ 1.50 5.8 27.70 13.17 26.00 21 26.00 25.18 +.73 -2.6 FstIntBc A Q FIBK 1.52f 3.9 15 42.90 24.50 152 39.15 959 40.52 38.71 +1.03 -6.6 FMajSilv g N AG 14.57 4.17 4193 10.27 20712 11.07 9.91 -.72 -16.2 FstMerch Q FRME 1.04 3.1 11 42.48 21.18 208 33.34 1423 34.06 31.34 +1.98 -19.8 FstMidBcs Q FMBH .82f 2.7 13 36.20 18.60 27 30.44 171 30.72 29.32 +1.33 -13.6 FMidBc Q FMBI .56 3.9 9 23.64 10.31 428 14.28 2760 14.90 13.92 +.27 -38.1 FMidBc pfA Q FMBIP 27.92 24.28 13 27.15 307 27.50 27.00 -.10 +7.1 FMidB pfC Q FMBIO 28.10 24.05 10 27.30 68 27.96 27.20 -.66 +11.4 FsNatVA Q FXNC 16.24 13.25 1 15.10 36 15.10 14.15 +.79 +6.4 FstNwBc Q FNWB .24f 1.7 25 18.25 8.77 13 14.26 59 15.48 13.96 -.10 -21.3 FstRepBk N FRC .80 .6 34 142.14 70.06 929 129.90 3896 138.09 129.49 -4.07 +10.6 FstRep pfF N FRCpF 1.43 5.7 25.93 18.11 25.10 -2.1 FtRepB pfH N FRCpH 1.28 4.9 26.97 15.11 3 26.37 35 26.75 26.11 +.07 FtRpBk pfG N FRCpG 27.05 16.55 1 25.97 20 26.12 25.66 +.19 +.4 FstSavFin Q FSFG .68 1.1 9 68.77 29.50 1 63.30 12 64.70 63.22 +.05 -5.7 FstSeacB Q FSEA 10.37 5.07 2 8.60 26 9.00 8.33 +.33 -8.7 FstSolar Q FSLR 37 97.93 28.47 1983 84.69 12431 86.42 79.05 +4.74 +51.3 1stSource Q SRCE 1.12m 3.0 11 53.42 26.07 70 37.74 322 38.64 36.41 +.82 -27.3 FTNDXTc Q QTEC .58e .5 131.49 60.33 66 127.07 580 128.59 125.58 +.45 +26.9 FtTr AbsRet Q FAAR .84e 28.31 19.04 18 26.91 103 27.26 26.51 +.28 +3.9 FtTr 22 N FIV 9.37 5.23 40 8.68 500 8.71 8.61 -5.5sFT RisDv Q SDVY .11e .5 22.38 12.33 1 22.07 17 22.38 21.87 +.45 +1.9 FTrMrg n N MARB 20.14 17.93 0 19.55 4 19.59 19.47 +.03 -2.5 FtTrGlob N FAM .90 8.8 11.63 7.68 24 10.22 155 10.25 9.90 +.32 -8.0 FT MCGr N FNY .15e .3 60.00 30.10 34 59.24 252 59.38 57.72 +1.40 +23.7sFT AsiaPc Q FPA 1.01e 3.4 29.85 16.83 2 29.75 9 29.90 29.30 +.55 +4.3 FT Europe Q FEP .65e 1.8 38.10 20.89 41 36.17 167 36.24 35.75 +.54 -3.8 FT LatAm Q FLN 2.01e 11.8 23.82 9.65 1 17.10 9 17.36 17.05 +.46 -24.4 FT Brazil Q FBZ 1.62e 13.5 18.15 7.03 12.01 16 12.10 11.66 +.40 -30.5 FT China Q FCA .68e 2.4 28.95 19.19 4 28.45 18 28.59 28.13 +.32 +5.6 FT Japan Q FJP .77e 1.5 51.99 34.25 2 50.68 22 50.70 49.34 +1.06 +.6 FT SKorea Q FKO .59e 2.9 20.97 12.23 20.22 -2.8 FT DevMkt Q FDT .96e 1.8 56.32 33.30 15 53.93 150 54.00 53.12 +.97 -3.1 FT EmMkt Q FEM .64e 2.7 27.59 15.26 121 23.55 766 23.64 23.19 +.48 -11.3sFT Germny Q FGM 1.04e 2.2 48.15 24.38 1 48.22 8 48.27 47.82 +.55 +8.6 FT MCVal N FNK .40e 1.2 36.41 17.87 3 33.37 36 34.26 33.23 +.55 -7.4 FT Austrla N FAUS .80e 3.0 34.08 15.48 27.07 -15.3 FT UK Q FKU 1.57e 4.5 41.61 18.96 1 34.80 15 35.03 34.28 +.62 -15.1sFT Switzld Q FSZ .78e 1.4 57.43 36.05 0 57.28 3 57.43 56.91 +.82 +6.1 FT HKong Q FHK 2.82e 8.1 36.67 25.02 34.90 +.1sFT SCGr N FYC .04e .1 54.20 26.84 14 54.12 91 54.20 52.71 +1.46 +16.0 FT EmMSC Q FEMS 1.65e 4.5 40.44 21.98 19 37.01 84 37.09 36.19 +1.05 -6.4sFTDvMkSC Q FDTS .97e 2.5 39.11 22.32 3 39.55 11 39.70 38.75 +1.68 +2.4sFT SCVal N FYT .26e .7 39.25 18.92 62 38.23 271 39.25 37.90 +.92 -.3 FT EurzAlp Q FEUZ .50e 1.3 41.61 22.92 1 39.30 52 39.53 38.94 +.71 -3.8sFT MegaCp N FMK .44e 1.1 41.12 25.48 2 40.80 15 41.12 40.62 +.82 +6.3sFstT BICK Q BICK .34e 1.0 33.75 17.48 0 33.63 16 33.75 33.47 +.59 +14.8 FTEurSelDv N FDD 1.09e 8.9 14.39 8.31 45 12.26 603 12.38 12.06 +.41 -12.7 FTDJMic N FDM .49e 1.1 51.53 26.31 16 43.89 60 44.66 43.46 +.81 -13.8 FT DynEq N FDEU 1.45 12.9 15.36 7.22 23 11.22 206 11.26 11.05 +.28 -24.2 FtTrInOp Q FCEF .36 1.7 23.76 12.54 6 21.20 90 21.34 21.00 +.36 -7.7 FtTrMun Q MCEF 20.37 14.18 19.62 5 19.62 19.50 +.23 +.4 FtTEqCom N ERM 22.43 13.74 19.76 8 20.14 19.64 +.16 -9.5 FtT EqTact N TERM 19.55 12.30 2 17.26 10 17.45 17.17 +.16 -9.4 FtTrOpp Q FIXD 1.52 2.7 58.74 45.38 610 55.37 4664 55.39 55.08 +.24 +6.9sFtTrDpBf N DAUG 32.96 25.95 21 32.55 347 32.96 32.52 -.13 +6.2 FtTrBuff N FAUG 34.51 24.12 33 33.72 136 34.23 33.62 -.08 +9.3sFTNsdGrid Q GRID .19e .3 73.45 35.96 19 73.37 136 73.53 71.78 +2.12 +33.6 FTMltAInc Q MDIV 1.20e 8.1 19.06 9.01 170 14.82 559 15.01 14.69 +.29 -21.1 FT PfdSec N FPE 1.02e 5.1 20.50 10.40 1176 19.92 6986 19.97 19.72 +.17 -.7 FTNsqTDv Q TDIV .86e 1.9 47.02 30.60 49 46.08 350 46.85 45.83 +.02 +6.9 FTLwDOpp Q LMBS 1.41 2.7 52.96 49.52 791 51.62 4335 51.63 51.52 +.01 -.3 FT BuyInc Q FTHI .96 4.9 23.15 10.63 5 19.77 134 20.08 19.61 -.21 -13.4 FT StratInc Q FDIV 2.34 5.0 51.80 37.26 13 47.19 313 48.36 46.61 +.07 -8.3 FT HdgBuy Q FTLB .66 3.4 22.56 18.76 0 19.59 2 19.99 19.56 -.31 -12.3 FTEnhSht Q FTSM 1.32 2.2 72.28 56.43 513 60.06 3238 60.07 60.04 +.01 sFT RisDiv Q RDVY .40e 1.1 37.66 21.33 257 36.80 2321 37.66 36.70 +.20 +2.6sFT SSICv Q FCVT .48a 1.1 44.16 24.20 40 44.28 725 44.38 42.96 +1.32 +33.8sFT DWF5 Q FV .18e .5 37.62 19.04 143 37.44 560 37.73 36.65 +.75 +18.6 FT SPIntDv Q FID .86e 5.4 18.58 11.12 11 15.79 45 15.84 15.69 +.42 -14.0sFT AmIndR Q AIRR .08e .3 31.52 16.58 10 31.07 149 31.52 30.74 +.80 +7.1sFT AI Rob Q ROBT .07p 44.53 22.51 16 44.93 205 45.07 43.50 +1.80 +30.7 FT US Eq Q RNDV .35e 1.5 24.71 14.72 2 23.57 7 24.20 23.54 +.42 -1.7sFT SmCap Q RNSC .22e 1.0 22.67 12.64 3 22.11 11 22.67 21.95 +.40 -.2 FT MdCap Q RNMC .19e 25.00 12.91 9 22.90 20 23.29 22.68 +.34 -2.3sFT LgCap Q RNLC .18e 26.58 15.84 4 26.15 20 26.58 26.08 +.06 +4.8 FT EM Sl N RNEM 53.34 34.19 1 45.29 5 45.67 45.19 +.26 -13.9 FT DevInt Q RNDM .45e 52.97 34.29 5 50.76 11 50.84 50.24 +.80 -2.9sFTNsTrn ef Q FTXR .33e 1.2 27.19 12.20 157 26.54 875 27.19 25.94 +.85 +8.3 FT QualInc Q QINC .60e 2.3 25.67 FTNsSem ef Q FTXL .14e .3 56.14 27.47 5 55.05 23 55.63 54.18 +1.29 +33.6 FsTrNsRt ef Q FTXD .82e 2.9 28.25 16.30 7 27.84 16 28.02 27.44 +.39 +13.0 FTNasPh ef Q FTXH .51e 2.0 26.34 16.28 6 25.14 57 25.75 24.81 -.25 +7.9 FTNsOil ef Q FTXN .37e 3.4 16.75 6.48 24 10.79 49 11.03 10.47 +.46 -34.6 FTNaFood ef Q FTXG .32e 1.4 23.88 15.07 1 22.45 6 22.80 22.24 -.04 +1.7 FTNsBk ef Q FTXO .40e 1.8 28.49 13.37 128 21.69 303 22.43 21.48 +.24 -23.0 FTDorW Q FVC .17e .6 29.87 14.69 25 28.70 139 28.93 28.09 +.59 +3.9 FT DWInt Q IFV .32e 1.5 21.92 11.08 16 20.91 267 21.00 20.66 +.24 -2.0 FT LgShEq N FTLS .16e .4 45.03 34.82 17 42.61 111 43.30 42.41 -.52 -.2 FTEMCur Q FEMB 2.68e 7.3 39.54 28.26 70 36.58 749 36.72 35.98 +.77 -6.4 FT MunHI Q FMHI 1.68 3.2 55.26 42.51 5 52.78 69 52.97 52.21 +.58 -1.0 FT RivAsia Q RFAP 1.14e 2.1 55.53 36.61 1 54.61 2 54.61 53.93 +1.24 +3.0 FT RivDev Q RFDI 1.09e 1.8 60.55 39.08 7 59.98 50 60.04 59.29 +.60 FT RvfrDyE Q RFEM 1.12e 1.7 67.12 42.32 4 65.62 20 65.74 65.02 +.93 +1.3 FT RivEur Q RFEU .95e 1.5 63.27 38.28 61.83 2 62.09 61.67 -.00 -1.4 FT PfInc N FPEI 20.49 14.09 104 20.03 361 20.04 19.81 +.19 -.1 FT CA Mun Q FCAL 1.50 2.8 55.45 45.32 1 53.63 29 53.69 53.25 +.31 +.4 FT VolIn N HDMV 34.50 23.24 5 30.43 64 30.44 30.06 +.36 -11.1 FT VolD N HUSV 29.34 18.56 56 28.36 270 29.00 28.26 -.46 +1.9 FTEgyInco A FEN 2.32 21.7 23.29 6.03 123 10.71 712 10.81 10.36 +.39 -52.6 FTEnInfra N FIF 1.32a 12.6 17.50 6.05 175 10.50 629 10.87 10.25 +.32 -37.2 FtTrEnEq N FFA 1.14 7.0 17.75 9.17 19 16.27 125 16.70 16.19 +.17 -5.7 FTCapStrn Q FTCS .59e .9 67.72 42.46 369 65.46 2453 66.90 65.33 -.90 +8.4 FTArcaBio N FBT 180.64 108.08 46 158.10 289 164.13 157.01 -4.76 +6.3 FTDJInet N FDN 207.00 105.00 174 200.55 1428 202.50 194.72 +3.39 +44.2sFTN100ExT Q QQXT .14e .2 74.00 41.89 14 73.53 32 74.00 72.82 +.12 +26.3 FsTrGrEn Q QCLN .08e .1 59.75 16.14 689 59.24 3765 59.64 54.75 +4.11 +138.0sFTrTUSAlp Q TUSA .24e .6 38.13 21.06 3 37.78 8 38.13 37.51 +1.31 +4.7 FT RNG N FCG .22e 2.8 12.46 3.73 412 7.85 4404 8.09 7.37 +.64 -34.9 FstTrDrcy ef Q DWPP .27e 1.0 35.01 21.28 26.77 6 27.17 26.74 +.56 -20.1sFT ConDis N FXD .30e .6 47.20 21.71 77 47.02 738 47.23 45.79 +1.30 +3.7sFT ConStap N FXG .75e 1.5 51.74 35.72 27 50.38 87 51.74 50.31 -.51 +.7 FT Engy N FXN .33e 4.7 10.85 3.31 363 7.00 1380 7.15 6.68 +.49 -33.8 FT Fincl N FXO .65e 2.1 34.65 17.42 415 31.49 1493 32.44 31.26 +.38 -6.0 FT HlthCr N FXH 104.83 60.70 85 100.95 424 103.42 100.00 -1.74 +19.9sFT IndPrd N FXR .16e .3 48.17 25.14 27 47.45 331 48.17 47.12 +.88 +5.1sFT Matls N FXZ .37e .8 45.33 22.82 28 44.22 160 45.33 43.83 +.73 +10.4sFT Tech N FXL .13e .1 100.61 48.00 58 100.60 378 101.50 97.62 +2.88 +38.6 FT Utils N FXU .67e 2.4 31.90 20.33 80 28.49 244 29.96 28.36 -1.08 -2.5 FTCloudC Q SKYY .13e .2 86.15 45.00 233 85.18 1526 85.94 82.00 +2.56 +41.1 FTDJGlDiv N FGD 1.42e 6.8 25.20 13.75 48 21.03 469 21.32 20.82 +.49 -15.7sFTNdqAuto Q CARZ .88e 1.8 48.11 19.88 8 48.41 84 48.47 46.57 +2.48 +43.3 FT EurE Q FPXE 26.86 15.65 1 26.54 6 26.56 25.78 +.53 +21.6sFT GblAg Q FTAG .38e 1.6 24.00 13.91 1 24.17 1 24.17 23.81 +.73 +2.1 FT GblNRs Q FTRI .45e 4.2 12.95 7.23 1 10.78 11 11.00 10.59 +.36 -13.6 FT Cybersc Q CIBR .03e .1 37.85 20.87 261 37.37 2176 37.72 36.12 +1.04 +24.5 FTIntlIPO Q FPXI .28e .4 63.39 30.13 68 62.59 480 62.65 60.49 +.98 +55.7 FT GlbRE N FFR .75e 1.8 50.53 28.41 4 42.75 8 43.27 42.42 +.31 -11.9 FT NAEngy N EMLP .93e 4.4 26.48 14.29 580 21.01 2397 21.50 20.69 -.07 -17.6 FTSenLoan Q FTSL 1.83 3.9 48.21 34.85 65 46.83 994 47.00 46.61 +.07 -2.3 FTTactHY Q HYLS 2.64 5.5 49.17 37.46 337 48.43 1846 48.60 48.25 +.21 -.7 FT GlbCmd Q FTGC .26e 19.08 13.05 89 18.03 420 18.06 17.76 +.34 -4.7 FT HiLgSh N FSD 1.20 8.4 15.99 9.55 37 14.24 408 14.28 14.06 +.23 -9.0sFT USIPO N FPX .32e .3 108.17 53.10 62 107.99 366 108.68 103.52 +4.11 +34.4 FTChnd N FNI .19e .3 55.54 27.58 27 55.41 148 55.48 54.16 +.23 +39.6sFT Dow30 N EDOW 26.78 17.25 21 25.92 398 26.78 25.83 -.10 -.5 FT EngCn N FLM .58e 1.2 52.15 29.90 1 47.79 1 47.88 47.45 +.87 -6.0sFT Wtr N FIW .21e .3 70.06 39.59 25 68.54 258 70.06 67.77 +.46 +14.3 FT RNG rs N FCG/WI FT IntPfd N FPF 1.95 8.7 24.84 10.75 139 22.40 602 22.64 22.32 +.04 -5.0sFT LCCore N FEX .58e .8 69.90 40.04 28 69.32 167 69.90 68.62 +.56 +6.3 FT LCGr N FTC .24e .3 91.81 50.01 165 89.46 312 90.04 87.68 +1.30 +22.7 FT LCVal N FTA .82e 1.6 57.16 31.06 205 52.63 549 53.97 52.35 +.12 -6.9 FT MLP&E N FEI 1.42 23.8 12.32 2.44 488 5.97 1814 6.13 5.59 +.45 -49.6 FT MgdMu Q FMB 1.35 2.4 57.50 48.96 99 56.31 569 56.32 55.88 +.41 +1.4sFT MCCore N FNX .51e .7 77.48 40.01 16 76.78 132 77.48 75.74 +1.59 +5.9 FTMstrDv N FDL .79e 2.8 32.77 18.84 395 28.54 2158 29.18 28.33 -.02 -12.4 FTFutStrt N FMF 49.70 41.10 8 43.96 32 44.43 43.55 +.45 +2.6 FstTrMtg N FMY 1.02 7.5 14.78 12.17 3 13.57 25 13.98 13.51 -.19 -2.7 FT MultCG N FAD .20e .2 97.41 41.81 9 94.45 22 94.59 92.45 +2.10 +22.2 FT MultCV N FAB .45e .8 58.49 30.41 4 54.86 79 56.33 54.65 +.41 -5.5 FTNDXEq Q QQEW .27e .3 94.80 53.69 37 93.11 889 93.99 92.05 -.02 +26.2 FT NsdABA Q QABA .75e 1.8 52.66 27.44 18 41.96 118 43.46 41.44 +.54 -19.0 FT MLPEn N FPL 1.26 29.4 9.63 2.60 247 4.28 1292 4.34 4.08 +.23 -53.7 FT REIT N FRI .39e 1.7 27.79 15.18 11 23.13 64 23.81 22.84 -.07 -11.4sFT SCCore N FYX .38e .5 70.57 31.47 43 69.51 202 70.57 68.31 +1.79 +7.0 FTSpecFin N FGB .70 22.2 6.34 1.26 60 3.16 705 3.34 3.06 +.22 -47.2 FTrVL100 N FVL .05e .2 23.82 15.00 0 22.68 13 22.98 22.61 -.22 -.5 FTrVLDv N FVD .57e 1.7 36.89 23.46 890 34.30 7430 35.15 34.15 -.33 -4.8 FT EmOp N FEO 1.40 10.5 15.14 8.64 18 13.29 88 13.56 12.93 +.35 -6.9 FstUSBcsh Q FUSB .12 1.4 25 12.00 5.18 2 8.35 13 8.86 7.92 +.45 -28.1 FstUtdCp Q FUNC .52 3.5 6 24.99 10.74 5 14.76 48 15.43 13.61 +1.43 -38.7 First LI Q FLIC .76f 4.4 5 25.53 12.16 62 17.24 447 18.15 16.97 +.41 -31.3 FTrSenFlt N FCT .72 6.4 12.79 6.80 65 11.22 425 11.23 10.99 +.20 -10.0 FirstEngy N FE 1.56f 5.6 6 52.52 22.85 23099 28.00 58151 29.94 27.31 -1.51 -42.4 FsthdTech Q SVVC .03e 6.86 2.72 17 3.97 481 4.00 3.36 +.61 -38.3 FstSvc Q FSV .66 .5 75 145.84 57.38 75 139.45 417 140.22 135.38 +3.28 +49.9 Fiserv Q FISV 54 125.05 73.50 4346 113.07 19861 114.14 107.91 +4.22 -2.2sFitbit N FIT 7.20 5.85 2852 7.14 18373 7.20 7.13 -.01 +8.7 FiveBelow Q FIVE 159.59 47.53 330 155.20 3013 156.84 146.06 +9.16 +21.4 500.com N WBAI 2 10.00 2.51 155 2.76 311 3.07 2.69 -.14 -67.9 FvPntHld N FPH 9.31 3.62 323 5.75 2458 5.88 4.66 +1.01 -17.3 FivePrime Q FPRX 24.70 1.75 1308 17.75 7027 21.80 17.02 -3.66 +286.7 FiveStar Q FVE 6.25 2.13 76 5.22 401 5.45 5.16 +40.7 Five9 Q FIVN 167.17 52.51 541 148.67 2633 151.76 137.10 +7.50 +126.7 FlagstarB N FBC .20 .6 11 39.31 16.76 723 34.58 3893 35.57 33.51 +1.45 -9.6 F&C DynPf N DFP 1.92 6.8 29.26 11.00 27 28.05 258 28.47 27.86 +.22 +4.8sFlrtyPfdInc N PFD 1.08 5.9 17.88 7.34 14 18.35 86 18.35 17.27 +1.12 +17.9 FlrtyPfdOp N PFO .88 7.1 13.25 6.01 16 12.42 80 12.50 12.19 +.23 +.8 FlrtyPfdSc N FFC 1.63 7.3 23.19 9.01 43 22.32 369 22.69 22.18 +.25 +2.9 FlrtyTotR N FLC 1.63 7.1 24.09 8.87 6 22.86 86 23.30 22.57 +.09 +2.6 Flanign A BDL .30f 1.8 9 23.00 8.50 0 16.85 2 17.44 16.85 -.15 -23.9 Fleetcor N FLT 32 329.85 168.51 536 253.93 2999 270.24 253.68 -6.37 -11.7sFlex Ltd Q FLEX 24 16.76 5.36 3105 16.50 18344 16.76 15.95 +.60 +30.7sFlexUSTilt N TILT 1.74e 1.3 137.73 78.76 15 135.77 95 137.73 135.03 +1.04 +6.9 FlxEmgTilt N TLTE 1.26e 2.3 54.33 33.83 10 54.04 108 54.16 53.33 +1.28 +1.7 FlxUpstNR N GUNR .67e 2.2 33.76 18.70 707 30.31 2674 30.75 29.88 +.54 -9.6 Flx3yrTips N TDTT .39e 1.5 25.95 23.10 66 25.73 836 25.74 25.69 +.02 +4.1 Flx5yrTips N TDTF .54e 2.0 27.69 23.44 50 27.34 475 27.35 27.28 +.04 +6.9 Flx EmQl N QLVE 26.51 18.56 25.71 10 25.71 25.45 +.33 -1.1 Flx Dv Ql N QLVD 26.65 19.11 0 25.96 24 25.96 25.66 +.34 -1.2 Flx US Ql N QLV 44.87 28.80 3 43.96 26 44.82 43.82 -.55 +4.3 FlxCoreSl N BNDC 27.59 23.71 6 27.12 177 27.14 26.89 +.21 +6.3 FlexEMTilt N TLEH 32.18 20.08 4 30.29 4 30.29 30.15 +.78 +5.5 FlxDMTilt N TLDH 29.80 19.14 27.90 0 27.90 27.74 +.43 -4.0 FlxRAstAlo Q ASET 31.55 19.95 1 28.58 1 28.59 28.58 +.11 -6.4 FlxUSCpBd Q SKOR 1.46 2.6 55.33 45.21 2 55.14 95 55.23 54.93 +.25 +5.7 FlxDisDur Q MBSD .72 3.0 24.71 23.07 24.18 +3.0 FlxGlbQRE N GQRE 1.33e 2.4 67.84 38.62 15 56.27 102 57.45 56.03 -.40 -13.1 FlxGblInfr N NFRA .95e 1.8 56.06 37.25 389 53.22 822 53.65 52.84 +.06 -1.2 FlxDevTilt N TLTD 1.88e 3.0 65.85 40.32 13 62.52 165 62.64 61.82 +1.21 -3.7 FlxIntDvDf N IQDE 1.15e 5.3 23.36 14.84 1 21.56 35 21.60 21.37 +.40 -5.6 FlxIntDvDy N IQDY 1.02e 3.9 27.10 16.75 2 26.17 27 26.27 25.83 +.66 -1.4 FlxIntlDiv N IQDF 1.01e 4.4 24.82 13.67 78 22.85 253 22.92 22.62 +.42 -5.9 FlxQDvDef N QDEF 1.19e 2.6 48.90 30.54 21 45.95 118 46.94 45.87 -.53 -3.9 FlxQDvDyn N QDYN 1.22e 2.5 49.37 29.08 48.38 4 49.23 48.38 -.12 +.5 FlxQualDv N QDF 1.22e 2.6 49.40 30.34 61 47.06 206 48.12 46.91 -.45 -2.9 FlxRdyAcc N RAVI 1.23 1.6 76.45 72.50 10 76.29 133 76.31 76.23 +.03 +.8 FlexSh h Q FPAY 3.22 .95 202 1.71 954 1.73 1.52 +.06 -32.4 FlexSolu A FSI 10 3.00 .86 90 2.29 479 2.60 2.18 -.40 -10.9 FlexionTh Q FLXN 22.98 5.01 625 11.36 2088 11.77 10.70 -.02 -45.1 Flexstl Q FLXS .20m .8 32.31 7.81 177 24.81 403 31.66 24.50 -6.59 +24.5 Flor&Dec N FND 83 86.37 24.36 773 80.12 3747 80.82 73.44 +4.15 +57.7 Flotek N FTK 3.09 .66 586 1.99 3481 2.57 1.82 -.50 -.5 FlowrsFds N FLO .80 3.6 24 25.18 17.42 1674 22.28 7005 22.55 21.72 -.01 +2.5 Flowserve N FLS .80 2.4 51.25 18.98 1048 32.91 5436 35.18 32.50 +.37 -33.9 Fluent Inc Q FLNT 3.90 1.02 164 2.98 1221 3.21 2.92 +.11 +19.2 Fluidigm Q FLDM 12.45 1.17 1552 6.24 7374 6.44 5.63 +.23 +79.2 Fluor N FLR .40 2.6 11 20.90 2.85 2719 15.56 10860 15.96 13.65 +2.17 -17.6 FlushFn Q FFIC .84 5.9 10 22.10 8.86 175 14.21 1338 14.43 13.38 +1.03 -34.2 FlyLeasing N FLY 1.00 12.8 8 20.36 3.41 220 7.84 1787 8.50 7.23 +.67 -60.0 FocFin A Q FOCS 41.66 12.17 138 38.61 754 39.34 36.74 +1.08 +31.0sFoghrnTh n Q FHTX 18.61 15.00 73 16.93 941 18.61 15.75 +.87 +5.9 FEMSA N FMX .74e 1.0 98.05 52.91 385 74.62 2699 76.34 69.59 +6.23 -21.0 Fonar Q FONR 8 26.49 11.00 22 20.22 96 20.50 19.09 +.72 +2.7 FootLockr N FL .60 1.5 8 45.80 17.46 5254 39.28 14501 42.00 37.32 +2.04 +.7 FordM N F 7 9.58 3.96 56934 8.74 327495 9.05 8.61 +.20 -6.0 FordM59 N FpB 1.55 5.9 26.92 10.93 72 26.06 337 26.34 25.89 +.23 -2.3 ForeScTc Q FSCT 36.31 18.10 28.99 -11.6 ForshtAut Q FRSX 1.95 .46 2638 1.02 4704 1.08 .88 +.13 -1.9 Forestar N FOR 12 23.11 9.43 72 19.16 376 19.65 18.59 +.50 -8.1sFormFac Q FORM 49 40.46 16.35 324 39.71 3864 40.46 37.63 +2.19 +52.9 FormaTh n Q FMTX 52.75 31.45 146 38.53 1053 41.88 37.51 -1.59 -1.2 FormulaSy Q FORTY .68e .8 99.06 36.75 0 81.95 4 81.95 77.50 +2.00 +20.1 ForrestR Q FORR .80 1.9 27 50.00 22.45 36 41.82 225 42.95 40.88 +.20 +.3 ForteBi rs Q FBRX 53.99 6.33 32 40.27 273 40.68 34.18 +6.19 +403.7 Forterra Q FRTA 35 17.58 3.45 884 16.94 2914 17.25 14.90 +2.13 +46.5 Fortinet Q FTNT 81 151.95 70.20 1060 118.12 4869 120.52 115.17 +2.20 +10.6 Fortis N FTS 1.91 4.7 44.72 28.59 177 40.81 2098 41.79 40.40 -.15 -1.7 Fortive N FTV .28 .4 82.12 37.31 1525 71.32 7713 72.26 69.82 +.37 -6.6 FortressBio Q FBIO 1.32 46.6 4.78 1.04 445 2.83 4112 2.88 2.56 +.27 +10.1 FortB pfA Q FBIOP 2.34 12.1 21.76 12.00 9 19.33 126 20.04 18.31 +.78 -5.6 FortTrInf N FTAI 1.32 6.6 21.73 3.69 1466 19.99 5859 20.72 17.45 +2.71 +2.3 FortTr pfA N FTAIpA 26.50 4.92 46 22.33 310 22.40 20.18 +2.34 -14.5 FortunaSlv N FSM 27 8.10 1.47 2953 6.43 17521 7.06 6.22 -.69 +57.6 FBHmSec N FBHS .96 1.1 29 92.59 33.90 822 84.46 5379 85.43 81.76 +.66 +29.3 ForumEn rs N FET 1 40.20 3.00 34 12.63 332 12.86 9.73 +2.99 -62.4 ForM 2 un h Q FMCIU 41.14 10.35 34.02 +217.1sForwrdA Q FWRD .84f 1.1 26 75.39 39.59 158 74.47 725 75.39 71.57 +2.29 +6.5 Forward Q FORD 28 2.71 .90 41 1.70 1050 1.74 1.63 +.07 +71.7 ForwdPh rs Q FWP 12.72 4.61 10 6.93 189 7.00 6.37 +.50 +6.8sFossil Grp Q FOSL 12.04 2.69 2389 11.09 22703 12.20 7.76 +3.32 +40.7 Foster Q FSTR .16 1.1 20.61 7.96 55 14.38 180 15.18 14.26 +.28 -25.8 FoundBld N FBM 21.62 7.99 541 19.19 11105 19.35 19.07 +4.03 -.8 FourCorP s N FCPT 1.27f 4.5 13 32.47 12.80 474 28.21 2376 30.19 27.84 -.61 +1.2 FourSeEd N FEDU 3.32 382.0 1 2.24 .63 29 .87 252 .90 .80 -.00 -45.7 FoxCpA Q FOXA .92 3.3 22 39.74 19.81 2847 27.83 24356 28.22 26.67 +1.20 -24.9 FoxCpB Q FOX .92 3.4 38.84 19.13 1235 27.44 7719 27.76 26.21 +1.23 -24.6 FoxFactory Q FOXF 54 113.41 34.58 636 81.23 2560 87.13 78.20 -4.02 +16.8 Francesc Q FRAN 19.91 1.70 289 3.36 2619 3.69 2.30 -.29 -67.6 Franchise Q FRG 1.00 3.7 28.61 5.75 122 26.80 430 27.32 25.67 +.16 +15.5 FrancoN g N FNV 1.04f .8 166.11 77.18 565 130.09 3651 136.00 126.86 -5.93 +25.9 FrankCov N FC 38.25 12.61 42 21.94 293 23.85 21.21 -.88 -31.9 FrankElec Q FELE .62 .9 19 70.00 41.25 144 67.23 786 68.78 65.65 +1.22 +17.3 FrankFS Q FRAF 1.20 4.6 29 38.99 19.60 5 26.35 29 27.00 25.27 +1.72 -31.9 FrankLibInt N FLQH 28.05 18.03 1 25.67 14 25.76 25.51 +.15 -5.2 FrankLibEm N FLQE 30.26 19.29 1 28.36 11 28.52 28.22 +.37 -4.8 FrankLibGl N FLQD 31.30 19.93 4 30.62 13 30.69 30.46 +.43 -.5sFrankLbGlE N FLQG 34.93 23.26 1 34.61 3 34.93 34.45 +.47 +3.0 FrnL LoV N FLLV 43.00 26.10 4 40.79 40 41.54 40.63 -.34 +6.7sFrnkIntel n N IQM 38.04 17.62 2 37.95 8 38.25 37.04 +1.05 +58.6 FrnkGen n N HELX 40.41 18.41 1 38.86 8 40.40 38.08 -.51 +52.7 FrnkDisr n N BUYZ 50.39 17.50 15 46.96 56 47.19 44.11 +1.79 +93.7 FrnL Core N FLCB 26.77 24.19 30 26.33 132 26.35 26.13 +.23 +4.9 FrnkLInvGr N FLCO 27.89 21.31 27 27.23 61 27.23 26.91 +.32 +6.2 FrkL US Eq N FLQL 37.53 23.39 34 36.61 963 37.24 36.52 -.27 +4.6 FrankL Mun N FLMB 27.70 23.32 0 27.14 393 27.19 26.95 +.23 +4.1 FrnkL MunO N FLMI 26.29 22.62 26.00 1 26.00 25.84 +.25 +2.5sFrkL US Sm N FLQS 29.98 17.27 29.51 1 29.98 29.51 +.45 +1.0sFrkL USMid N FLQM 36.88 21.40 1 36.33 20 36.88 36.17 +.15 +9.1 FrankRes N BEN 1.08 5.2 7 28.00 14.91 4333 20.59 18547 21.98 20.32 +.08 -20.7 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36 7.4 6 8.94 3.34 203 4.86 1949 5.06 4.66 +.12 -43.2 FrkLtdDur A FTF .94e 11.0 9.85 5.56 88 8.56 575 8.72 8.50 -.01 -10.7 FrkUnv N FT .40 5.6 8.29 4.65 24 7.12 221 7.24 7.11 -.01 -8.5 FranksIntl N FI .30 13.8 5.76 1.49 604 2.18 3128 2.52 2.15 +.12 -57.8tFreelnTh n Q FRLN 21.69 14.62 49 15.61 181 17.06 14.62 -.72 -13.3sFrptMcM N FCX 14 21.29 4.82 20342 21.25 86036 21.63 20.43 +1.11 +62.0 FrghtCar lf Q RAIL .36 22.4 2.87 .73 146 1.61 761 1.70 1.52 +.03 -22.2 FreqElec Q FEIM 12.19 5.95 3 9.90 21 10.17 9.90 -.13 -3.0 FreqTher Q FREQ 28.78 14.50 172 26.20 1021 26.71 22.22 +1.15 +49.5 FresenMd N FMS .51e 1.2 46.55 29.17 101 42.47 551 43.41 42.04 -.43 +15.3 FDelMnt N FDP .20 .8 10 37.47 20.25 96 24.12 1088 24.57 23.25 +.99 -31.0 Freshpet Q FRPT 139.71 40.79 195 135.75 1261 139.18 129.31 +6.65 +129.7 FriedmInd A FRD .08 1.3 6.50 3.72 11 6.04 92 6.19 5.70 +.25 +.3 frntdoor Q FTDR 50 49.47 30.06 572 46.21 3026 47.99 45.46 -.18 -2.6 Frontlne N FRO .60e 13.33 5.28 1586 6.94 8331 7.00 6.50 +.64 -46.0 FTAC Ol A n Q FTOC 10.55 9.60 102 9.70 1640 9.75 9.64 +.02 +.2 FTAC Oly un Q FTOCU 10.06 9.81 30 10.00 171 10.04 9.93 +.7sfuboTV n N FUBO 23.88 10.79 5168 23.65 34545 24.50 15.65 +8.33 +96.9 FuelTech h Q FTEK 2.05 .30 5725 1.27 11195 1.49 .92 +.24 +33.7sFuelCell Q FCEL 5.99 .48 99176 5.54 785308 5.99 2.97 +2.69 +120.7 FulcrThr Q FULC 22.96 7.01 140 10.88 699 13.00 10.62 -1.77 -34.6 FulgentG Q FLGT 52.47 6.70 1883 43.00 9466 48.85 40.74 +.20 +233.3 FulingGbl Q FORK 2.65 1.40 16 2.34 24 2.35 2.32 -.01 -2.1 FullHseR Q FLL 3.99 .31 264 3.03 1096 3.50 3.00 -.34 -9.7 FullerHB N FUL .65 1.2 21 54.30 23.68 361 52.11 1726 53.46 50.86 +.66 +1.0 FultonFncl Q FULT .52a 4.1 9 18.00 8.89 889 12.55 4273 13.30 12.43 -.04 -28.0 Funko Q FNKO 22 17.76 3.12 628 8.53 4993 8.99 7.40 +1.28 -50.3 FusionPh n Q FUSN 19.00 11.50 76 13.28 137 13.64 12.62 -.03 -21.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 62

sFutuHldg Q FUTU 48.75 8.16 4768 48.55 21197 51.10 40.52 +6.49 +370.4 FutFintch lf Q FTFT 3.74 .42 181 2.04 1164 2.31 2.00 +353.3 FutureFuel N FF .24a 2.0 14 14.87 6.65 157 11.87 705 12.51 11.21 -.42 +26.1 FuweiF Q FFHL 10.49 1.56 19 5.33 108 5.67 5.01 +.15 +89.0G -:G MdInno n Q GMVD GWilliFood Q WILC 19 20.95 8.75 1 19.21 15 20.07 19.21 -.78 +60.8 G1Thera Q GTHX 31.38 8.80 1428 12.61 7593 14.26 12.05 -.17 -52.3 GAMCO s N GBL .08 .6 19.78 9.03 7 13.23 51 13.87 12.88 -.09 -32.1 GAN Ltd n Q GAN 28.95 10.60 899 17.94 8398 18.92 14.65 +35.4 GATX N GATX 1.92 2.4 19 85.75 50.69 164 79.59 997 83.73 77.67 +.75 -3.9 GATX 66 N GMTA 27.76 13.62 4 25.62 60 26.05 25.60 -.14 -4.8sGCI Lb A Q GLIBA 92.26 26.51 508 92.35 3861 92.67 87.00 +4.45 +30.3 GCI Lb pfA Q GLIBP 1.75 6.2 29.73 18.10 3 28.36 17 29.00 28.25 +.04 +7.1stGCM Gros n Q GCMG 11.94 10.18 351 10.00 994 11.94 9.29 -8.3 GCP ApT N GCP 50 27.62 14.24 356 23.86 1098 24.86 23.43 -.31 +5.1 GDL Fund N GDL .64 7.4 9.52 4.94 13 8.64 97 8.91 8.51 +.12 -7.1 GDS Hld Q GDS .46p 100.50 43.27 1414 88.07 5334 95.12 86.23 -5.37 +70.7sGFL Env n N GFL 25.51 11.92 1001 26.00 7112 26.00 22.84 +3.15 +52.9 GMAC CpT N ALLYpA 2.03 7.8 26.85 12.61 71 25.95 1154 26.04 25.63 -.04 -.4sGMS Inc N GMS 24 34.57 10.39 219 31.14 3482 34.57 29.15 +2.32 +15.0 GP Strat N GPX 22 15.24 5.20 138 12.08 283 12.95 11.70 +.48 -8.7 GSE Sys Q GVP 5 1.94 .86 6 1.04 247 1.20 1.00 -37.0 GSI Tech Q GSIT 8.74 4.75 99 5.53 260 6.55 5.46 -.68 -22.0 GSX Tch N GSX 141.78 14.21 22845 65.66 34712 72.24 53.75 -4.44 +200.4 GTT Comm N GTT 15.77 3.38 441 3.64 1677 4.16 3.61 -.33 -67.9 GTY TchHl Q GTYH 36 7.39 2.16 66 3.56 383 3.71 3.10 +.54 -39.6 G-III Q GIII 11 34.42 2.96 1090 21.43 6690 21.83 16.90 +5.12 -36.0 GW Pharm Q GWPH 141.98 67.98 302 124.82 1408 126.00 117.45 +6.02 +19.4 GWG Hldgs Q GWGH 4.30e 10.50 6.50 2 7.89 24 8.33 7.74 +.28 -19.7 GX Acq A Q GXGX 10.85 9.30 95 10.30 311 10.50 10.17 -.08 +3.5 GX Acq un Q GXGXU 12.00 9.40 11.61 +12.0 GabCvInc N GCV .48 8.3 6.13 3.20 41 5.79 182 5.81 5.61 +.13 -1.0 GabDvInc N GDV 1.32 6.5 22.52 10.40 259 20.38 1485 20.78 20.24 +.23 -7.2 GabDvIn rt N GDVr GabDiv pfA N GDVpA 1.47 5.8 26.84 24.00 25.35 -1.8 GabDiv pfG N GDVpG 1.31 5.0 26.91 20.60 1 26.03 5 26.15 25.90 +.05 +1.0sGabDvI pfH N GDVpH 1.34 4.9 27.61 21.08 8 27.58 21 27.61 27.06 +.38 +3.9 GabelliET N GAB .60 9.9 6.31 2.89 321 6.07 3427 6.09 5.98 +.03 -.3 GabllE pfG N GABpG 1.25 4.9 25.75 19.90 4 25.56 8 25.74 25.52 +.03 +1.7sGabeli pfJ N GABpJ 27.14 22.50 5 26.50 19 27.14 26.50 +.13 +.8 GabEq pfH N GABpH 1.25 4.9 26.22 20.49 0 25.59 11 25.67 25.48 +.04 +1.3 GabGSmM N GGZ 12.19 5.38 11 11.58 68 11.69 11.32 +.42 -2.2 GabGSm pfA N GGZpA 1.36 5.3 26.40 20.66 4 25.75 18 25.81 25.63 -.04 -.5 GabGUtil A GLU 1.20 6.8 20.04 10.34 21 17.64 76 17.87 17.38 +.19 -6.6 GabGUtil pf A GLUpA 3.00 6.4 48.35 43.12 46.56 +4.7 GabGoAn A GGO .80 6.7 16.16 5.51 11.91 2 12.25 11.00 +.92 -22.7 GabGo pfA A GGOpA 42.25 36.19 40.75 0 40.75 40.75 +.05 -.6 GabHlthW N GRX .52 4.6 11.92 6.85 17 11.22 211 11.46 11.15 +.04 -2.6 GabHlt pfA N GRXpA 1.44 5.5 26.44 25.40 26.04 -.2 GabHlt pfB N GRXpB 1.47 5.8 27.25 21.00 3 25.36 36 25.94 25.32 -.50 -1.2 GabMultT N GGT .88e 11.8 8.40 3.04 101 7.48 512 7.50 7.18 +.36 -6.7 GabMul pfE N GGTpE 28.47 17.64 0 26.03 3 26.29 26.03 -.20 +2.1 GabUtil N GUT .60 7.9 8.25 4.50 126 7.58 667 7.79 7.55 -.07 -2.4 GabUt pfA N GUTpA 1.41 5.2 29.26 22.00 0 27.11 5 27.99 27.09 -1.07 +1.9 GabUtil pfC N GUTpC 26.97 22.10 3 26.58 34 26.58 26.15 +.39 +1.5 Gaiam A Q GAIA 12.79 4.70 31 10.88 243 12.01 10.83 -.33 +36.2 Galapag Q GLPG 274.03 112.00 213 124.67 649 127.28 122.28 -.21 -39.7 GalectinTh Q GALT 3.85 1.50 99 2.64 737 2.84 2.51 -.11 -7.7 Galecto n Q GLTO 17.82 13.32 6 16.13 232 17.29 15.77 -.58 +7.5 GaleraTh Q GRTX 19.50 5.58 32 10.97 204 11.58 9.69 +.77 -16.6 GalianoG A GAU 2.12 .56 855 1.17 6486 1.21 1.11 -.04 +23.2 Gallaghr N AJG 1.80 1.6 44 118.39 65.09 1922 115.55 5645 117.75 114.25 -.16 +21.3 GalmedPh Q GLMD 5 7.38 2.96 54 3.81 374 3.94 3.31 +.42 -34.1 GamGldNR A GGN .84 24.2 4.50 1.98 447 3.47 3432 3.50 3.44 -21.1 GamGld pfB A GGNpB 1.25 4.9 25.60 20.25 1 25.60 3 25.60 25.45 +.20 +2.1 GamNRG&I N GNT .84 16.9 6.21 2.28 108 4.98 364 5.05 4.92 +.04 -16.4sGamNR pfA N GNTpA 1.30 5.0 26.20 20.30 0 25.96 3 26.20 25.89 -.04 +2.5 GameStop N GME 1.52 12.0 15.87 2.57 8356 12.71 39939 13.46 10.72 +1.70 +109.0 Gamida Q GMDA 21 7.70 2.60 157 6.88 1148 7.09 5.95 +.88 +60.0 Gam&Lsr Q GLPI 2.40 5.8 14 50.99 13.04 1359 41.31 5324 42.77 40.28 -.34 -4.0 Gannett N GCI 1.52 66.4 13 7.06 .63 1833 2.29 22075 2.55 1.73 +.57 -64.1 Gap N GPS 10 25.41 5.26 4873 24.37 37456 24.90 22.32 +2.30 +37.8 Garmin Q GRMN 2.44f 2.1 32 120.42 61.04 635 114.49 3634 117.71 112.82 -1.14 +17.4 GarrisnCap Q GARS .60 15.5 13 6.40 1.04 3.88 -33.3 Gartner N IT 46 165.27 76.91 351 152.56 2060 160.88 151.19 -5.42 -1.0 GasLogPt N GLOP .20m 7.8 1 15.24 1.51 277 2.56 3092 2.77 2.18 +.43 -81.7 GasLPt pfA N GLOPpA 26.02 6.40 38 18.08 247 18.09 15.57 +2.47 -28.6 GasLg pf B N GLOBpB 25.54 5.50 33 17.18 218 17.19 14.60 +2.58 -31.0 GasLog pfC N GLOPpC 2.13 12.5 25.06 5.23 41 17.01 170 17.14 14.85 +2.36 -29.7 GasLog N GLOG .20m 6.6 10.32 2.23 720 3.05 5590 3.11 2.68 +.45 -68.8 GasLog pfA N GLOGpA 2.19 10.4 26.40 13.52 52 21.00 203 21.00 19.49 +1.57 -18.3 GatesInd N GTES 27 14.30 5.42 123 12.89 1088 13.42 12.59 +.14 -6.3 GeeGroup A JOB 2.49 .17 345 1.00 1331 1.05 .91 +.06 +156.4 Genasys h Q GNSS .04 .6 6.85 2.01 115 6.55 419 6.66 6.16 +.10 +100.3 GencoSh N GNK .70a 9.5 11.22 4.27 109 7.40 992 7.67 7.01 +.43 -30.3 Gencor Q GENC 7 13.84 9.38 13 11.77 187 12.17 11.53 -.04 +.9 Generac N GNRC 66 234.55 75.50 802 222.97 3766 225.20 208.93 +7.00 +121.7 GAInv N GAM 1.15e 1.0 39.09 21.91 23 35.04 165 35.48 34.50 +.76 -7.2 GAInv pfB N GAMpB 1.49 5.7 29.74 23.25 1 26.36 12 26.78 26.13 +.20 -4.5 GenDynam N GD 4.40 3.0 16 190.08 100.55 1342 148.36 8004 155.22 147.50 -2.79 -15.9 GenElec N GE .04 .4 13.26 5.48 79775 9.76 533031 10.05 9.33 +.51 -12.5 GenFin Q GFN 11.24 4.62 25 7.72 72 8.25 7.45 -.17 -30.3 GenFin pfC Q GFNCP 8.90 8.9 119.99 65.00 2 100.26 12 100.95 100.00 -.30 -4.4 GenFin 21 Q GFNSL 2.03 8.0 26.39 18.71 1 25.40 19 25.41 25.22 +.18 -2.4 GenMills N GIS 2.04f 3.3 21 66.14 46.59 3097 61.36 17296 62.36 59.89 +.39 +14.6sGenMotors N GM 44.13 14.33 16499 43.04 101013 44.13 40.92 +1.85 +17.6sGenerBio n Q GBIO 37.00 17.00 76 34.13 641 37.00 30.62 +2.09 +38.2 Gensco N GCO 9 53.20 5.52 258 31.72 2604 32.86 24.10 +8.52 -33.8 GenesisEn N GEL 2.14e 36.1 74 22.20 2.58 451 5.93 4893 6.38 5.50 +.63 -71.0 GenesisHlt N GEN .24 49.3 1.86 .40 422 .49 2705 .51 .46 +.00 -70.3 GeneticT Q GENE 10.30 1.41 211 3.11 968 3.11 2.90 +.11 +56.3 GenetrHl n Q GTH 17.71 9.03 70 11.28 1502 12.39 11.20 -.48 -29.5 Genfit Q GNFT 22.48 3.63 40 4.64 230 5.04 4.22 -.34 -76.7 GenieEn N GNE .30 3.4 9.60 4.60 33 8.86 201 9.05 8.50 +14.6 GenieE pfA N GNEpA .64 7.3 9.22 5.73 1 8.69 57 8.84 8.61 -.10 -3.1 GeniusBr h Q GNUS 11.73 .05 14433 1.20 148106 1.28 1.10 -.02 +339.6 Genmab Q GMAB 26 39.81 16.24 356 36.53 2313 36.70 34.90 +.31 +63.6 GenMark Q GNMK 20.88 3.36 466 13.46 3531 14.45 12.54 +.33 +179.8 Genocea Q GNCA 5.75 1.10 163 2.05 1229 2.12 1.96 -.02 -1.0 Genpact N G .39 27 45.20 19.41 575 40.61 4109 41.06 39.95 +.10 -3.7 Genprex Q GNPX 7.03 .23 469 3.14 2300 3.29 2.95 -.02 +881.3sGentex Q GNTX .48 1.5 11 33.40 19.48 1405 31.88 9270 33.40 31.78 +.03 +10.0sGentherm Q THRM 41 55.49 27.24 188 52.53 697 55.49 50.91 +.53 +18.3 GenuPrt N GPC 3.16 3.3 18 107.08 49.68 697 96.96 3898 100.77 96.35 -2.07 -8.7 Genworth N GNW 3 4.93 1.87 4224 4.63 20598 4.66 4.42 +.13 +5.2 GeoGrp N GEO 1.36m 14.4 6 18.42 8.00 1402 9.45 10811 9.71 9.11 +.50 -43.1 GeoPark N GPRK .05r 22.53 5.44 118 9.55 719 9.99 9.07 +.64 -56.6 GaPw 77 N GPJA 28.16 20.87 3 27.42 67 27.49 26.72 +.62 +6.6 GeospcT h Q GEOS 17.66 4.61 50 6.58 478 6.74 5.69 +.89 -60.8 Gerdau N GGB .02e .5 5.34 1.65 3623 3.98 19849 4.06 3.82 +.15 -18.8 GerABcp Q GABC .76 2.3 15 36.17 23.54 54 32.74 349 34.10 32.39 -8.1sGerNew N GF 1.23e .4 18.49 8.24 5 18.36 38 18.49 17.47 +.49 +17.1 GeronCp Q GERN 2.40 .75 1945 1.88 11197 2.04 1.81 -.09 +38.2 GettyRlty N GTY 1.48 5.2 16 33.64 16.36 117 28.61 762 29.62 28.22 +.12 -13.0 Gevo Q GEVO 2.91 .46 42595 1.35 128401 1.44 .99 +.35 -41.6 Gibraltar Q ROCK 41 74.00 30.60 390 65.26 1317 65.98 61.26 +2.75 +29.4sGigCap3 un N GIK/U 12.36 9.81 60 11.90 247 12.40 11.05 +1.57 +20.4 GigaMda Q GIGM 3.75 1.91 17 2.82 64 2.88 2.77 +.05 +17.0 GilatSatell Q GILT .45p 17 10.76 4.70 150 5.48 1016 5.55 5.31 +.12 -30.5 Gildan N GIL .62f 2.4 15 30.29 9.42 820 26.12 3416 26.35 23.73 +2.23 -11.5 GileadSci Q GILD 2.72 4.5 12 85.97 57.04 9339 60.11 43889 61.64 59.48 -.48 -7.5 GlacierBc Q GBCI 1.20f 2.9 21 46.54 26.66 331 41.90 1554 44.95 41.70 -.29 -8.9 GladstnCap Q GLAD .84 10.1 6 10.59 4.04 185 8.30 1324 8.66 8.25 +.08 -16.4 GladCap24 Q GLADL 1.34 5.3 27.05 14.73 25.25 2 25.60 25.01 +.40 -1.7 GladstnCm Q GOOD 1.50 8.3 23.07 7.59 113 18.10 851 18.67 17.68 +.23 -17.2 GladCm pfD Q GOODM .84 3.2 27.91 9.18 7 25.85 46 26.17 24.95 +.70 +.5sGladstn pfE Q GOODN 1.66 6.1 28.87 10.56 60 27.00 130 28.87 25.08 +2.17 +2.3 GladstInv Q GAIN .82a 8.5 12 15.34 6.43 158 9.62 1021 9.99 9.51 +.26 -27.4 GldsInv pf D Q GAINM 1.56 6.2 25.85 14.26 2 25.18 14 25.24 25.06 +.30 -1.7 GladstIn pfE Q GAINL 1.59 6.4 26.40 12.05 29 24.71 182 24.71 24.41 +.34 -5.8 GladstLnd Q LAND .53 3.5 16.76 9.61 196 15.03 1496 15.22 14.36 +.80 +15.9 GladLnd pfA Q LANDP 1.59 6.1 27.95 15.75 3 25.94 22 26.20 25.78 +.05 +.9 GladLn pfB Q LANDO 24.98 24.00 95 24.81 639 24.90 24.21 +.53 +1.9 Glatfelter N GLT .54 3.8 11 18.99 9.44 14.14 -22.2 Glaukos N GKOS 70.96 23.31 711 64.29 2484 68.95 63.63 -2.32 +18.0 GlaxoSKln N GSK 2.89e 7.8 48.25 31.43 4274 37.03 35023 38.54 36.52 -1.27 -21.2 GlenBurnie Q GLBZ .40 3.8 5 11.64 7.05 10.54 4 10.78 10.00 +.76 -8.3 GblBldT Q GBT 87.54 36.49 793 43.50 7281 44.36 41.45 +.39 -45.3 GlbMed N GMRE .80 5.8 15.95 6.98 153 13.90 868 14.70 13.71 -.31 +5.1sGlMed pfA N GMREpA 1.88 7.0 28.11 15.82 9 27.04 39 28.11 26.15 +.79 +.3 GlobNetL N GNL .94 5.7 27 21.69 8.77 341 16.60 1683 17.23 16.42 +.09 -18.1 GlNetL pfA N GNLpA 1.81 6.9 26.80 9.05 26 26.25 100 26.50 26.00 +.05 +1.0 GlobPtrs N GLP 2.00f 12.2 20.69 6.30 62 16.46 541 16.75 15.98 +.58 -18.4 GlobPtr pfA N GLPpA 2.44 9.7 27.75 7.50 9 25.16 70 25.17 24.71 +.16 -6.9 GlobPay N GPN .78 .4 64 209.62 105.54 1494 190.70 8165 194.25 184.50 +2.29 +4.5 GlSlfStor Q SELF .26 6.5 4.45 2.65 35 4.00 112 4.03 3.92 +.03 -7.1 GlbShip pfB N GSLpB 2.19 9.7 25.92 10.08 18 22.56 167 22.66 22.20 +.27 -9.8sGlShipLs N GSL 9.48 2.61 58 9.20 386 9.48 8.04 +1.43 +4.2 GlWatRs Q GWRS .29 2.3 14.99 8.51 18 12.53 100 12.70 12.14 +.33 -4.7sGlbXNordic N GXF .83e 3.1 26.55 15.20 1 26.50 8 26.57 25.99 +.57 +21.0 GbXSpDvE N SDEM .63e 14.20 8.14 6 10.88 68 10.99 10.79 +.24 -22.0 GbXSpdvRE Q SRET 1.24 14.4 15.77 4.41 305 8.59 2365 8.84 8.51 +.13 -44.1 GblXPortgl N PGAL .36e 3.7 11.38 6.90 3 9.82 11 9.83 9.60 +.17 -11.7 GblXEmFtr N EMFM .40e 2.2 20.70 13.01 1 18.58 5 18.60 18.31 +.31 -8.6 GblXChMat N CHIM .24e 1.1 21.76 12.84 1 21.24 12 21.51 20.90 +.73 +25.1 GblXArg N ARGT .09e .3 28.80 14.12 6 27.44 75 27.49 26.32 +1.05 +3.2 GblXSDvUS N DIV 1.93 11.8 24.02 10.55 182 16.39 1223 16.68 16.22 +.27 -30.9 GXSupInPf N SPFF .99 8.6 11.99 6.82 49 11.52 314 11.59 11.41 +.10 -1.9sGblXGuru N GURU .28e .7 42.39 22.50 2 41.91 24 42.39 41.71 +.25 +16.4sGblXChCon N CHIQ .12e .3 34.93 14.35 388 35.11 1799 35.15 33.46 +1.18 +89.8 GblXSocM Q SOCL 57.23 24.57 44 55.56 267 55.88 53.86 +.95 +60.4 GblXFertil N SOIL .25e 3.1 8.90 5.15 8.17 -7.1 GblXChiEn N CHIE .41e 4.6 11.42 7.36 8.94 3 8.98 8.77 +.35 -16.9 GblXSupDv N SDIV 1.42e 11.4 18.07 8.03 191 12.03 2152 12.11 11.90 +.29 -32.0 GlbXChiFn N CHIX .34e 2.2 16.87 11.74 32 15.49 210 15.80 15.43 +.09 -5.2 GbXSEAsia N ASEA .42e 3.0 16.37 9.41 8 14.17 142 14.22 13.75 +.43 -12.1 GblXPakist N PAK 8.40 4.49 5.57 -29.0 GblXChiInd N CHII .35e 2.4 14.93 10.39 14.60 6 14.79 14.50 +.25 +7.9 GblXNorway N NORW .83e 7.3 12.73 6.28 4 11.38 112 11.49 11.24 +.35 -9.2 GblXScUS N SCIU 36.66 22.50 33.48 -4.8 GbXMLP rs N MLPX 37.76 13.29 86 25.82 613 26.21 24.68 +1.44 GbXGree rs N GREK 30.95 13.50 26 21.95 238 22.25 21.32 +1.45 GblXColo rs N GXG 40.26 16.08 1 26.70 30 26.93 26.26 +.71 GbX MLP rs N MLPA 50.09 11.58 310 26.64 2175 27.18 25.19 +1.89 sGbXCath n Q CEFA 28.76 24.92 28.63 3 28.76 28.63 +.27 +13.7 GbX Canb Q POTX 17.78 6.52 52 9.63 363 9.99 9.40 -.18 -35.9sGbX Geno Q GNOM 20.55 10.16 33 20.33 171 20.55 19.93 +.08 +30.2 GbX Cld Q CLOU 26.60 12.36 1212 24.82 6483 25.06 23.85 +.61 +57.6sGbX Ecm Q EBIZ 29.89 12.94 126 30.17 313 30.30 28.90 +.79 +63.9 GblXScJp N SCIJ 29.07 19.99 25.02 -10.0 GbX ChUt N CHIU 15.75 11.16 14.80 4 15.09 14.80 -.11 -3.5 GbX ChRE n N CHIR 20.44 13.13 1 17.41 4 17.78 17.40 -.54 -11.9 GbX ChIn N CHIK 32.10 17.00 13 30.35 57 30.96 29.70 +.47 +50.2 GbX ChHl N CHIH 26.75 15.00 3 24.58 27 25.04 24.02 +.04 +39.2sGbX ChCn N CHIS 31.67 18.40 9 31.65 43 31.72 30.61 +1.24 +45.5 GbX ChLC N CHIL 39.06 23.02 0 38.11 5 38.11 37.46 +.32 +28.5sGbX Auto Q DRIV 21.06 9.32 300 20.98 1491 21.30 20.46 +.75 +41.8 GblXArtIn Q AIQ 26.01 19.38 46 25.32 188 25.51 24.92 +.33 +26.8 GblX Icon ef N LOGO 16.00 GbX US pf N PFFD 25.65 16.21 299 25.42 2057 25.57 25.30 +.13 +1.6 GbXNigeria N NGE .31e 2.8 15.25 7.86 32 11.20 109 12.60 11.01 -1.10 -16.3 GbX US Inf N PAVE 20.58 9.77 373 19.96 3285 20.28 19.72 +.49 +12.1sGblFound N BOSS 28.57 12.83 1 28.24 13 28.57 27.60 +.77 +38.8 GblX SupDv Q EFAS 16.63 9.32 2 13.90 13 13.95 13.71 +.55 -14.7 GblXYldco Q YLCO .51 3.2 17.26 10.02 16 16.08 178 16.41 15.90 -.17 +8.1sGblX Rob Q BOTZ 31.19 14.77 561 31.06 3668 31.19 30.55 +.56 +42.0 GlbXCon ef Q KRMA 26.64 15.49 16 26.05 55 26.52 25.94 -.20 +11.0 GblXMilTh Q MILN 35.31 16.61 11 34.25 74 34.38 33.69 +.68 +32.2 GbX Longv Q LNGR 27.15 16.71 1 26.34 21 27.12 26.32 -.53 +11.8 GlX Intrn Q SNSR 29.70 14.81 80 29.26 383 29.38 28.84 +.64 +24.0sGbX HlthW Q BFIT 24.32 12.86 3 24.34 24 24.36 23.74 +.86 +11.8 GblXSupdiv Q ALTY 1.25 10.9 15.15 6.70 5 11.44 45 11.58 11.35 +.18 -22.6sGlX Fintc Q FINX 41.28 19.65 154 41.30 1000 41.54 40.20 +.88 +36.0sGlbXCop N COPX .43e 1.7 25.06 9.62 99 25.33 692 25.38 24.50 +1.39 +24.7 GlbXSilv N SIL 52.87 16.00 206 41.62 1715 44.23 41.10 -2.45 +25.4 GlbXLith N LIT 51.90 17.83 613 51.09 2685 51.13 49.41 +1.19 +86.9 GbX Gold N GOEX 40.98 12.55 7 33.05 42 34.72 32.61 -1.41 +23.8 GbXUran N URA 12.59 6.95 133 11.43 452 11.63 11.27 -.04 +3.2 GlXCatholc Q CATH 44.99 27.00 3 44.07 110 44.74 43.92 -.10 +11.8 GlblScape A GSB .06a .6 53 12.35 5.21 9.48 -3.6 Globalstar A GSAT .60 .23 2254 .31 10476 .33 .31 -.01 -39.7 GlobantSA N GLOB 210.88 70.83 181 188.39 1076 191.26 180.05 +.91 +77.6 GlbeLife N GL .75 .8 7 111.43 56.74 374 93.29 2046 95.21 91.20 +1.25 -11.2 GlbLfe pfC N GLpC 28.64 15.62 28 26.19 116 26.33 25.91 +.18 -.8 GlobusMed N GMED 43 60.15 33.41 1448 57.83 3034 58.30 55.30 +1.15 -1.8 GloryStar Q GSMG 11.53 1.46 31 2.83 1465 4.35 2.48 +.23 -72.4 GluMobile Q GLUU 10.85 3.98 10376 9.63 23076 9.93 8.40 +.99 +59.2 GlycoMim Q GLYC 6.44 1.82 568 3.66 3322 4.25 3.51 +.17 -30.8 GoHealth n Q GOCO 26.25 10.02 465 11.63 3887 12.16 10.79 +.15 -40.2 GoDaddy N GDDY 81 89.00 40.25 714 75.99 5061 77.55 72.19 +2.29 +11.9 Gogo Q GOGO 11.97 1.33 2068 9.42 15789 11.10 9.34 -1.02 +47.2 GolLinhs N GOL 18.73 1.85 1920 8.21 9933 8.74 7.48 +.96 -54.6 GolLNGLtd Q GLNG .60 6.3 15.24 4.54 788 9.49 7138 9.77 8.64 +.80 -33.3 GolLNGPt Q GMLP .08m 3.2 9.90 1.30 88 2.48 669 2.50 2.30 +.08 -71.9 GolrLNG pf Q GMLPP 2.19 10.3 26.25 6.40 9 21.30 76 21.45 19.62 +1.57 -17.3 GoldFLtd N GFI .01e .1 14.90 3.79 5008 9.65 28767 10.52 9.31 -.98 +46.2 GoldResrc A GORO .04 1.3 75 6.24 2.02 789 3.00 4805 3.10 2.86 -.04 -45.8 GoldStdV g A GSV 1.14 .27 279 .68 1933 .71 .66 -.02 -20.9 GoldenEnt Q GDEN 21.67 3.55 167 16.28 943 16.79 15.26 +.76 -15.3 GoldenMin A AUMN .58 .13 665 .48 5030 .49 .44 +.03 +54.8 GoldenOc Q GOGL .33e 8.1 6 6.04 2.52 403 4.09 1685 4.14 3.67 +.25 -29.6 GoldSt g A GSS 7 5.20 1.85 412 3.81 1704 4.09 3.75 -.13 GldFld A GV 12 5.13 2.26 54 4.32 350 4.47 4.06 +.19 +21.7 GoldS pfJ N GSpJ 1.38 5.1 27.65 17.12 45 27.11 480 27.19 26.63 +.43 +1.1 GS BDC N GSBD 1.80 10.3 8 22.50 8.00 112 17.52 813 17.82 17.18 +.44 -17.7 GS ActbtInt N GSIE 30.67 19.30 194 30.50 1151 30.56 30.20 +.40 +.8 GS ActEM N GEM 36.15 23.10 94 35.77 1239 35.84 35.35 +.42 +4.2 GS NewA N GBUY 91.56 41.37 91.46 +57.6 GS Manuf N GMAN 77.95 37.01 77.92 +37.9 GS Humn N GDNA 68.79 41.71 68.46 +21.5 GS ActEur N GSEU .60e 31.97 20.08 31.32 1 31.33 31.10 +.26 -.9 GS FnRe N GFIN 68.70 38.81 67.11 +13.4 GS AcInf N GTIP 57.14 49.27 8 56.55 47 56.55 56.27 +.23 +8.0sGS ActJpn N GSIY 35.65 24.16 0 35.92 11 35.92 35.32 +.71 +8.4sGS US LgC N GSEW 55.60 32.02 15 54.59 112 55.60 54.18 +.15 +7.7 GS HYBd N GHYB 50.17 38.64 8 49.59 46 49.73 49.43 +.20 -.3 GS CpBd N GIGB 56.89 43.65 21 56.10 221 56.20 55.49 +.63 +6.7 GS ActLgC N GSLC 74.03 44.30 201 71.70 2285 72.85 71.39 -.47 +10.9 GS 0-1Yr N GBIL 100.98 100.12 179 100.14 863 100.14 100.12 +.01 GS Indus N GVIP 85.31 41.73 8 84.17 35 84.73 82.90 +1.23 +32.7sGS SCap N GSSC 49.92 26.89 11 49.51 343 49.92 48.69 +1.14 +4.8 GSCI37 N GSC 26.25 10.30 16.97 -32.2 GoldmanS N GS 5.00f 2.2 9 250.46 130.85 1794 223.35 12014 227.72 218.33 +4.27 -2.9 GoldS pfK N GSpK 1.59 5.6 29.25 19.05 56 28.51 406 28.68 28.02 +.55 +.1 GoldS pfN N GSpN 27.36 20.11 36 26.49 334 26.69 26.11 +.41 -.7sGoldS pfC N GSpC 1.02 4.2 24.89 14.19 7 24.61 67 24.89 24.50 -.06 +7.4sGoldS pfA N GSpA .96 4.1 23.99 15.00 25 23.64 202 23.99 23.45 +.04 +8.2sGoldS pfD N GSpD 1.02 4.2 24.40 15.00 170 24.14 687 24.40 24.06 +.03 +4.8 GS MLPEn N GER .64 256.0 1.59 .19 .25 -83.0 GolubCap Q GBDC 1.16m 8.5 10 18.62 9.08 632 13.71 3360 13.97 13.61 -.05 -25.7 GdTimes h Q GTIM 2.20 .45 27 1.39 300 1.47 1.33 +.02 -12.6 GoodWks un Q GWACU 9.99 9.78 75 9.85 186 9.88 9.82 -.01 -.4tGdRxHldA n Q GDRX 64.22 33.51 8545 38.80 63648 48.73 33.51 -8.55 -23.2 GoodrPet A GDP 13.30 2.40 34 11.48 144 13.21 10.73 -1.08 +14.3 Goodyear Q GT 4 16.63 4.09 4203 10.36 16851 11.07 10.05 +.37 -33.4sGoosehIn Q GSHD .41e 131.64 37.26 110 124.57 626 131.64 118.84 +2.02 +193.8 GoPro Q GPRO 8.82 2.00 12197 6.76 42874 8.30 6.70 -.38 +55.8 Gores IV n Q GHIV 11.39 9.30 1603 10.06 2921 10.10 9.96 +.07 +8.2 Gors IV un Q GHIVU 12.10 9.42 3 10.30 17 10.30 10.11 +.11 -1.4 Gores V n Q GRSV 21.74 9.66 25 9.83 465 9.90 9.74 +.05 -1.7 Gores V un Q GRSVU 10.50 9.97 22 10.07 61 10.18 10.00 +.10 -.1 GoresMet Q GMHI 13.70 9.45 14005 12.75 19194 12.88 10.17 +2.59 +25.0 GoresM un Q GMHIU 16.48 9.69 63 14.12 121 14.12 11.00 +3.15 +33.0 GormanR N GRC .62f 1.8 22 39.60 21.49 45 33.78 212 35.10 33.43 +.20 -9.9 Gossamr Q GOSS 27.15 7.52 374 9.01 2250 9.57 8.68 -.14 -42.4 GovPrpIT Q GOV 11 27.48 GovPrpIT46 Q GOVNI 1.47 5.8 26.89 12.01 4 25.25 55 25.39 25.11 +.06 -2.8 vjGrace N GRA 1.20 2.2 16 73.36 26.75 546 54.98 2558 57.34 53.49 +.90 -21.3 Graco N GGG .70 1.0 35 69.91 38.43 429 68.12 2208 68.99 67.32 +.13 +31.0 GrahamCp N GHM .44 2.9 11 23.77 10.36 17 15.25 99 16.24 14.93 -.22 -30.3 GrahamH s N GHC 5.80 1.3 17 655.54 267.89 31 448.32 136 462.20 447.00 +1.57 -29.8sGraingr N GWW 5.76 1.4 29 424.08 200.61 414 409.30 1813 424.08 404.62 +5.99 +20.9 GranTrra g A GTE 1.38 .18 1837 .23 15084 .24 .22 +.02 -82.0 GranaMon N GRAM .25e 12.6 3.00 1.34 1.99 -19.4 GrCanyEd Q LOPE 16 106.14 57.89 329 85.88 1502 86.65 83.19 +1.37 -10.3 GraniteC N GVA .52 2.2 65 28.71 8.90 249 24.06 2830 25.44 22.52 +1.29 -13.0 GranitPnt N GPMT 1.68 18.5 14 18.97 1.74 375 9.06 3448 9.63 8.63 +.74 -50.7 GraniteRE N GRP/U 3.00 61.56 28.12 2 57.70 65 60.14 57.01 -1.32 +13.9 GrntPlt N PLTM 10.21 5.76 173 9.43 324 9.50 8.85 +.64 -1.3 Gran Gld N BAR 20.59 14.43 250 18.62 1873 18.85 18.46 -.14 +23.2 GranCom N COMB 24.68 17.14 240 22.21 288 22.29 21.99 +.12 -8.3 GrphTInt N EAF .04e .5 14.84 5.56 1150 7.49 6810 8.38 7.31 -.30 -35.5 GraphPkg N GPK .30 1.9 16 16.95 10.41 4329 15.66 18204 15.83 14.76 +1.09 -5.9 Gravity Q GRVY 150.00 21.49 26 138.87 171 145.03 127.34 -4.13 +271.3 GrayTelev N GTN 14 23.07 8.53 731 17.72 5259 17.84 17.00 +.67 -17.4 GrayTvA N GTN/A 23 21.85 8.55 3 15.30 7 15.68 14.85 +.30 -23.0 GrybgVis n Q GRAY 30.25 12.50 24 27.61 300 28.56 25.01 +1.88 +67.3 GrtAjax N AJX 1.28f 13.1 6 15.40 3.96 65 9.80 350 10.07 9.60 +.21 -33.8 GrtAjx24 N AJXA 28.56 14.61 0 24.63 16 25.42 24.29 +.16 -7.7 GrElCp hn Q GECC 1.00 28.7 8.25 2.25 235 3.49 1620 3.50 3.02 +.46 -55.1 GrElm22 Q GECCL 1.63 6.7 25.49 8.25 12 24.17 33 24.25 23.72 +.17 -4.2 GrElm25 Q GECCM 1.69 7.4 26.05 11.00 4 22.95 25 22.95 22.14 +.45 -9.2 GrElm hn Q GEC 3.74 1.31 181 2.58 436 2.68 1.93 +.64 -22.8 GrLkDrge Q GLDD 40 11.96 6.75 246 10.88 1564 11.95 10.84 -.11 -4.0 GtPanSilv g A GPL 1.07 .23 1178 .79 6616 .85 .78 -.05 +55.7 GrtSoBc Q GSBC 1.36a 2.9 11 64.48 32.23 50 46.32 193 48.33 45.12 +.93 -26.8 GrtWstBcp N GWB .60m 3.7 5 36.14 10.86 250 16.34 1561 18.07 16.10 -.48 -53.0sGreenBrick Q GRBK 24 24.34 5.66 457 23.13 2475 24.34 21.86 +1.28 +101.5 GreenDot N GDOT 27 64.97 14.20 773 56.87 2258 57.93 51.45 +2.74 +144.1 GreenPlns Q GPRE .48 3.2 17.76 3.77 330 15.02 2597 17.15 14.93 -1.15 -2.7 GrnP LP Q GPP .48m 5.7 5 14.81 3.47 32 8.47 184 8.54 7.85 +.47 -38.7 Greensky Q GSKY 9.84 3.05 977 4.09 9989 4.26 3.43 +.44 -54.0 GreenTrH N GHG 15.17 9.79 50 13.18 155 13.80 12.96 +.04 +19.8 GreenVis n Q GRNV 10.20 9.45 9 10.03 60 10.10 10.01 -.01 +2.0 GreenVs rt Q GRNVR .60 .10 78 .26 174 .41 .20 -.17 +44.4 GreenbCos N GBX 1.08 3.3 23 34.77 12.89 225 32.47 1790 34.26 32.01 +.80 +.1sGreenAc un Q GRCYU 10.85 9.75 0 10.08 41 10.85 9.92 +.04 +.8 GrCB NY Q GCBC .48f 1.9 15 30.25 15.01 3 25.06 17 27.30 24.67 +.66 -13.0 Greenhill N GHL .20 1.7 23.08 7.28 88 12.02 436 12.58 11.45 +.34 -29.6 GreenlTch Q GTEC 10.00 1.12 319 4.69 4610 6.67 4.50 -1.41 -6.2 GreenHl A Q GNLN 4.20 1.02 395 2.76 1480 3.10 2.65 +.03 -15.2 Greenlight Q GLRE 10.60 5.00 136 7.92 1023 8.44 7.81 +.07 -21.7sGrpwrMtr n Q GP 21.32 8.22 3368 22.04 18808 23.11 13.70 +9.44 +97.1 Greenpro Q GRNQ 3.12 .21 319 1.64 2829 1.88 1.57 +.03 +187.7 Greenros n Q GNRS 10.05 9.61 70 9.84 146 9.90 9.75 -.00 +2.4 Greenrs un Q GNRSU 10.60 9.05 85 10.04 183 10.18 10.00 -.01 -.3 GrwcLfSc n Q GLSI 5.75 3.26 34 5.32 308 5.50 3.60 +1.85 +6.4 Greif A N GEF 1.76 3.7 15 50.37 23.65 146 47.34 674 49.10 46.04 +2.17 +7.1 Greif B N GEF/B 2.64e 5.5 11 56.50 30.89 5 48.41 67 50.49 47.46 +1.74 -6.5 GridDyn Q GDYN 13.51 4.61 356 9.53 1643 9.80 8.35 +1.00 -12.2 GrdsmHl h Q GSUM 2.50 .24 99 1.74 518 1.75 1.60 -.01 +42.2 Griffin Q GRIF .50f .8 64.35 28.67 15 59.48 49 59.48 55.00 +2.18 +50.4 Griffon N GFF .30 1.4 22 27.53 9.15 337 20.94 2861 21.08 19.17 +1.23 +3.0 GrifolsSA Q GRFS .40e 2.1 25.73 13.40 794 18.83 4805 19.31 18.66 -.21 -19.1 GrinrdSh Q GRIN 7.30 2.03 6 4.10 35 4.24 3.80 +.20 -36.8 GritstOnc Q GRTS 12.96 2.54 169 2.81 1020 2.90 2.62 +.04 -68.7 GrocOutl Q GO 48.87 28.11 1184 38.48 5689 38.74 36.34 +.07 +18.6 Group1 N GPI 16 136.35 26.26 111 120.89 939 126.41 116.84 +3.24 +20.9 Groupon rs Q GRPN 63.20 9.60 875 27.84 6963 28.46 24.22 +3.20 -41.8sGrowGen n Q GRWG 30.90 2.62 3490 29.16 24103 30.90 24.20 +3.64 +611.2 GrubHub N GRUB 85.53 29.35 430 70.93 5137 72.92 69.96 -3.09 +45.8 GAeroPac N PAC 3.61e 3.4 135.31 44.28 54 105.72 353 106.87 101.69 +7.13 -10.9 GpAeroCN Q OMAB 1.70e 3.5 20 67.07 20.55 21 48.00 232 49.56 46.70 +1.71 -19.9 GpoASur N ASR 5.25e 210.38 82.08 38 154.58 244 161.34 150.90 +2.57 -17.5 GpoAvalAc N AVAL .40 7.8 8.92 3.32 61 5.16 1033 5.18 4.95 +.17 -40.8 GrpoFin Q GGAL .31e 3.8 17.70 5.66 609 8.12 3463 8.65 8.00 -.14 -50.0 GpoSimec A SIM 11.14 5.20 0 9.63 7 9.63 8.13 +.64 -5.2 GpSuprvi N SUPV 4.24 1.28 355 1.96 2137 2.10 1.89 -46.7 GpTelevisa N TV 12.61 4.65 992 8.23 8172 8.58 7.95 +.02 -29.8 GuangRy N GSH .63e 6.9 17.25 8.07 17 8.99 87 9.37 8.94 -.06 -45.8 GuarBcs Q GNTY .76 2.5 17 34.16 20.02 18 29.84 114 30.50 28.87 +.02 -9.2 GuarFBc Q GFED .60 3.8 6 26.93 12.70 0 15.65 2 15.65 15.51 -.03 -37.9 GuardntH Q GH 122.31 55.90 870 112.95 9838 113.20 102.51 -3.21 +44.5 GuardHlt Q GHSI .74 .17 24108 .23 36762 .26 .18 +.03 +2.7 Guess N GES .45 2.8 84 23.58 3.64 1187 15.88 6445 16.27 13.57 +2.40 -29.0 GuggBAB N GBAB 1.66 6.8 25.89 17.00 67 24.24 291 25.49 24.12 -.86 +2.4 GugCrdAllo N GGM 2.18 11.6 20.51 10.65 44 18.81 228 19.01 18.53 +.18 -5.4 GugEnhEq N GPM .96 15.6 8.40 3.48 186 6.16 826 6.31 6.13 +.09 -23.6 GugStrOp N GOF 2.19 11.8 19.50 10.42 147 18.50 781 18.50 18.14 +.38 +2.3 Guidewire N GWRE 124.16 71.64 339 117.35 2433 118.71 108.96 +7.42 +6.9tGuildHld n N GHLD 15.66 13.13 122 13.94 593 14.90 13.13 -.81 -7.1 GulfIsland Q GIFI .04 1.3 5.99 2.67 22 2.98 206 3.07 2.89 +.07 -41.2 GulfRes rs Q GURE 6.42 2.25 33 4.42 109 4.90 4.19 -.48 +73.3tGulfprtE h Q GPOR 1 3.38 .12 28013 .14 444163 .20 .12 -.10 -95.3 Gyrodyne Q GYRO 2.50e 19.49 14.20 1 16.77 1 16.77 16.77 +.15 -11.0H -:H&E Eqp Q HEES 1.10 4.0 17 35.18 9.12 277 27.71 1030 28.52 25.99 +2.33 -17.1 HBT Finl Q HBT .65e 20.71 9.11 43 13.50 175 13.94 13.08 -.03 -28.9sHCA Hldg N HCA 1.72f 1.2 22 155.84 58.38 1337 147.34 8175 155.84 147.01 -2.41 -.3 HCI Grp N HCI 1.60 3.1 62.93 31.61 102 51.70 238 54.31 50.56 +.32 +13.3sHD Supply Q HDS 24 55.96 21.69 6762 55.75 73400 55.96 55.58 +10.94 +38.6sHDFC Bk N HDB 69.47 29.50 1382 66.50 7094 69.47 66.19 -1.42 +4.9 HF Foods Q HFFG 89 27.97 5.04 134 7.80 715 7.85 7.14 +.78 -60.0sHL Acqui Q HCCH 16.80 10.02 104 14.59 1291 16.80 12.23 +2.29 +41.2sHL Acq un Q HCCHU 21.90 10.45 21.84 0 21.90 15.48 +6.89 +103.0 HL Acq rt Q HCCHR 1.43 .02 27 1.33 343 1.40 1.10 +.23 +425.7 HMG A HMG 17.25 8.50 11.00 0 11.00 11.00 -.35 -14.3 HMN Fn Q HMNF 11 22.01 13.06 10 16.25 29 16.50 15.38 +.54 -22.7 HMS Hldgs Q HMSY 48 33.42 18.20 554 30.39 2263 31.15 29.63 -.06 +2.7 HNI Corp N HNI 1.22 3.2 18 42.90 16.61 94 37.93 778 39.06 37.01 +1.36 +1.3 HP Inc N HPQ .70 3.4 6 23.93 12.54 7256 20.45 47596 20.95 19.74 +.84 -.5 HSBC N HSBC 2.00e 7.9 39.37 17.95 1933 25.27 11743 25.69 24.52 +.74 -35.4 HSBC prA N HSBCpA 1.55 5.8 27.08 21.49 44 26.54 333 26.78 26.34 +.18 -1.3 HTG Mol h Q HTGM .92 .27 3061 .29 19359 .31 .27 -.00 -59.4 HV Bcp Q HVBC .50e 17.25 9.75 0 14.50 10 14.50 14.07 -.35 -14.7 HackettGp Q HCKT .19 1.3 17 18.90 9.50 114 14.81 503 15.64 14.73 -.39 -8.2 Haemonet N HAE 126.74 63.41 585 115.76 1943 116.13 106.21 +8.27 +.7 Hailiang Q HLG 75.43 31.85 3 64.18 25 66.99 60.29 -1.27 -1.6sHainCels lf Q HAIN 38.11 18.12 825 36.86 5948 38.11 36.30 +.39 +42.0tHOF Res Q HOFV 14.70 1.09 7999 1.35 52894 1.40 1.09 -1.14 -87.3 HOF Res wt Q HOFVW GordP un h Q GPAQU 17.98 10.22 14.46 +32.2 HalladorE Q HNRG .16 19.4 1 3.36 .60 209 .83 791 .90 .80 +.03 -72.2 Hallibrtn N HAL .18m 1.1 8 25.47 4.25 7747 15.90 56265 16.28 14.80 +1.57 -35.0 HallmkFn Q HALL 4 19.70 2.28 177 3.28 1564 3.87 3.20 -.01 -81.3sHalozyme Q HALO 41.26 12.71 1334 39.45 7852 41.26 37.61 +.60 +122.5 HamBchBr N HBB .38f 2.0 25.00 6.68 27 19.15 183 19.83 18.35 +.80 +.3sHamilLa Q HLNE 1.25 1.8 28 78.07 36.27 169 71.01 716 78.07 70.89 -4.50 +19.1 HancJaff h Q HJLI .85 .21 3818 .37 8869 .37 .32 +.03 -32.9 HancFinOp N BTO 1.48 5.5 37.00 11.29 38 26.86 376 27.69 26.12 +.91 -26.0 HanJS N JHS .87e 5.5 15.95 10.30 23 15.78 71 15.84 15.63 +.07 +6.5 HanJI N JHI 1.45e 8.8 18.48 8.94 16 16.53 74 16.57 16.32 +.21 -6.9 HanPrmDv N PDT 1.08a 8.0 18.73 6.57 78 13.56 626 14.05 13.50 -.15 -24.6 HanPfEq N HPI 1.68 8.8 24.08 9.16 62 19.02 442 19.25 18.90 +.14 -16.6 HanPfd2 N HPF 1.68 9.2 22.97 9.00 63 18.19 469 18.56 18.16 +.03 -18.4 HanPfd3 N HPS 1.47 8.8 20.00 8.05 46 16.72 292 16.92 16.57 +.20 -13.3 HanTxAdv N HTD 1.45 7.0 27.98 9.71 86 20.64 479 21.14 20.49 +.27 -24.5 HancWhit Q HWC 1.08 3.9 7 44.42 14.32 294 27.80 1901 29.44 26.85 +.23 -36.6 HancWht 45 Q HWCPL 1.49 5.8 26.81 10.64 1 25.86 24 26.00 25.50 +.17 +.8 HanWh60 n Q HWCPZ 1.56 5.7 27.90 24.84 24 27.24 83 27.35 27.08 -.01 +9.0 Hanesbds N HBI .60 4.4 7 17.74 6.96 3315 13.63 25967 13.78 13.02 +.68 -8.2 HanmiFin Q HAFC .48m 4.7 5 20.79 7.15 137 10.28 790 10.68 10.07 +.12 -48.6 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 9 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 63

HannArms N HASI 1.36 2.6 53 54.41 15.01 499 52.26 3282 52.99 50.20 +2.51 +62.4 HanoverIns N THG 2.60 2.3 63 144.71 75.11 240 115.23 995 117.71 112.77 +1.80 -15.7 HanovIns53 N THGA 1.59 6.3 26.44 12.00 25.36 -2.3 HappBiot Q HAPP 6.10 1.63 218 1.91 1377 1.92 1.77 +.12 -58.1 HarborCus n Q HCDI 8.36 3.50 10 4.51 140 5.71 4.40 -.85 -39.9 HarbrOne Q HONE .12 1.2 33 11.20 6.45 158 10.10 1078 10.38 9.98 +.07 -8.1 HarleyD N HOG .08m .2 13 38.63 14.31 1994 37.17 8503 37.17 35.04 +2.07 -.1 Harmonic Q HLIT 8.57 4.44 2525 6.49 5108 6.60 6.20 +.23 -16.8 HrmyBio n Q HRMY 52.74 28.97 220 43.66 751 45.23 41.08 -.59 +18.0 HarmonyG N HMY .05 7.61 1.76 3576 4.66 20254 4.78 4.41 -.15 +28.4 HarpoonT Q HARP 25.02 10.27 86 14.61 491 16.18 14.02 -.99 -1.2 HarrowHl Q HROW 7.92 3.33 123 6.30 791 7.16 6.13 -.11 -19.0 Harsco N HSC .20m 1.2 44 23.61 4.19 343 17.01 2215 17.44 15.47 +1.70 -26.1 HarteHk N HHS 3.70 1.10 2.69 -24.9 Hrt TotR N HTRB 43.01 36.92 21 41.76 123 41.81 41.49 +.21 +3.8 HrtMuOp N HMOP 43.25 37.90 5 41.52 51 41.55 41.25 +.26 -.6 HartfFn42 N HGH 1.97 7.1 29.07 17.16 33 27.62 197 27.85 27.54 -.01 -2.7 HartfdFn N HIG 1.30 2.8 16 62.75 19.04 1455 45.77 8227 47.20 44.71 +.56 -24.7 HrvrdBio Q HBIO 94 4.41 1.39 189 3.77 719 4.40 3.72 -.28 +23.6 HarvCapCr Q HCAP .96 31.8 4 9.43 2.66 54 3.02 106 3.17 3.01 -.07 -65.6 HarvCr22 Q HCAPZ 1.53 6.2 28.03 15.12 3 24.50 19 24.90 24.31 -.40 -5.6 Hasbro Q HAS 2.72 2.9 54 109.50 41.33 825 93.02 4263 94.30 87.78 +5.30 -11.9sHaverty N HVT .60m 2.2 29 31.57 9.81 200 27.86 1109 31.57 27.33 +.85 +38.2sHavertyA N HVT/A .76 2.8 21 31.69 10.67 2 27.36 11 31.69 27.32 +.73 +35.5 HawaiiEl N HE 1.32 3.6 20 55.15 31.83 481 36.44 2498 38.29 36.21 -.56 -22.2 HawHold Q HA .48 2.6 3 31.34 7.55 1713 18.58 6283 20.24 18.20 +.01 -36.6 Hawkins Q HWKN .93 1.8 13 59.89 26.82 284 52.40 539 56.27 50.68 +.22 +14.4 HawthornB Q HWBK .48b 2.4 11 25.00 12.93 8 20.17 27 21.96 19.87 -.83 -17.7 HayAcII wt Q HYAC 9.93 HaymAII un Q HYACU 11.61 9.90 102 10.48 310 10.60 10.23 -.03 -.2 HaynesIntl Q HAYN .88 3.9 39.04 15.29 202 22.62 788 23.13 20.50 +1.75 -36.8 Hc2 Hldgs N HCHC 1.30 4.30 1.29 399 2.42 1435 2.44 2.26 +.11 +11.5 HeadHunt Q HHR .36p 27.62 12.25 263 24.19 1247 26.48 24.01 -1.44 +12.8 HlthCSvc Q HCSG .81 3.5 31.30 15.80 826 22.82 2712 24.10 22.31 +.05 -6.2 HlthCatal Q HCAT 41.26 17.48 221 34.38 1514 34.99 32.63 -.12 -.9 HlthScAc n Q HSAQ 12.50 10.49 13 11.63 118 12.29 10.98 +.63 +2.0 HlthcrRlty N HR 1.20 3.9 49 37.97 24.10 2563 30.60 5657 33.04 30.26 -1.52 -8.3 HlthSvAq un Q HCARU HealthTr pf Q HTIA 26.40 7.76 24 22.24 53 22.24 21.75 +.49 -11.1 HlthcreTr N HTA 1.28f 4.8 51 34.22 20.61 2946 26.63 7709 28.95 26.39 -1.55 -12.1 HealthEqty Q HQY 65 88.78 34.40 419 69.42 2710 71.16 65.50 +1.76 -6.3 HlthpeakPr N PEAK 1.48 4.8 17 37.58 18.63 5723 30.57 23197 31.32 29.90 +.86 -11.3 HlthStrm Q HSTM 1.00e 46 29.78 17.95 215 18.87 952 19.37 18.60 +.18 -30.6 HrtlndEx Q HTLD .08 .4 19 22.75 15.65 386 19.11 1764 19.52 18.85 +.17 -9.2 HeartFn Q HTLF .80 2.0 11 51.85 25.26 71 39.40 527 40.92 37.53 +.73 -20.8 HeatBio Q HTBX 4.30 .20 3710 1.01 18495 1.06 .99 -.05 +112.6 HeclaM N HL .01e .2 6.79 1.40 8400 5.15 37066 5.61 4.89 -.18 +51.9 HeclaM pfB N HLpB 3.50 6.5 61.00 37.05 0 54.25 1 58.46 53.01 +.25 +4.3sHeico N HEI .16 .1 137.97 52.01 574 127.98 2421 137.97 127.61 -2.09 +12.1sHeico A N HEI/A .16f .1 88 123.78 51.78 207 114.20 1311 123.78 113.93 -4.06 +27.6 HeidrkStr Q HSII .60 2.4 11 33.21 17.99 234 25.42 720 26.42 24.41 -.27 -21.8 HelenTroy Q HELE 26 217.76 104.02 117 197.58 806 202.14 192.79 +2.37 +9.9sHeliosTc Q HLIO .36 .7 30 50.26 29.03 160 48.41 603 50.26 46.99 -.10 +4.9 Helius Med Q HSDT 1.49 .25 132 .38 632 .40 .37 -.01 -60.8 HelixAc A n Q HLXA 10.97 10.17 5 10.60 12 10.60 10.18 +.23 -1.9 HelixEn N HLX 17 10.00 .99 2228 3.29 15762 3.70 3.07 +.31 -65.8 HelmPayne N HP 1.00m 5.0 47.33 12.40 2833 20.16 12339 21.00 17.77 +2.89 -55.6 HemisMda Q HMTV 15.34 7.64 36 11.79 133 11.96 10.25 +1.72 -20.6 HennesAd Q HNNA .55 6.0 5 12.08 5.69 2 9.19 25 9.59 8.75 -.21 -8.8 HennCaIV Q HCAC 13.50 9.21 1277 10.70 6817 10.89 10.23 +.43 +5.3 HennIV un Q HCACU 16.87 9.92 8 12.15 42 12.51 11.50 +.40 +11.4 HSchein Q HSIC 17 73.99 41.85 652 63.58 4417 67.41 62.62 -2.07 -4.7 HeplonP Q HEPA 8.35 1.00 235 2.66 904 3.03 2.59 -.26 -50.4 Herbalif N HLF 21 52.89 20.73 939 48.16 5925 48.49 46.01 +2.02 +1.0sHercHld N HRI 59.15 11.81 141 57.27 815 59.15 52.80 +5.92 +17.0 HercTGC N HTGC 1.36f 10.6 9 15.87 5.42 393 12.89 3552 13.16 12.65 +.46 -8.1 HrtgeCo Q HTBK .52 6.1 9 13.14 6.04 153 8.52 797 8.83 8.33 +.34 -33.6 HrtgeFn Q HFWA .80 3.3 15 29.25 14.65 150 24.32 634 25.47 23.79 +.19 -14.1 HeritageIns N HRTG .24 2.3 15 14.05 7.50 68 10.62 400 10.85 10.26 +.36 -19.8 HeritCryst Q HCCI 42 32.58 11.30 79 21.00 523 22.49 20.15 +.37 -33.1 NordicAO rs N NAO/WI HernTher h Q HRTX 26.81 9.60 1590 18.42 4805 19.43 17.55 +.29 -21.6 Hersha pfC N HTpC 1.72 9.2 25.50 4.09 3 18.62 82 19.13 18.19 +.75 -25.6 Hersha N HT 1.12 15.5 9 14.81 2.29 364 7.23 3327 7.45 6.80 +.55 -49.3 Hersha pfD N HTpD 1.63 9.0 25.94 2.51 7 17.99 132 18.68 17.75 +.48 -27.8 Hersha pfE N HTpE 26.05 2.93 7 17.90 92 18.68 17.80 +.29 -28.4 Hershey N HSY 3.22f 2.2 32 161.83 109.88 601 147.78 3635 155.49 147.03 -5.42 +.5 HerzfldCrb Q CUBA 1.01e 7.15 2.20 7 4.49 166 4.94 4.22 +.29 -32.2 HeskaCorp Q HSKA 140.00 50.00 50 126.95 342 132.88 122.01 +1.46 +32.3 Hess N HES 1.00 2.1 71.66 26.06 1736 46.54 25729 48.40 44.36 +3.12 -30.3 HessMidP N HESM 1.77f HP Ent N HPE .60e 5.7 25 17.58 7.43 7702 10.47 49729 10.82 10.25 +.33 -34.0 Hexcel N HXL .68 1.4 15 80.57 24.54 679 48.36 7066 53.54 46.52 +2.86 -34.0 Hexindai Q HX .40p 2.48 .26 .86 -8.0 Hi-Crush N HCR 1.67e 1102.0 1 1.03 .14 .15 -82.8 Hibbett Q HIBB 22 55.96 7.33 2877 42.64 5407 47.40 38.21 +4.75 +52.1 HighPtRs rs N HPR 99.00 6.50 6.75 sHiCape A n Q CAPA 9.90 9.88 1 9.90 1 9.90 9.88 +.02 +.2 HiCCpAc un Q CAPAU 11.10 9.95 10.05 2 10.10 10.05 -.5 HighlFlR N HFRO 12.86 7.02 449 8.75 2508 8.85 8.37 +.46 -29.6sHighInc pfA N HEROpA 1.34 5.2 25.90 16.74 9 25.91 44 25.95 25.69 +.09 +2.1 HighSenLn Q SNLN .79 5.0 17.60 13.88 4 15.88 63 15.88 15.77 +.06 -9.5 HighlGlC N HGLB 9.66 3.66 186 5.70 1194 5.87 5.38 +.42 -39.0 HghwyH Q HIHO .33e 8.4 4.95 1.55 9 3.95 88 4.11 3.88 -.01 +143.8 HighwdPrp N HIW 1.92 5.2 20 52.76 25.10 744 37.12 4488 38.43 36.12 +1.12 -24.1 Hill-Rom N HRC .88 .9 29 117.68 72.29 483 97.49 3002 98.02 93.07 +2.41 -14.1sHillenInc N HI .85 2.3 30 37.03 13.61 630 36.35 2877 37.03 34.65 +1.97 +9.1 HillmCT pf A HLMp 2.90 9.7 36.53 24.95 1 30.03 30 30.49 29.31 +.45 -12.9 HilltopH N HTH .36 1.5 19 26.28 11.05 526 24.16 3458 24.86 23.53 +.27 -3.1 HilGrVa N HGV 35.42 8.28 485 27.58 3537 28.72 26.72 +.73 -19.8 Hilton N HLT .60 .6 51 116.73 44.30 2303 101.76 15041 109.71 101.45 -4.04 -8.2sHimaxTch Q HIMX .10e 1.9 5.10 1.73 3539 5.16 11973 5.24 4.22 +.97 +94.0 HingmSv Q HIFS 1.80f .8 230.02 125.55 3 226.24 30 226.66 218.01 +8.84 +7.6 HoeghLP N HMLP 1.76 12.9 8 16.84 4.67 172 13.66 827 13.80 12.21 +1.50 -12.6 Hoegh pfA N HMLPpA 2.19 8.7 27.25 10.09 7 25.23 68 25.47 24.56 +.71 -3.4sHolicity A n Q HOL 10.34 9.53 132 9.82 166 10.34 9.75 -.03 -1.8 Holicity un Q HOLUU 10.77 9.16 10 10.20 70 10.20 10.07 +.10 +1.9 HollyEngy N HEP 1.40 11.0 6 24.59 6.57 338 12.77 2589 13.03 12.01 +.82 -42.3 HollyFront N HFC 1.40 6.3 5 54.58 16.81 1776 22.15 14285 24.47 21.91 +.36 -56.3 Hollysys Q HOLI .21e 1.8 5 17.59 9.52 282 11.88 1208 12.08 11.45 +.30 -27.6 Hologic Q HOLX 77.49 26.49 2314 68.99 10353 72.83 68.60 -.75 +32.1 HomeBLA Q HBCP .88 3.0 9 40.00 18.57 9 29.70 45 29.98 28.37 +1.14 -24.2 HomeBcs Q HOMB .52 2.8 11 21.04 9.71 408 18.77 2462 19.97 18.50 -.25 -4.5 HomeDp N HD 6.00 2.2 27 292.95 140.63 4103 269.81 29201 281.29 268.70 -7.36 +23.6 HmFdB LA Q HFBL .66f 2.5 16 37.99 20.00 4 26.00 7 27.42 25.08 +.79 -27.3sHomeStreet Q HMST .60 1.8 43 35.44 18.44 130 33.72 498 35.44 32.98 -.03 -.8 HomeTrBc Q HTBI .32f 1.7 7 27.79 11.75 59 18.34 366 19.20 17.70 +.47 -31.6 HomolMd Q FIXX 22.50 9.19 513 9.86 1740 10.35 9.40 -.09 -52.4sHonda N HMC .84e 2.9 29.52 19.38 708 28.78 3539 29.52 28.32 +.57 +1.7 HonwllIntl N HON 3.72f 1.8 22 210.00 101.08 2359 202.00 18600 209.61 199.89 +.46 +14.1sHookerFu Q HOFT .64 2.2 11 30.86 12.30 54 29.65 197 30.86 28.70 -.10 +15.4 Hookipa Q HOOK 14.37 5.80 21 11.24 164 11.78 10.75 +.24 -8.1 HopeBcp Q HOPE .56 5.9 8 15.51 7.04 515 9.49 3789 9.95 9.33 +.13 -36.1 HorMan N HMN 1.20 2.9 25 46.23 30.48 314 41.61 1310 41.62 39.41 +2.27 -4.7 HorizBcp Q HBNC .48 3.3 6 19.48 7.42 86 14.50 519 15.08 14.06 +.24 -23.2sHorizGbl N HZN 7.18 1.20 67 7.07 348 7.18 6.77 +.25 +102.6 HorizTFn Q HRZN 1.20 10.0 9 13.78 4.51 222 11.96 1183 12.35 11.75 -.08 -7.5 HorizFn22 N HTFA 27.09 13.00 1 25.55 4 25.73 25.10 +.05 HorizTher Q HZNP 86.67 23.81 2432 70.15 10893 72.64 69.80 -2.20 +93.8 HrzMngR N USMR HorGKWld N KLDW 37.16 24.98 32.77 -10.1sArmUS Eq n N ARMR 21.30 13.99 3 20.83 16 21.30 20.75 -.01 Horz Saba N CEFS 21.37 12.06 10 19.65 81 19.79 18.94 +.66 -5.2 Hormel N HRL .93 1.9 27 52.97 39.01 2559 50.13 8991 52.51 49.36 -2.02 +11.1 HostHotls N HST .85a 8.1 26 18.90 7.86 10.48 -43.5 HostessBr Q TWNK 23 14.68 9.33 1527 13.69 6599 13.78 13.25 +.16 -5.9 HothThr Q HOTH 7.25 1.60 179 1.73 511 1.81 1.67 -.01 -72.1 HoughMH Q HMHC 6.85 1.03 1285 2.74 7241 2.89 2.65 -.01 -56.2sHoulihnL N HLI 1.32f 2.1 25 66.36 42.86 419 61.98 1497 66.36 61.54 -3.06 +26.8 HoustWC Q HWCC .12m 4.6 4.73 1.67 34 2.60 229 2.94 2.57 -.15 -41.0 HovnEn pf A Q HOVNP 7.98 1.62 0 7.38 11 7.86 6.68 -.47 +40.6sHovnanE N HOV 41.65 5.12 106 37.71 587 41.65 37.44 -2.15 +80.7 HowardBcp Q HBMD 18.87 8.44 12 11.69 65 12.63 11.47 -.09 -30.7 HHughes N HHC 18 129.74 35.10 236 72.01 1920 74.04 70.00 +2.64 -43.2 HowmetAer N HWM .08 .3 18 34.27 9.87 4931 23.95 24713 24.02 22.68 +1.59 -22.2 Arconic pf A ARNCp 3.75 4.8 92.00 77.54 77.92 -13.1 HuanPwr N HNP 2.45e 15.6 21.25 11.69 7 15.69 35 16.32 15.64 -.28 -21.9sHuazhuGr Q HTHT .34e .6 43 53.66 25.01 6217 52.46 17942 53.66 47.01 +5.86 +30.9 HubGroup Q HUBG 10 60.42 36.51 179 54.90 1232 56.26 53.52 +1.15 +7.0 Hubbell N HUBB 3.92f 2.5 23 166.37 85.62 278 157.47 2179 161.49 154.61 +1.99 +6.5 HubSpot N HUBS 395.76 90.84 320 371.43 1649 375.28 342.39 +22.02 +134.3sHudBayM g N HBM .02 9 5.87 1.23 839 5.94 5069 5.99 5.47 +.62 +43.1 HudsCap rs Q HUSN 9.80 1.60 520 2.55 12961 3.37 2.10 +.34 -54.3 HudsExIn n Q HEC 10.84 9.66 163 9.80 2356 9.83 9.68 +.05 -3.0tHudExIn un Q HECCU 10.67 9.82 5 10.24 2356 10.30 9.82 +.13 -.1 HudsnGb Q HSON 13.10 6.06 1 9.77 9 10.32 9.72 -.23 -18.2 HudsPacP N HPP 1.00 3.8 21 38.81 16.14 680 26.23 8873 27.09 25.50 +.83 -30.3 HudsonTc Q HDSN 9 1.54 .50 136 1.16 827 1.23 1.12 -.05 +18.6 HuizeHld n Q HUIZ 14.80 4.83 28 7.35 90 8.00 7.08 -.04 -26.5 Humana N HUM 2.50 .6 34 474.70 208.25 744 406.21 4172 437.87 401.67 -27.19 +10.8 Humanign n Q HGEN 16.00 7.75 541 8.85 2612 9.50 8.04 -.59 -14.6 HuntCoFn N HCFT .36f 12.0 4 3.37 .86 14 2.99 225 3.00 2.83 +.15 -7.4 HuntJB Q JBHT 1.08 .8 30 144.35 75.29 668 133.84 3206 135.31 129.60 +4.69 +14.6 HuntBncsh Q HBAN .60 5.1 11 15.63 6.82 4464 11.75 30234 12.32 11.58 +.16 -22.1 HuntBcs pf Q HBANO 1.56 6.1 26.57 16.07 29 25.75 262 25.75 25.58 +.14 -1.0 HuntB pfC Q HBANN 1.47 5.5 29.17 14.10 26.72 7 26.83 26.49 +.27 +2.8 HuntgUSEq N HUSE 1.86e .8 34.87 27.11 28.73 -14.7 HuntgtnEco N HECO .68e 43.76 32.26 36.61 -12.2 Str 7handl Q HNDL 1.69 6.7 26.95 18.24 159 25.08 825 25.20 24.83 +.13 +3.0 HuntgtnIng N HII 4.56f 2.9 15 279.71 136.44 526 158.74 1956 166.73 157.71 -5.27 -36.7 Huntsmn N HUN .65 2.7 9 26.58 12.23 1238 24.40 9368 25.11 24.15 +.05 +1.0 Hurco Q HURC .52f 1.8 9 39.38 20.39 7 29.31 67 30.49 29.00 +.16 -23.6 HuronCon Q HURN 70.91 35.15 76 42.73 434 44.97 41.93 +.61 -37.8 HutChMd Q HCM 34.90 14.74 97 29.95 516 31.79 29.67 -1.81 +19.5 HuttigBld Q HBP 3.80 .49 13 3.70 293 3.80 3.45 +.06 +140.3 Huya N HUYA 30.62 11.78 5831 20.97 18222 22.14 20.48 -.55 +16.8 Hyatt N H .80f 1.2 32 94.98 24.02 764 69.03 4525 73.14 68.30 -.06 -23.1 HycrftMin Q HYMC 16.17 6.80 170 7.76 350 8.19 7.59 -.04 -24.9 Hyliion N HYLN 58.66 9.50 4638 25.10 27978 26.89 21.24 +2.77 +151.3 Hyliion wt N HYLN/WS sHyreCar Q HYRE 6.42 .88 649 5.98 2243 6.55 5.00 +.27 +127.4 HysterYale N HY 1.27 2.4 14 65.41 30.25 29 53.23 230 53.73 49.82 +3.94 -9.7I -: I-MAB n Q IMAB 47.46 9.30 213 40.86 1122 41.98 36.37 +3.84 +196.1 i3 Vert Q IIIV 37.85 13.01 635 24.80 1547 26.42 23.92 -.10 -12.2 IAA Inc N IAA 64.98 21.79 849 60.10 5402 63.25 59.68 -1.72 +27.7 IAC Inter Q IAC IAMGld g N IAG 1.52f 44.6 5.35 1.44 6330 3.41 28531 3.58 3.31 -.12 -8.6sIBEX n Q IBEX 19.50 9.27 70 18.78 642 19.50 15.80 +2.98 +21.9 ICAD Q ICAD 15.31 5.91 109 9.37 705 9.76 8.86 +.10 +20.6 ICC Hld Q ICCH 43 15.00 9.60 4 13.00 4 13.00 12.65 +.80 -7.7 ICF Intl Q ICFI .56 .8 22 95.24 47.75 96 73.36 643 77.46 71.42 -.46 -19.9 ICICI Bk N IBN .19e 1.5 15.42 6.86 5645 12.95 58122 13.65 12.90 -.23 -14.2 ICU Med Q ICUI 236.51 158.01 422 185.68 934 199.10 183.17 -11.93 -.8 IClickInt Q ICLK 10.22 3.01 531 7.56 2630 7.64 7.20 +.14 +134.8 IdexxLab Q IDXX 485.00 168.65 411 464.29 2014 469.13 443.65 +10.65 +77.8 IDT Cp N IDT 1.00f 10.5 11 11.86 4.81 91 9.51 411 10.01 9.20 -.09 +31.9 IEC Elec Q IEC 10.35 5.00 198 9.93 337 10.34 9.74 -.07 +9.2sIES Hldgs Q IESC 39.57 13.73 29 36.95 211 39.57 36.46 -1.68 +44.0 IF Bancp Q IROQ .30 1.5 15 24.05 15.03 2 20.28 18 20.68 19.93 +1.03 -11.9 IFresh h Q IFMK 2.83 .34 205 .86 1355 .86 .72 +.12 +111.6 IGM Bio Q IGMS 89.81 19.43 122 60.71 906 63.59 52.30 +7.24 +59.1 IHS Mark Q INFO .68 1.1 38 63.93 -1.1 iHrtMed Q IHRT 19.69 4.31 1420 10.79 4380 10.85 9.67 +.66 -36.2sII-VI Q IIVI 79 63.38 19.00 1749 64.78 6321 65.07 58.93 +5.30 +92.4sII-VI pf Q IIVIP 271.89 174.38 8 277.70 45 278.17 260.13 +17.70 +20.3 iM MnFut N DBMF 28.05 24.02 24.99 2 25.01 24.90 +.07 -1.3 IMAC Hl Q IMAC 4.95 .42 262 1.04 3510 1.15 1.01 -.18 -30.7 IMV Inc Q IMV 6.82 1.35 250 3.46 1263 3.80 3.28 -.13 +19.3 ING N ING .14e 1.5 12.44 4.52 2441 9.14 21160 9.25 8.82 +.32 -24.1 ING 6.125 N ISG 1.53 6.3 26.57 24.00 24.47 -6.0 INmune Q INMB 24.42 2.20 49 8.93 349 9.54 8.51 +.22 +54.0 ION Geo N IO 9.19 1.13 188 1.68 992 1.85 1.59 +.12 -80.6 IPG Photon Q IPGP 36 214.61 98.04 145 200.73 1236 204.37 197.45 -.27 +38.5sBiP Tin N JJT 49.16 35.16 49.16 49.16 48.84 +1.09 +12.2 BiP Softs N JJS 43.46 32.15 41.12 1 41.68 39.70 +1.39 -2.6 BiP PrM N JJP 75.09 48.82 66.16 1 66.91 65.53 -.12 +22.0 BiP Plat N PGM 50.09 28.71 46.00 0 46.00 43.28 +3.29 -.8 BiPNickel N JJN 64.37 44.01 1 63.70 8 64.29 61.62 +.58 +12.0sBiPIndMet N JJM 49.00 34.50 1 49.80 3 49.80 48.02 +1.78 +13.6 BiPGrains N JJG 50.31 38.00 0 49.77 5 50.13 48.86 +.90 +7.8sBiPCopp N JJC 49.43 32.02 8 49.88 26 50.20 48.16 +1.78 +15.0 BiPCoffee N JO 45.60 29.20 117 34.64 735 36.55 33.58 +1.50 -17.0sBiP Alum N JJU 43.18 32.18 1 42.97 1 43.59 42.09 +1.24 +5.0sBiPAg N JJA 48.71 36.13 48.41 4 48.71 47.80 +1.18 +6.6 iPt MdFut N VXZ 42.11 16.44 43 30.98 98 31.15 30.04 +.87 +73.9 iPt ShFut N VXX 78.84 13.15 28931 18.60 158711 19.30 17.92 -.48 +23.0 IQ UltSh N ULTR 53.12 47.63 1 49.68 7 49.70 49.65 -.01 -.8 IQ M Intr N MMIT 27.51 22.05 16 26.62 122 26.63 26.40 +.23 +3.0 IQ M Ins N MMIN 29.98 22.44 65 27.46 566 27.49 27.20 +.20 +4.4 IQ HdgMult N QAI 32.01 26.58 61 31.78 758 31.85 31.54 +.17 +3.2sIQ Hedge N MCRO 28.25 21.76 0 28.31 8 28.35 28.17 +.19 +6.3sIQ HdgLgS N QLS 25.16 17.29 25.16 17 25.16 25.01 +.22 +10.4 IQ US Lg Q CLRG .44e 1.6 27.76 16.23 0 27.10 2 27.31 27.10 +.19 +.3 IQ Ch SC N CSML 28.05 13.30 3 26.39 21 26.81 26.17 +.77 -3.5 IQ HdgEv N QED 24.40 17.70 0 23.54 4 23.54 23.36 +.22 +8.7 IQ HiYlVl N HYLV 25.79 20.38 9 25.22 51 25.32 25.17 +.01 -.8 IQ CorePl N AGGP 21.40 18.68 1 19.92 13 19.93 19.82 +.09 +.9 IQ CoreBd N AGGE 19.66 19.36 19.63 +.8 IQ 50HJpn N HFXJ 22.33 15.44 20.18 -6.7 IQ 50HgEur N HFXE 21.31 13.80 19.07 -8.7 IQ 50HIntl N HFXI 22.26 14.67 13 21.85 167 21.87 21.55 +.34 +.6 IQ RealRtn N CPI 28.52 25.10 0 27.48 5 27.50 27.46 +.02 -1.5 IQUSReSC N ROOF 1.43e 6.9 27.04 12.96 22 20.70 46 21.25 20.51 +.56 -19.4 IQMrgArb N MNA 36.18 26.21 73 33.92 897 33.99 33.54 +.22 +2.2 IQ GlbRes N GRES .10e .4 27.61 19.54 1 27.02 5 27.31 26.78 +.42 -.8sIQIYI Q IQ 28.03 14.51 11585 22.63 67877 28.03 21.88 -4.07 +7.2 IQVIA Hldg N IQV 24 180.77 81.79 589 169.77 3722 175.38 167.01 -4.16 +9.9 IRSA N IRS 7.58 2.57 82 4.65 580 5.29 4.15 +.49 -32.8 IRSA Prop Q IRCP .32e 2.2 18.00 5.06 101 14.49 377 15.00 9.50 +5.07 -13.5sIRhythm Q IRTC 274.21 56.54 251 224.62 1933 274.21 212.99 -36.55 +229.9 iRobot Q IRBT 28 98.55 32.79 486 78.38 3295 78.97 75.43 +1.85 +54.8 iSh US Vl n N STLV 25.27 15.63 1 23.33 1 23.53 23.33 +.21 -6.2 iSh US Gr n N STLG 30.19 17.78 29.41 7 29.56 29.41 +.04 +17.5 iSh US Tc n N TECB 34.54 19.65 20 32.97 100 33.26 32.80 +.10 +27.6 iShBd21 n Q IBTA .20 .8 26.72 25.14 25.37 1 25.37 25.35 +.01 +.9siShAdvMsc n Q DMXF 60.21 51.06 8 60.26 34 60.32 59.68 +.74 +17.5siShAdvUS n Q USXF 30.62 24.79 21 29.69 120 32.84 29.59 -.07 +16.9 iShBd22 n Q IBTB .21 .8 25.90 25.31 25.53 1 25.53 25.52 +.8 iShBd29 n Q IBTJ .16 .6 27.88 25.08 1 26.34 7 26.35 26.21 +.12 +3.3 iShBd28 n Q IBTI .16 .6 28.12 25.23 1 26.36 6 26.36 26.26 +.08 +3.3 iShBd27 n Q ITBH 27.87 25.29 1 26.24 6 26.24 26.15 +.08 +3.7 iShBd26 n Q IBTG .14 .5 28.22 25.18 1 26.18 7 26.19 26.11 +.06 +3.4 iShBd25 n Q IBTF .16 .6 26.32 25.27 0 26.08 3 26.08 26.04 +.04 +2.9 iShBd24 n Q IBTE .16 .6 26.93 25.24 0 25.92 3 25.92 25.89 +.03 +2.6 iShBd23 n Q IBTD .15 .6 27.94 25.27 0 25.70 3 25.70 25.68 +.01 +1.4 iShCyber N IHAK 36.36 20.36 63 33.80 293 34.08 32.70 +.89 +26.0siShEdgMl N MIDF 30.49 18.23 30.41 0 30.49 30.25 +.46 +7.0siShGeno N IDNA 42.39 22.32 203 41.56 398 42.39 40.92 -.13 +39.2 iBdDc26 N N IBMO 27.09 22.84 4 27.07 36 27.08 26.92 +.11 +4.3siSh SlfDr N IDRV 39.80 17.35 86 39.01 418 39.80 38.20 +1.11 +42.6 iSh JpVl Q EWJV 27.11 18.38 5 25.43 97 25.43 24.89 +.69 -1.7siSh JpEq Q EWJE 37.56 25.02 1 37.82 7 37.82 37.11 +1.33 +5.8 iShGlGr Q BGRN 1.54 2.7 56.24 51.93 31 56.12 109 56.12 55.80 +.27 +4.6siShSCOp N ESML 31.52 16.65 49 31.24 309 31.52 30.69 +.76 +8.0 iShBrHiY N USHY 41.47 31.58 983 40.52 6745 40.62 40.35 +.29 -1.4 iSh US Dv N DIVR 32.43 19.52 3 31.12 10 31.73 31.08 +.05 +1.4 iSh iB D27 N IBDS 27.64 20.41 37 27.39 243 27.55 27.22 +.16 +5.3 iShGold N IAU 19.76 13.80 9469 17.87 73935 18.08 17.70 -.13 +23.2 iShGSCI N GSG 16.61 7.50 208 11.29 1574 11.30 11.08 +.28 -30.4 iSAstla N EWA 1.01e 4.4 23.54 12.73 2308 22.80 14084 22.87 22.36 +.61 +.7 iSAstria N EWO .37e 2.1 21.12 10.35 4 17.64 99 17.70 17.30 +.70 -15.2 iShBelg N EWK .51e 2.7 20.21 11.94 2 18.80 44 19.00 18.70 +.17 -5.9 iShBrazil N EWZ .67e 2.1 48.48 20.14 33455 32.17 154829 33.14 31.57 +.85 -32.2 iShCanada N EWC .48e 1.6 30.81 17.59 1378 29.62 7802 29.67 29.02 +.83 -.9siShEMU N EZU .86e 2.0 42.63 25.32 4354 42.45 20787 42.63 42.09 +.47 +1.3 iSFrance N EWQ .58e 1.8 32.99 19.29 379 32.32 2396 32.48 32.01 +.59 -1.2 iShGerm N EWG .60e 2.0 30.75 17.50 3465 30.09 21071 30.25 29.86 +.16 +2.3 iSh HK N EWH .61e 2.5 25.64 17.92 5141 24.45 29019 24.48 24.08 +.61 +.5siSh SKor N EWY .65e .9 75.29 38.26 3344 74.66 22871 75.29 73.94 +1.12 +20.1 iShMexico N EWW .78e 1.9 48.19 25.03 2411 40.94 19350 41.43 39.70 +1.77 -9.1siShNeth N EWN .66e 1.7 38.57 21.62 100 38.52 1079 38.58 37.96 +.08 +13.8 iSPacxJpn N EPP 1.66e 3.6 48.13 28.86 262 46.28 1213 46.33 45.49 +1.24 iShSoAfr N EZA 1.02e 2.4 52.37 24.12 239 42.27 1383 43.20 41.74 -.18 -13.8 iShSpain N EWP .99e 3.8 29.57 17.60 560 26.36 3017 26.50 26.05 +.43 -8.9siSSwedn N EWD .76e 1.9 39.20 21.38 213 39.08 572 39.20 38.55 +.78 +18.8siShSwitz N EWL .75e 1.7 43.21 29.55 744 42.86 3805 43.21 42.62 +.04 +5.5 iShFrntr100 N FM .30e 1.1 31.35 19.35 44 27.63 197 27.90 27.39 -9.0 iShGlHiY bt A GHYG 2.09e 4.2 50.09 35.97 5 49.55 33 49.67 49.32 +.33 -.6siShxUSH bt A HYXU .92e 1.7 54.97 39.61 7 54.87 18 54.99 54.57 +.54 +5.9 iShEMCBd bt A CEMB 2.28 4.3 52.90 40.67 41 52.55 192 52.62 52.20 +.27 +1.5 iShEMkHY N EMHY 3.98 8.8 48.12 32.81 43 45.18 231 45.30 44.95 +.28 -4.5 iShAsiaPDv N DVYA 2.29e 6.2 45.13 24.71 6 37.02 33 37.11 36.20 +1.13 -15.4 iShEmMDv N DVYE 1.83e 5.4 41.99 25.51 149 34.11 535 34.60 34.03 +.46 -16.0 iShGblSilv N SLVP .29e 1.9 18.97 5.62 183 15.52 974 16.55 15.21 -.85 +38.2 iShGblEnP N FILL .59e 4.8 19.51 7.77 23 12.37 177 12.64 12.23 +.52 -34.7siShGblAgri N VEGI .55e 1.7 32.42 18.38 3 32.16 78 32.42 31.84 +.68 +11.1 iShMsciWld N URTH 1.57e 1.5 108.27 66.38 37 107.06 252 108.10 106.42 +.38 +8.4 iShEMAsia Q EEMA 1.23e 1.5 84.86 49.13 78 83.75 395 83.80 82.37 +1.23 +18.3siShEMktSC N EEMS .89e 1.8 48.63 27.11 27 48.71 65 48.90 47.81 +1.29 +7.6 iShEMkBd N LEMB .42e 1.0 45.42 34.53 23 43.82 1296 43.85 43.36 +.47 -.2 iShWldMnV N ACWV 1.93e 2.0 99.70 70.06 668 95.51 1567 97.17 95.19 -.74 -.3siSEMMnVol N EEMV 1.15e 1.9 59.71 42.10 258 59.62 1750 59.71 59.07 +.61 +1.6 iShJpnSC N SCJ 1.81e 2.4 78.19 49.10 5 76.45 30 76.50 74.75 +.80 +2.9 iShThai N THD 1.88e 2.5 88.99 45.95 258 74.42 2310 75.05 72.38 +2.10 -15.0 iShIsrael N EIS .81e 1.4 61.75 36.86 4 57.58 29 57.79 56.65 +1.37 +.4 iShChile N ECH .71e 2.6 34.61 17.55 108 27.36 2659 27.97 27.01 +.38 -17.9 iShBRIC N BKF .54e 1.1 52.70 31.75 13 51.19 82 51.24 50.38 +.63 +13.0siShsUSA N EUSA .67e 1.0 69.22 39.38 11 68.15 174 69.22 67.93 +.50 +6.5 iShTurkey Q TUR 1.10e 4.7 29.42 17.62 160 23.54 1337 23.81 21.99 +.81 -13.1 iShSilver N SLV 27.39 10.86 15520 22.49 81554 23.10 22.08 -.41 +34.8 iShS&P100 N OEF 1.92e 1.2 168.16 101.87 153 163.01 1177 166.35 162.77 -1.56 +13.1 iShMrnLV N JKF 2.46e 2.3 117.95 75.13 23 107.04 67 109.38 106.75 +.17 -8.7 iShIntTBd Q IGOV 54.20 45.22 93 54.01 533 54.14 53.60 +.48 +7.7 iShMrnLG N JKE 1.20e .4 286.41 158.00 16 275.87 114 279.66 275.59 -.69 +31.4siShNewZea Q ENZL 2.01e 3.1 66.00 35.70 17 64.61 70 66.00 64.22 -.40 +11.9 iSh1-3yITB Q ISHG 83.57 73.39 5 82.85 17 82.97 82.50 +.34 +4.5 iShMrnLC N JKD 2.24e 1.1 211.87 122.90 6 204.63 25 208.86 204.33 -2.73 +10.9 iShBrazSC N EWZS .40e 2.7 22.44 7.89 43 14.62 197 15.02 14.20 +.43 -31.3 iShIntlPfd N IPFF .96e 6.5 15.72 8.38 1 14.73 41 14.76 14.54 +.22 -4.7 iShSPTUS N ITOT 83.05 48.52 866 81.24 10071 82.36 80.83 -.02 +11.8 iShSTNtMu N SUB .86 .8 108.56 97.45 226 107.99 929 108.00 107.71 +.05 +1.1 iShAgcyBd N AGZ 1.81 1.5 124.18 115.39 19 120.92 181 120.93 120.59 +.27 +4.6 iShSelDiv Q DVY 3.03e 3.3 107.36 61.89 461 92.28 4692 94.94 91.73 +.46 -12.7siShGTimb Q WOOD .94e 1.3 71.81 39.55 13 70.89 77 71.81 70.34 +1.51 +5.8 iShTIPS N TIP 1.69e 1.3 127.28 107.37 1138 125.82 10680 125.83 125.11 +.49 +7.9 iShEurFn Q EUFN .74e 4.4 19.80 10.59 1859 16.69 12539 16.92 16.47 +.39 -14.4 iShAsiaexJ Q AAXJ 1.30e 1.5 86.40 52.95 644 85.77 7046 86.01 84.43 +1.44 +16.7 iShChinaLC N FXI .87e 1.8 49.44 33.11 16211 47.44 54112 47.85 46.91 -.03 +8.7siShTransp N IYT 1.70e .8 222.90 116.61 125 215.92 931 222.90 214.83 +2.49 +10.4 iShChinaSC N ECNS 1.73e 3.6 47.97 31.27 5 47.41 56 47.57 46.05 +1.64 +16.2 iSCorSP500 N IVV 4.38e 1.2 365.69 220.28 2697 356.63 15156 363.87 355.49 -2.71 +10.3 iSMornMC N JKG 2.32e 1.0 225.79 126.19 3 222.06 32 225.49 219.84 +.57 +6.0 iShEMInfr Q EMIF .93e 3.9 32.26 17.06 1 23.59 10 23.97 23.59 +.32 -25.1 iShGClnEn Q ICLN .33e 1.5 22.95 8.08 2929 22.09 16572 22.21 21.44 +.39 +88.0 iShUSAgBd N AGG 2.65e 2.1 119.73 105.56 7217 118.29 32689 118.34 117.58 +.65 +5.3 iShEMkts N EEM .59e 1.2 49.53 30.09 35321 49.06 193411 49.20 48.38 +.73 +9.3siShACWX Q ACWX 1.00e 2.0 50.79 32.40 1119 50.80 7035 50.86 50.17 +.78 +3.4 iShiBoxIG N LQD 3.87 2.8 139.38 104.95 17464 137.57 70026 137.85 135.73 +1.81 +7.5 iSh ACWI Q ACWI 1.43e 1.7 87.48 53.31 5056 86.35 16299 87.14 85.73 +.35 +9.0siSKokusai N TOK 1.60e 2.0 80.45 49.06 0 79.62 13 80.45 79.11 -.03 +7.8 iShCorUSTr N GOVT .33 1.2 28.54 25.86 2729 27.77 19405 27.78 27.60 +.14 +7.1siSEafeSC Q SCZ 1.51e 2.3 64.19 37.73 844 64.28 4355 64.41 63.38 +1.19 +3.2 iSGblTelcm N IXP 2.31e 3.2 73.21 45.58 5 71.88 37 72.51 71.26 -.20 +17.1 iShEMBd Q EMB 4.55 4.0 117.20 85.00 3414 114.12 18218 114.23 113.52 +.29 -.4 iShGblTech N IXN 1.10e .4 283.39 155.91 47 274.55 296 278.84 273.47 -.49 +30.4 iShAaa-ACp N QLTA 1.51e 2.6 59.53 47.79 206 58.51 788 58.59 57.90 +.57 +7.0 iSMrnMCG N JKH .59e .2 370.90 183.44 21 354.72 146 356.78 345.96 +7.60 +34.9 iShIndones N EIDO .35e 1.6 26.56 11.91 650 21.58 9425 21.98 21.52 +.22 -15.9 iSSP500Gr N IVW 2.03e 3.4 250.42 55.48 1045 60.36 9740 61.51 60.20 -.59 -68.8 iShNYMun N NYF 58.92 50.39 9 57.99 92 57.99 57.53 +.42 +1.6 iShGblHcr N IXJ 76.11 51.07 292 73.79 797 76.08 73.30 -1.82 +7.3 iShGnmaBd Q GNMA 1.08 2.1 55.03 48.94 41 50.95 396 51.02 50.78 +.06 +1.5 iShGblFin N IXG 1.28e 2.1 69.57 40.26 26 61.52 190 62.60 61.10 +1.23 -10.5 iShUSAQlt N QUAL 1.04e .9 114.85 68.20 770 110.46 3817 112.93 110.15 -1.08 +9.4 iSSPGlbEn N IXC 1.01e 5.2 31.71 12.23 693 19.55 3786 20.00 19.11 +.99 -36.6 iShCalMn N CMF 63.23 53.00 133 62.85 403 62.90 62.40 +.38 +2.6 iSh CMBS N CMBS 1.00 1.8 56.00 49.03 25 55.06 220 55.17 54.73 +.03 +4.3siShUSASize N SIZE 1.26e 1.2 106.30 60.20 30 104.86 881 106.30 104.33 +.92 +7.6 iSGblInfra N IGF 1.27e 2.9 49.93 28.19 442 43.28 1754 43.81 42.84 +.11 -9.7 iShNANatR N IGE .85e 3.8 30.42 13.28 115 22.22 935 22.71 21.75 +.64 -26.2siSh JPXNik N JPXN 69.43 45.69 2 69.95 25 69.95 68.78 +1.45 +9.7 iShUSAVal N VLUE 1.49e 1.8 91.86 54.20 1239 82.49 7225 84.02 81.95 +.80 -8.1 iShLatAm N ILF .60e 2.3 34.83 15.54 1037 25.59 10417 26.21 25.07 +.85 -24.7 iShUSAMo N MTUM .81e .5 158.39 88.83 731 151.22 6694 152.43 150.33 +.06 +20.4 iShMrnMCV N JKI 2.72e 1.8 171.05 89.87 4 149.98 25 153.57 149.49 +1.38 -11.1 iShPhilpns N EPHE .20e .6 34.90 19.00 55 32.72 475 32.84 31.36 +1.12 -4.7 iSSP500Val N IVE 2.14e 1.7 132.10 81.70 364 122.44 3994 125.18 121.77 -.52 -5.9 iShNMuBd N MUB 2.59 2.2 118.15 100.03 876 116.82 7467 116.84 116.03 +.73 +2.6 iShUKSC bt A EWUS 1.38e 3.5 44.79 21.63 23 39.50 72 39.71 38.80 +1.19 -11.0 iSRTop200V N IWX 1.17e 2.1 59.37 37.65 60 55.31 290 56.48 55.17 -.20 -5.5 iShIntlDev N WPS 1.16e 3.4 39.86 23.31 1 34.54 18 34.61 34.18 +.65 -10.9siShAsia50 N AIA 1.02e 1.2 82.60 46.01 49 82.07 688 82.60 81.03 +1.25 +24.3 iSh20 yrT N TLT 3.05 1.9 179.70 135.38 7243 161.51 41943 161.54 157.61 +3.35 +19.2 iSRTop200G N IWY .82e .7 131.90 71.86 264 124.62 872 126.72 124.47 -1.18 +29.0 iSh7-10yTB Q IEF 1.54 1.3 123.41 110.04 16772 120.50 42695 120.52 119.88 +.52 +9.3 iShRTop200 N IWL 1.02e 1.2 87.36 52.77 28 85.28 286 86.78 85.20 -.63 +13.5 iShIntSelDv N IDV 1.51e 5.0 34.12 19.52 621 28.03 3525 28.22 27.70 +.58 -16.5 iSh1-3yTB Q SHY .86 1.0 86.80 84.47 1785 86.37 13228 86.38 86.33 +.04 +2.1siS Eafe N EFA 1.66e 2.4 70.42 45.73 18252 70.35 96181 70.44 69.52 +.98 +1.3siShGerSC bt A EWGS .69e 1.0 66.95 35.64 3 67.31 13 67.31 65.52 +2.24 +11.3 iShEurRE Q IFEU 1.46e 4.2 42.75 24.38 35.01 -15.8 iSRusMCV N IWS 1.59e 1.7 96.96 53.42 752 92.07 3923 93.63 91.27 +.89 -2.8 iShCrLTBd N ILTB 2.54 3.3 79.65 61.05 22 76.99 270 77.00 75.20 +1.74 +13.1 iSRusMCG N IWP 1.02e .5 194.02 101.93 273 189.86 2059 191.14 186.30 +2.98 +24.4 iShIntlRE Q IFGL 1.48e 5.6 30.83 17.75 26 26.30 204 26.54 26.08 +.38 -12.9siShEuroSC Q IEUS 1.08e 1.9 57.35 31.74 3 57.19 28 57.35 56.54 +1.55 +2.6 iShNorC bt A ENOR .58e 2.5 25.48 12.73 2 22.84 21 23.00 22.54 +.73 -9.2 iShRsMd N IWR 65.14 36.03 672 64.53 5181 65.06 63.65 +.75 +8.2 iShMrnSC N JKJ 1.78e 1.0 194.49 103.24 1 184.66 6 185.80 182.34 +4.65 -2.2siShIreland N EIRL .55e 1.2 47.32 25.38 10 46.43 20 47.32 46.08 -.34 +.1 iSCorSPMid N IJH 1.89e .9 216.81 117.87 713 214.40 4869 216.50 211.40 +3.48 +4.2 LgTrmBd N IGLB 2.67 3.7 74.42 52.06 288 72.86 1784 73.06 71.20 +1.67 +9.3 iShiBxHYB N HYG 5.09 5.9 88.53 67.52 42727 85.92 138623 86.14 85.65 +.48 -2.3siShFinlC bt A EFNL .51e 1.2 42.73 24.67 5 42.50 35 42.73 42.06 +.65 +11.6 iShSft N IGV .12e 337.08 176.23 687 326.90 3519 330.20 316.96 +6.23 +40.3 iShCorUS N FTY 58.12 31.37 84 47.91 1469 49.49 47.16 -.20 -12.2 iShDenC bt A EDEN .81e .9 91.27 51.08 31 91.08 164 91.21 88.66 +1.26 +32.3 iShs SOX Q SOXX 1.55e .4 353.77 167.79 456 347.37 2382 352.07 341.12 +6.47 +38.3 iShIndia50 Q INDY .15e .4 39.49 21.97 18 38.85 375 39.19 38.55 +.30 +.6 iShNetw N IGN .25e .5 57.43 37.29 1 53.60 9 54.35 52.96 +.26 -2.9 iShNATch N IGM .73e .2 338.59 183.27 24 325.60 117 328.82 322.87 +.01 +34.5 iShNsdBio Q IBB 146.53 92.15 2904 138.87 16176 142.36 137.28 -2.19 +15.2 iShResRE N REZ 2.01e 3.0 82.13 44.34 19 67.12 153 70.43 66.00 -1.35 -10.9 iShC&SRE N ICF 2.97e 2.7 126.00 73.55 22 108.31 281 112.10 107.07 -1.51 -7.4 iShKLDSoc N DSI 1.11e .8 139.39 82.98 68 135.61 277 137.65 135.57 -.62 +12.9 iShGbl100 N IOO 60.68 38.23 61 59.75 860 60.66 59.50 -.23 +10.8 iShConsSv N IYC 1.50e .6 270.77 150.00 13 267.06 86 270.37 266.16 +1.32 +17.0 iShMBS Q MBB 2.62 2.4 111.31 104.79 1085 110.17 6813 110.23 110.02 +.06 +2.0 iShGvCrBd N GBF 2.86 2.3 127.83 111.36 4 125.87 22 125.96 124.92 +.91 +6.9 iShIndia bt A INDA .24e .7 36.90 20.48 1842 36.49 14728 36.86 36.29 +.14 +3.8 iSR1KVal N IWD 2.41e 1.9 138.88 84.11 2332 130.18 13166 132.65 129.31 +.16 -4.6 iSMrnSCG N JKK .87e .3 273.36 133.27 15 269.75 133 270.56 264.79 +4.84 +27.3 iShPoland N EPOL .42e 2.4 22.01 12.11 218 17.54 684 17.58 17.12 +.69 -16.8 iSMCGth N IJK 1.88e 2.8 257.97 59.79 169 67.60 1432 67.97 66.67 +.95 -71.6 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 10 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 64

iShIntGvC N GVI 1.99 1.7 118.58 103.14 27 117.61 218 117.78 117.23 +.29 +4.4 iSR1KGr N IWF 1.45e .6 234.76 128.23 1856 225.46 7933 228.29 224.39 -1.05 +28.2 iSIndiaSC bt A SMIN .10e .3 38.72 20.74 10 38.18 256 38.24 37.08 +1.42 +6.2 iShBrUSIn Q USIG 1.89 3.1 62.29 49.15 710 61.73 3206 61.80 61.10 +.66 +5.9 iSRus1K N IWB 2.36e 1.2 203.79 120.20 413 200.01 3196 202.88 199.07 -.33 +12.1 iSR2KVal N IWN 1.98e 1.6 130.16 69.27 2076 120.99 10920 123.64 119.28 +3.03 -5.9 iShIntTr Q IGIB 1.91 3.1 61.64 50.11 3308 61.39 16032 61.49 61.04 +.35 +5.9 iShShrtT Q IGSB 1.44 2.6 55.09 47.21 3404 55.01 23010 55.04 54.89 +.09 +2.6siSR2KGr N IWO 1.36e .5 257.35 129.54 733 256.04 2506 257.35 250.00 +5.07 +19.5 iSh10-20TB N TLH 2.99 1.8 175.92 143.58 88 164.32 587 164.36 161.39 +2.56 +14.4 iShFltRtB N FLOT .32 .6 51.10 42.84 331 50.73 1629 50.73 50.69 +.03 -.4siShR2K N IWM 1.77e 1.0 179.72 95.69 24219 177.50 126491 179.72 174.28 +4.00 +7.1 iSh3-7yTrB Q IEI 1.50 1.1 134.11 125.30 441 132.92 3462 132.94 132.68 +.19 +5.7 iShCorHiDv N HDV 2.90e 3.4 98.49 61.04 192 85.57 1397 87.60 84.95 -.26 -12.7 iSCorUSVal s Q IUSV 1.16e 2.0 63.93 39.21 481 59.37 7001 60.66 59.06 -.15 -5.8 iSCorUSGr s Q IUSG .72e .9 86.74 48.55 322 83.82 2682 85.34 83.58 -.72 +23.9 iShChina N MCHI .61e .7 84.72 50.00 1974 81.50 17083 81.69 79.47 +1.04 +27.2 iShShtTrB Q SHV 1.10 1.0 112.99 110.12 1219 110.68 9447 110.69 110.67 +.2 iShUSPfd Q PFF 2.04 5.4 38.33 23.85 3228 37.56 24913 37.80 37.37 +.27 -.1 iSEafeMnV N EFAV 2.81e 3.9 75.94 53.83 519 72.03 3634 72.08 71.29 +.69 -3.4 iSRus3K N IWV 2.47e 1.2 215.03 126.00 208 210.50 646 213.58 209.81 -.18 +11.7 iSGblMatl N MXI 1.02e 1.4 76.35 42.09 87 75.37 180 75.78 74.60 +.93 +11.7 iShUtils N IDU 4.54e 2.9 177.36 109.28 46 156.84 184 164.41 155.84 -5.80 -3.2 iSUSAMinV N USMV .87e 1.3 69.79 45.75 2188 66.15 18360 67.77 65.81 -.94 +.8 iSMrnSCV N JKL 2.98e 2.3 145.14 72.15 3 129.87 40 132.97 128.06 +3.87 -9.6 iShMCVal N IJJ 2.16e 2.7 173.51 68.74 94 80.27 1867 81.63 79.24 +1.55 -53.0 iShGblUtil N JXI 1.99e 3.3 64.27 41.43 6 60.38 35 62.27 60.00 -1.40 +2.8 iShTelecm N IYZ .68e 2.3 30.96 22.06 161 29.30 1400 29.80 29.11 -.16 -1.9 iShTech N IYW 1.20e .4 331.13 175.25 56 315.96 379 319.83 313.49 -.63 +35.8siShGblIndl N EXI 1.40e 1.3 105.24 59.59 46 104.36 223 105.24 103.77 +1.56 +7.3siShGblCSt N KXI 58.51 41.93 13 57.46 216 58.51 57.37 -.66 +3.6 iShREst N IYR 2.76e 3.3 100.75 56.27 3545 84.92 28870 87.81 84.03 -1.02 -8.8 iSGblCnDis N RXI 1.39e .9 150.01 79.23 13 148.17 70 148.99 146.96 +1.48 +17.7 iSh0-5Tips N STIP 104.28 96.04 87 103.39 542 103.40 103.27 +.10 +2.7 iShHmCnst N ITB .09e .2 60.87 22.39 1928 56.24 13259 57.21 55.16 +.66 +26.6siShInds N IYJ 1.65e .9 189.11 101.94 55 186.24 239 189.11 185.48 +2.23 +11.1 iShAerosp N ITA 1.31e .7 240.62 112.47 131 182.13 1214 188.29 181.11 +3.39 -18.0 iShHltcare N IYH 3.01e 1.3 246.39 156.17 64 234.55 186 243.43 233.58 -6.92 +8.7 iShFinSv N IYG 1.21e .9 156.97 86.42 37 136.17 246 140.24 135.85 -.05 -10.3 iShRegBks N IAT .61e 1.5 51.82 24.62 67 41.66 484 43.25 41.39 +.35 -18.3 iShInsur N IAK .82e 1.3 75.83 40.27 4 64.91 27 66.39 64.53 +.66 -9.0 iShFincls N IYF 1.45e 1.2 143.69 81.24 80 125.22 809 128.70 124.73 -.19 -9.1 iShBroker N IAI .65e .9 72.96 42.54 7 70.10 56 71.38 69.59 +1.07 +2.3 iShUSEngy N IYE 1.14e 6.0 32.84 12.13 1406 19.06 11339 19.63 18.57 +.98 -40.7 iShESGSel N KLD 1.14e .7 160.67 93.50 49 156.79 291 158.87 156.20 -.37 +17.0 iShCrSPS N IJR 85.92 47.52 2840 83.88 22633 85.34 82.56 +2.15 iShMedDev N IHI 1.57e .5 329.94 183.25 117 312.12 920 324.51 310.70 -9.60 +18.1siShConsGd N IYK 2.43e 1.5 160.05 92.00 9 158.78 78 160.05 155.28 +3.34 +19.2siShHltcPrv N IHF .24e .1 235.25 134.50 18 223.76 171 235.25 221.69 -8.11 +11.4siShCorTInt N IXUS 1.28e 2.0 64.27 40.35 1027 64.31 6038 64.39 63.46 +1.06 +3.9 iShPharm N IHE 3.11e .9 175.67 115.53 11 171.97 68 174.97 171.04 -1.33 +7.4 iShBasM N IYM 1.42e 1.3 112.18 59.49 54 108.07 305 109.23 106.58 +.91 +10.3 iShPeru N EPU .70e 2.2 37.36 20.73 13 31.83 621 31.83 30.15 +1.24 -14.1siShCorEafe N IEFA 1.56e 2.3 66.41 42.29 6229 66.39 42499 66.50 65.59 +1.00 +1.8 iShOilEq N IEZ .86e 8.9 20.98 5.09 135 9.64 898 9.99 9.00 +.96 -52.6 iShDJ US N IYY 2.01e 1.1 182.29 107.20 12 178.25 128 180.72 177.81 -.27 +11.7 iShO&GEx N IEO 1.06e 3.2 56.97 17.63 81 32.75 647 33.86 31.34 +2.20 -41.0siShAggrAllo N AOA .98e 1.6 62.18 41.85 51 61.76 324 62.18 61.38 +.26 +6.5 iShCrShUS s Q ISTB 1.21 2.3 51.81 47.53 333 51.51 2858 51.57 51.46 +.03 +2.2 iShEurope N IEV 1.12e 2.4 47.42 29.49 63 45.97 681 46.18 45.59 +.39 -2.1siShGroAllo N AOR .81e 1.6 50.94 36.81 107 50.74 520 50.94 50.47 +.23 +6.1siSRusMic N IWC 1.08e 1.0 107.56 55.02 39 106.74 213 107.56 104.35 +3.30 +7.3 iShModAllo N AOM .71e 1.7 42.65 33.58 117 42.40 1411 42.50 42.24 +.19 +5.7 iShMorMl bt A IYLD 1.33e 5.4 26.08 17.59 58 23.58 147 23.66 23.24 +.37 -7.7 iSMsciVal N EFV 1.66e 3.6 50.95 30.26 642 45.83 12598 45.98 45.30 +1.09 -8.2 iSSCVal N IJS 1.73e 2.3 162.87 62.47 203 74.61 3549 76.23 73.32 +2.24 -53.6 iShConsAllo N AOK .64e 1.7 38.49 29.00 158 38.15 817 38.23 37.96 +.20 +5.3 iShEafeGr N EFG 1.37e 1.4 97.07 60.13 286 96.18 2223 96.32 95.09 +.63 +11.2 iShSCGrth Q IJT 1.54e 1.5 200.15 88.77 78 103.42 1142 104.82 101.82 +2.15 -46.5 iShiB3-20F N IBCD 24.65 22.79 24.55 -.1 iShiB3-23x N IBCE 26.44 21.48 4 25.08 15 25.12 25.05 +.02 +2.2 iShBd3-23 N IBDD 28.71 23.77 0 27.30 7 27.36 27.26 -.03 +1.8 iShBd3-20 N IBDC 26.14 24.32 26.02 -.1 iStar N STAR .44 3.1 17.50 5.48 362 14.17 3215 14.62 13.84 +.56 -2.3 iStar pfD N STARpD 2.00 7.8 26.43 10.72 5 25.52 31 25.96 25.45 -.01 -.5 iStar pfG N STARpG 1.91 7.5 27.18 10.86 3 25.62 29 26.39 25.33 +.21 +.4 iStar pfI N STARpI 1.87 7.4 25.83 10.58 3 25.27 29 25.75 25.27 -.18 -.9 IT TchPck A ITP 2 1.39 .39 767 .61 2753 .66 .57 +.01 -35.1 ITT Inc N ITT .68 .9 19 75.56 35.41 340 71.93 2210 74.06 69.83 +2.37 -2.7 iTeosTh n Q ITOS 34.33 17.50 118 25.40 432 25.73 23.01 +2.04 +33.3 iBio A IBIO 7.45 .05 6798 1.61 62113 2.11 1.57 -.17 +546.6 Icahn Ent Q IEP 8.00 15.3 22 69.10 34.00 415 52.30 1504 53.59 51.55 +.49 -15.0 IchorHld Q ICHR 14 39.83 13.68 179 29.17 1731 29.94 27.36 +1.38 -12.3 Icon PLC Q ICLR 32 215.29 104.28 155 189.68 838 195.89 183.87 -1.20 +10.1 IconxBrn Q ICON 1.92 .51 203 .79 1786 .83 .70 +.04 -41.5 Idacorp N IDA 2.84f 3.1 22 113.58 69.05 443 90.30 1603 95.13 89.05 -3.43 -15.4 IdealPwr Q IPWR 10.92 1.08 247 7.74 2524 8.71 5.75 +2.14 +236.5 Ideanom h Q IDEX 3.98 .28 109037 1.54 207589 1.75 1.03 +.55 +79.9 IDEAYA Q IDYA 19.97 2.95 283 12.52 792 14.24 12.28 -.84 +66.9 Identive lf Q INVE 7.48 2.11 55 6.93 194 7.00 6.41 +.21 +22.9sIderaPh Q IDRA 3.70 .81 1852 4.26 3249 4.90 2.63 +1.42 +134.1sIDEX N IEX 2.00 1.0 43 199.50 104.56 408 193.97 1900 199.50 192.49 +.80 +12.8 iHuman n N IH 29.00 15.68 134 25.80 351 25.80 22.70 +1.66 +15.0 Ikonics Q IKNX 7.38 2.83 23 5.26 52 5.43 4.92 +.39 -1.7 ITW N ITW 4.56f 2.2 37 224.69 115.94 1071 203.84 5772 214.74 202.09 -7.63 +13.5 Illumina Q ILMN 48 404.20 196.78 873 300.80 6137 309.07 292.65 -8.06 -9.3 ImageSens Q ISNS 53 6.00 2.79 72 4.23 243 4.40 3.97 +.19 -6.8 IMARA n Q IMRA 62.71 13.40 18 20.50 61 21.19 19.55 +.45 +36.7 Imax Corp N IMAX 22.35 6.01 417 15.09 3559 15.91 14.33 +.74 -26.1 Immatics Q IMTX 17.48 8.67 133 10.50 547 10.80 10.02 +.55 +1.0 Immersn h Q IMMR 10.86 4.23 183 8.14 1243 8.33 7.83 +.42 +9.6 ImmuCell Q ICCC 34 8.13 3.70 5 5.63 17 5.75 5.46 -.12 +9.3 ImunoGn Q IMGN 7.07 1.95 3668 5.99 12919 6.15 5.59 +.12 +17.3 Immunm n Q IMNM 16.77 10.18 13 10.70 56 11.75 10.65 -.76 -20.4 Imunmd Q IMMU 87.93 8.80 87.86 +315.2sImmunovnt Q IMVT 53.75 8.34 469 48.35 2062 53.75 47.02 -2.32 +204.7 Immuron Q IMRN 28.99 1.55 32 7.49 280 8.57 7.02 +.16 +106.3 Immurn wt Q IMRNW 1.40 Immutep Q IMMP 3.10 .53 111 1.90 638 2.15 1.75 -.24 +6.1 ImpacMtg A IMH 7.85 1.10 93 1.49 388 1.53 1.44 +.04 -71.7 ImpaxLabs Q IPXL 18.30 ImpOil g A IMO .66 3.8 7 27.43 7.04 551 17.24 3981 17.74 16.46 +1.14 -34.9 Impinj Q PI 36.56 11.47 179 35.15 1093 35.77 33.54 +.81 +35.9 InMode Q INMD 34 58.76 13.14 585 42.99 2813 44.71 40.69 +1.09 +9.7 InariMed n Q NARI 84.91 39.55 930 67.97 7777 79.21 64.61 -5.61 +59.9 IncOpR A IOR 26 17.00 8.32 11.80 4 12.45 11.55 -.44 -10.6 Incyte Q INCY 51 110.37 62.48 2210 81.93 7190 84.94 80.01 -.60 -6.2 IndepHld N IHC .44f 1.1 17 43.60 22.00 4 41.22 28 41.99 40.00 +1.38 -2.0 IndepRT N IRT .78a 6.0 26 16.85 6.86 553 12.98 4333 14.07 12.91 -.66 -7.8 IndBkMA Q INDB 1.84 2.7 16 87.11 49.25 196 69.43 645 71.97 67.12 +.83 -16.6 IndBkMI Q IBCP .80 4.7 1 22.98 9.19 64 16.94 543 18.12 16.60 +.27 -25.2 IndepBkTX Q IBTX 1.20f 2.1 14 63.16 20.35 178 57.47 847 59.98 56.41 +.34 +3.7 IndiaFd N IFN 1.70e 21.17 11.13 84 18.36 513 18.48 17.85 +.58 -8.8 IndiaGlC A IGC 4.50 .26 2462 1.28 6617 1.35 1.20 +.01 +103.2 IndoTel N TLK .67 29.37 16.06 501 22.25 2066 22.50 21.28 +1.31 -21.9sIndTcAc un Q ITACU 10.15 9.90 35 10.20 145 10.39 10.05 +.10 +2.3 IndLogis Q ILPT 1.32 6.1 21 24.18 12.95 260 21.70 1513 22.46 21.02 +.27 -3.2 IndBach N IBA .87e 2.2 53.21 28.04 13 40.45 40 40.94 38.75 +1.19 -22.2 Innera Q INFN 9.25 3.68 5359 7.84 11796 7.85 6.78 +.98 -1.3sInnityPh Q INFI 2.14 .60 1022 2.14 8746 2.17 1.45 +.42 +122.9 InflaRx Q IFRX 3 9.70 2.28 238 4.12 803 4.28 3.88 -.08 +4.0 InfoSvcs Q III .20f 7.5 3 3.76 1.61 30 2.67 360 2.79 2.65 -.01 +5.5 Infosys N INFY .27 29 16.62 6.76 4172 14.91 38176 15.53 14.76 -.38 +44.5 InfrEnAlt Q IEA 12.80 1.63 431 11.60 3528 12.70 11.01 +.71 +260.2 InfuSystem A INFU 15.19 5.26 42 14.95 396 14.97 13.80 +1.10 +75.3 IngerRand N IR 34 45.53 17.01 1433 44.26 9402 45.00 43.23 +1.50 +20.7 Ingevity N NGVT 94.11 24.92 220 66.79 1352 70.01 64.42 -.56 -23.6 InglesMk h Q IMKTA .66 1.8 16 49.14 32.21 80 37.69 504 38.63 36.09 -.03 -20.7 Ingredion N INGR 2.56f 3.3 13 99.51 59.11 769 77.14 3700 78.79 74.20 +3.73 -17.0 Inhibrx n Q INBX 26.98 15.20 38 25.10 282 25.88 18.15 +5.05 +21.7 Innodata Q INOD 4.35 .75 213 3.76 1056 4.27 3.62 -.48 +229.8 Innospec Q IOSP 1.04 1.3 18 107.85 56.71 100 80.76 574 83.63 78.42 +1.47 -21.9sRoundBit N NERD 27.44 11.91 73 27.96 165 28.03 26.51 +1.41 +74.1 InnovInd N IIPR 4.68f 3.1 164.99 40.21 203 151.95 1877 158.60 148.79 -.51 +100.3 InnoInd pfA N IIPRpA 32.80 23.00 1 30.75 16 32.00 29.98 +.35 +3.4 InnovSolu Q ISSC 77 8.09 1.20 13 6.89 74 6.99 6.08 +.70 +18.0 InSPX Pw n N PFEB 26.27 19.47 270 25.83 307 26.05 25.78 -.05 +3.5 InnSPX Ul n N UFEB 25.83 20.87 4 25.63 5 25.80 25.60 +3.2sInSPX Bu n N BFEB 26.67 17.00 2 26.42 40 26.67 26.42 -.06 +5.1 Innv RUT N KOCT 25.62 18.20 5 25.44 88 25.61 25.28 +.22 +.6 Innv OEX N NOCT 35.49 27.93 12 35.04 202 35.30 34.92 +.04 +8.3 InnSPX U N USEP 26.87 22.10 9 26.61 113 26.85 26.61 -.15 +5.0 InSPX P N PSEP 27.71 20.98 79 27.27 617 27.52 27.05 -.10 +5.9 InnBuff N BSEP 28.84 20.34 97 28.09 554 28.45 28.01 -.14 +8.4sInnUltBfr N UAUG 27.78 22.15 11 27.61 345 27.78 27.31 -.04 +6.8 InnPwBfr N PAUG 28.05 20.88 6 27.89 171 28.02 27.70 +.03 +8.3sInnBuffr N BAUG 29.47 19.73 28.94 6 29.47 28.94 -.08 +9.0 InnvBuf N BOCT 29.98 19.89 32 29.06 68 29.41 28.89 -.10 +10.8 InnvPwB N POCT 27.55 20.53 4 27.29 147 27.51 27.18 -.07 +8.3 InnvUltB N UOCT 26.67 21.25 6 26.50 24 26.62 26.47 -.03 +6.2 Innoviva Q INVA 1.00 9.1 8 15.62 7.58 596 10.95 3578 11.23 10.60 -.08 -22.7 Innsuites A IHT .02 .9 4.08 .67 134 2.19 13667 3.05 1.81 +.18 +43.1 Inogen Q INGN 24 76.89 26.57 167 35.47 903 36.96 33.21 +2.24 -48.1 Inovalon Q INOV .12p 27.93 13.39 665 18.79 3993 19.20 17.92 -.05 -.2 InovioPhm Q INO 33.79 2.25 13843 10.54 61881 12.94 10.23 -.68 +219.4 Inozyme n Q INZY 31.65 16.10 97 26.98 271 28.26 24.03 +2.32 +53.8 Inphi Q IPHI 157.10 55.72 783 148.59 3772 151.13 147.08 +.02 +100.7 Inpixon rs Q INPX 29.25 .92 3956 1.12 24667 1.20 .98 +.11 -77.2 InseegoCp Q INSG 15.25 3.91 1073 9.41 8411 9.96 9.20 +.09 +28.4 InsightEnt Q NSIT 16 73.22 28.25 327 69.62 1169 72.62 68.35 -.40 -1.0 InsightS N INSI .80 3.8 22.83 15.75 21 20.95 123 21.10 20.57 +.25 +4.6 Insignia s Q ISIG .70e 7 1.75 .54 261 .92 2742 .95 .83 -.00 +26.0sInsmed Q INSM 40.71 12.09 658 39.07 4576 40.71 35.92 +2.93 +63.6 Insperity N NSP 1.60 1.8 29 95.78 22.59 216 87.27 1449 90.98 84.73 -1.38 +1.4 InsprMed N INSP 184.39 40.53 188 179.54 1306 182.01 165.44 +4.88 +141.9 InspEnt Q INSE 7.69 1.87 39 5.86 327 6.17 5.46 -.04 -13.2 InstlldBPd N IBP 54 121.67 29.02 173 100.58 1007 102.34 95.02 +3.34 +46.0 Insteel Q IIIN .12 .5 29 26.61 10.00 70 25.31 473 25.62 23.18 +1.85 +17.8 Instructre N INST 54.31 45.45 49.00 +1.6 INSU II un Q INAQU 11.22 10.10 0 10.16 42 10.60 10.13 +.01 -3.2sInsulet Q PODD 268.33 121.00 376 265.24 1746 269.42 245.28 +9.24 +54.9 IntecPh rs Q NTEC 15.82 2.21 68 3.12 555 3.58 2.90 -.24 -68.8 IntegerHl N ITGR 99.95 46.01 180 69.90 994 73.59 69.02 +.19 -13.1 IntegLfSc Q IART 57 63.23 34.21 454 54.53 2400 56.87 54.21 -1.60 -6.4 IntegMed Q IMTE 13.31 2.60 719 5.07 914 5.65 4.18 +.92 -44.8 Intel Q INTC 1.32 2.9 15 69.29 43.61 24179 45.39 160607 46.75 44.70 -.07 -24.2sIntellia Q NTLA 35.54 9.18 857 32.34 5290 35.54 31.84 -.89 +120.4sIntellichk Q IDN 10.75 1.91 161 10.31 1767 10.75 9.44 +1.01 +37.7 IntellgSys A INS 45.47 23.26 28 38.28 140 38.64 36.71 +1.93 -4.2 IntParfum Q IPAR 1.32 2.5 28 79.32 34.20 133 53.00 717 57.59 52.26 -1.27 -27.1sIntrPriv un N IPV.U 10.27 9.15 350 10.25 1209 10.37 10.07 +.18 +4.1 IntrBrkr Q IBKR .40 .8 50 58.50 33.70 1344 52.98 3781 55.75 52.59 -.60 +13.6 InterceptP Q ICPT 125.00 27.02 521 35.65 3893 39.20 35.36 -2.22 -71.2 IntcntlExc N ICE 1.20 1.2 24 106.99 63.51 3623 101.06 12403 101.79 98.75 +1.71 +9.2 IntCtlHtl N IHG 69.12 25.39 101 59.67 973 62.39 58.88 +.40 -13.1 InterDig Q IDCC 1.40 2.3 65 67.06 31.04 119 60.09 1156 62.46 58.88 +.17 +10.3 Interface Q TILE .04 .5 12 17.68 5.06 1629 8.70 6785 8.90 8.06 +.65 -47.6 Intergroup Q INTG 38.60 23.85 0 32.75 2 32.75 31.87 +.25 -12.5 IntlBcsh Q IBOC 1.10 3.4 10 44.00 15.60 137 32.02 1026 33.08 30.90 +1.25 -25.7 IBM N IBM 6.52 5.7 12 158.75 90.56 4926 116.94 23185 118.88 115.89 +.09 -12.8 IntFlav N IFF 3.00 2.7 31 143.87 92.14 1042 112.06 5219 115.96 110.55 -.11 -13.1 IntlGmeT N IGT .80 6.2 15.84 3.59 2716 12.88 14490 13.12 10.90 +2.21 -14.0 IntlGnIns Q IGIC .09p 11.52 5.48 2 7.55 122 7.99 7.18 +.55 -28.1 IntMktCt N IMC IntlMonExp Q IMXI 18.69 6.46 134 15.78 753 16.40 15.50 -.28 +31.1sIntPap N IP 2.05 4.1 16 50.61 26.38 3370 49.43 19777 50.61 48.51 +1.54 +7.3 IntlSeaw N INSW .24 1.4 31.39 12.44 137 17.06 985 17.64 16.06 +1.13 -42.7 IntTower g A THM 2.27 .33 267 1.47 1036 1.53 1.41 -.02 +172.2 IntrpDia rs Q IDXG 1 11.00 2.57 53 3.05 633 3.24 2.60 -.05 -39.0 Interpublic N IPG 1.02 4.7 14 25.20 11.63 3127 21.65 16320 22.09 21.06 +.49 -6.3 IntersENT Q XENT 31.46 5.97 410 18.66 1512 20.06 17.99 -.18 -25.1sIntstP pfD Q IPLDP 1.27 4.8 26.58 19.55 1 26.50 28 26.58 26.22 +.27 +3.3 inTestCorp A INTT 11 6.20 2.08 9 5.25 51 5.50 5.03 +.20 -11.8 Intevac Q IVAC 18 7.68 3.17 49 6.04 222 6.25 5.74 +.36 -14.4 IntraCellu Q ITCI 43.56 8.57 1228 25.00 3656 28.01 24.80 -1.77 -27.1 IntPotsh rs N IPI 27.40 6.00 210 12.66 934 12.70 9.67 +3.20 IntriCon Q IIN 24 19.70 9.84 77 17.77 182 18.00 15.84 +1.47 -1.3sIntrusion n Q INTZ 13.05 9.65 188 12.50 477 14.73 10.25 +2.13 +19.0 Intuit Q INTU 2.12 .6 56 377.15 187.68 2369 347.69 7653 363.39 347.51 -9.26 +32.7 IntSurg Q ISRG 97 792.54 360.50 382 730.74 2409 764.04 723.49 -22.64 +23.6 Inuvo A INUV 1.11 .09 1152 .36 9768 .38 .35 +.01 +21.6 Invacare N IVC .05 .6 10.40 3.90 134 8.88 1171 9.00 8.16 +.67 -1.4 Inventiva n Q IVA 15.95 9.01 17 13.42 203 14.40 12.93 -.47 Invesco24 N IHTA 10.98 6.00 28 8.17 300 8.18 7.90 +.16 -21.7 InvHiIn23 N IHIT 10.85 6.67 52 8.13 361 8.21 8.00 +.09 -22.9 InvAdvMu2 A VKI .78 7.0 11.60 7.63 58 11.08 236 11.12 10.94 +.09 -.8sInBLDR Em Q ADRE .76e 1.4 53.78 28.52 30 53.26 85 53.78 52.41 +.71 +20.6 Inv Bond N VBF .83a 4.0 21.46 15.24 38 20.47 174 20.47 19.95 +.50 -1.6 InvB 29 Q BSMT 26.21 21.78 1 25.96 9 26.01 25.60 +.32 +4.3 InvB 28 Q BSMS 26.22 22.11 5 26.04 6 26.08 25.80 +.29 +4.2 InvB 27 Q BSMR 25.89 22.36 3 25.60 13 25.64 25.35 +.23 +2.6 InvB 26 Q BSMQ 26.08 22.55 2 25.76 24 25.81 25.53 +.14 +3.1 InvB 25 Q BSMP 25.99 22.87 4 25.93 36 25.99 25.82 +.03 +3.3 InvB 24 Q BSMO 25.79 23.00 4 25.62 18 25.70 25.60 -.02 +2.0 InvB 23 Q BSMN 25.72 23.45 5 25.60 10 25.62 25.54 +.03 +1.9 InvB 22 Q BSMM 25.51 23.79 5 25.46 42 25.46 25.35 +.03 +1.5 InvB 21 Q BSML 25.48 24.41 2 25.34 13 25.35 25.29 +.9 InvCAVal N VCV .79 6.3 13.45 8.83 78 12.50 226 12.58 12.35 +.15 -2.5 InvCrOpp N VTA .90 9.0 11.73 5.92 252 9.97 1232 10.00 9.76 +.21 -12.2sIn SCMatII Q PSCM .41e .8 51.38 25.76 0 50.26 10 51.38 49.21 +1.28 +5.1 InSC UtilII Q PSCU 1.21e 2.4 57.21 39.63 1 50.92 6 51.50 50.05 +.19 -3.3 InOpYCmd Q PDBC 16.91 11.08 594 14.14 8821 14.19 13.94 +.26 -14.6 InvGDrChi Q PGJ .20e .3 60.22 30.00 11 59.23 98 59.97 57.48 -.33 +42.4sInvDivAch Q PFM .50e 1.6 32.81 20.86 31 32.09 426 32.81 32.02 -.31 +4.5 InvHiYlDv Q PEY .68 4.1 19.34 10.97 122 16.58 979 17.12 16.45 -.01 -12.7 InvIntlDiv Q PID .65e 4.5 17.59 9.35 102 14.45 556 14.61 14.13 +.48 -15.3 InvMidVal N XMVM .64e 1.9 36.05 17.03 6 33.83 30 34.54 33.55 +.57 -4.1 InvSC Mom N XSMO .08e .2 44.63 24.13 9 44.06 62 44.29 43.22 +.90 +11.8 InvSCValM N XSVM .60e 1.9 34.64 16.74 8 32.30 62 32.94 31.65 +1.27 -4.6 InvUtils Q PUI .63e 2.0 37.71 23.25 2 31.69 16 33.12 31.45 -1.14 -7.7 InvWtrRs Q PHO .18e .4 45.50 26.19 36 44.20 241 45.06 43.84 -.04 +14.4 InvBuybk Q PKW .52e .8 70.70 39.13 13 66.98 89 68.51 66.77 +.28 -2.9sInv GARP N SPGP 68.00 36.96 11 66.77 125 68.00 66.62 +.11 +5.8sInvSP100Eq N EQWL .80e 1.2 66.23 40.42 1 65.18 7 66.23 65.17 +.24 +5.7 InvMidMo N XMMO 76.16 39.36 31 72.31 208 72.52 70.81 +1.16 +18.3 InvMidQ N XMHQ 65.69 33.64 7 62.46 91 63.46 61.88 +.55 +16.3 InvNasIntn Q PNQI 226.59 108.12 13 219.56 94 220.78 213.77 +4.19 +55.3 InvSmMid Q PRFZ 1.30e .9 139.30 76.37 20 137.76 126 139.07 135.01 +4.13 +.8sInvBasMat Q PYZ .61e .9 66.42 34.23 4 65.29 16 66.42 64.58 +1.20 +3.7sInv CnsCyc Q PEZ .30e .4 69.51 27.77 9 70.01 41 70.01 64.91 +5.03 +27.1 InvTechM Q PTF .26e .2 129.06 36.25 21 124.98 79 125.41 118.34 +5.51 +61.7 InvDWA M Q PDP .11e .1 85.26 44.95 52 81.86 525 82.41 80.70 +.89 +27.2sInvInds Q PRN .19e .2 89.68 46.67 19 84.53 77 89.68 83.38 +1.39 +23.9 InvHlthcr Q PTH 153.15 69.41 32 147.00 177 151.75 145.50 -3.52 +53.6 Inv Fincl Q PFI .14e .4 42.65 23.35 10 39.39 32 39.96 39.12 +.10 +1.9 InvEngy Q PXI .69e 4.5 28.64 9.00 15 15.50 42 15.93 14.90 +.96 -44.8 InvCnsStp Q PSL .67e .8 84.80 45.81 2 83.35 15 84.66 83.12 +.59 +12.5 In1-30TrII Q PLW .72 1.8 41.55 34.47 17 38.92 144 38.95 38.45 +.43 +12.9sInSC InfoII Q PSCT .08e .1 106.80 50.00 5 105.95 44 106.80 104.29 +2.23 +10.4sInSC Ind II Q PSCI .40e .5 74.48 40.03 6 73.49 22 74.48 72.50 +2.02 +2.4sInSC HCrII Q PSCH 152.10 83.54 9 150.49 66 152.10 147.10 +2.12 +16.5 InSC FinII Q PSCF .97e 1.9 58.09 29.46 2 45.65 13 46.61 45.14 +.92 -19.3 InSC EgyII Q PSCE .14e 3.7 7.80 2.00 123 3.77 848 3.98 3.60 +.24 -49.4sInSC CnS II Q PSCC 1.34e 1.6 86.18 55.25 1 83.69 18 86.18 83.18 -.43 +5.0sInSC CnDsII Q PSCD .35e .5 76.46 29.16 2 75.65 33 76.46 73.19 +3.75 +18.7 Inv LowVol N SPLV 56.31 51.51 2144 54.78 11320 55.94 54.53 -.87 +1.6 PS USA Pt N PBUS 38.06 22.18 2 36.19 206 37.73 35.96 -.09 +12.8 InKBWRg II Q KBWR .79e 1.8 55.11 26.64 5 43.23 57 44.80 42.71 +.69 -19.9 InP&CInsII Q KBWP .69e 1.0 76.48 44.46 1 65.82 1022 67.40 65.46 +.97 -7.8 InKbwReit Q KBWY 1.55 7.7 32.13 13.50 108 20.24 646 20.75 19.86 +.75 -35.1 InKbwHiD II Q KBWD 1.48 9.5 22.95 8.95 88 15.60 899 15.95 15.36 +.48 -28.9 In KBWBkII Q KBWB .58e 1.3 59.14 28.38 247 45.56 3890 47.29 45.32 +.45 -21.8sInIntByb II Q IPKW .29e .8 36.07 19.73 14 36.02 93 36.07 35.50 +1.06 +6.7 InGlbWtII Q PIO .34e 1.0 34.72 20.56 17 33.94 55 34.40 33.74 +.02 +9.9 In IntlLB II Q IDLB 28.92 18.34 28.54 1 28.55 28.51 +.21 In SmCMoII Q DWAS .07e .1 68.60 32.00 10 68.33 149 68.43 66.16 +1.50 +19.7 InEmMomII Q PIE .12e .6 21.48 11.78 22 21.26 206 21.32 20.85 +.53 +11.0 InDevMoII Q PIZ .26e .8 33.08 18.78 10 32.40 58 32.44 31.87 +.21 +12.5 InvHiInc2 N VLT 1.24 9.5 14.64 8.09 15 12.99 156 13.01 12.71 +.34 -9.0 Invsco iim N IIM .84 5.5 16.01 10.56 47 15.22 291 15.26 15.04 +.11 -.7 Invesco N IVZ .62 3.9 6 19.01 6.38 7672 15.72 25181 16.65 15.63 +.19 -12.6 InvMtgCap N IVR .08m 2.4 1 15.41 1.53 5614 3.30 50363 3.46 3.11 +.09 -76.5 InvMtg pfA N IVRpA 1.94 8.6 26.30 4.25 2 22.69 41 22.79 22.11 +.60 -12.5 InvMtg pfB N IVRpB 1.94 8.7 27.90 3.85 3 22.22 509 22.69 21.81 +.52 -17.4 InvMtg pfC N IVRpC 1.88 8.4 27.72 4.00 2 22.30 447 22.40 21.60 +.32 -16.1 Invsco oia N OIA .39 5.2 8.23 5.45 48 7.51 567 7.56 7.35 +.17 -4.8 InvMuOpTr N VMO .88 7.1 13.03 8.61 62 12.43 390 12.49 12.35 +.05 +.6 InvMuniTr N VKQ .82 6.5 13.07 9.08 31 12.48 248 12.55 12.40 +.07 +1.0 InvPAVal N VPV .79 6.5 13.84 9.15 46 12.23 267 12.31 12.07 +.12 -7.3 Inv QQQ Q QQQ 1.16e .4 303.50 164.93 24896 290.38 137599 293.74 288.85 -.55 +36.6 Invsco iqi N IQI .76 6.1 13.10 9.00 47 12.54 320 12.58 12.45 +.07 -.3 InvSrInco N VVR .31 8.1 4.38 1.90 167 3.83 1775 3.84 3.78 +.03 -10.7 InvTrIG N VGM .88 6.9 13.46 8.62 109 12.71 414 12.79 12.67 +.01 -1.1 InvTrNY N VTN .85 6.8 14.00 9.26 21 12.46 152 12.48 12.35 +.07 -8.4 Investar Q ISTR .26f 1.6 13 26.46 8.49 16 15.97 68 16.85 15.65 +.12 -33.5 InvstCrd Q ICMB .72f 18.1 4 7.70 1.38 57 3.98 174 4.08 3.75 +.26 -40.7 InvestBncp Q ISBC .48 5.0 14 12.57 6.31 1025 9.58 6205 9.85 9.34 +.41 -19.6 InvRlE pfC N IRETpC 1.66 6.4 27.25 18.45 1 25.89 4 26.20 25.82 +.09 -1.4 InvRlEst N IRET 2.80 3.9 8 85.24 43.58 72 71.62 217 74.85 71.06 -.76 -1.2sInvTitl Q ITIC 1.76 1.0 15 178.50 96.45 6 175.88 36 179.50 165.20 +12.46 +10.5 Invitae N NVTA 55.38 7.42 2303 48.00 9796 48.89 45.07 +.98 +197.6 InvitHm N INVH .60 2.1 32.70 15.64 3211 28.25 17740 29.59 27.81 -.92 -5.7 InVivoTh rs Q NVIV 12.15 .50 3617 .59 6930 .62 .54 +.04 -91.2stINVO Bio n Q INVO 3.45 3.04 7 3.25 417 3.45 3.04 +6.2 IonisPhm Q IONS 66.22 39.32 938 49.14 4863 52.66 49.06 -2.43 -18.7 IovanceTh Q IOVA 41.60 18.70 989 36.45 4219 38.68 35.71 -1.27 +31.7 iPBetaCmd N BCM 29.66 19.82 0 28.25 2 28.27 27.96 +.44 -3.0 iPLgExR1K Q ROLA 147.93 iPBetaCrOil N OLEM 19.75 7.17 2 12.52 28 12.54 12.15 +.53 -34.1 iRadimed Q IRMD 40 28.43 14.42 32 23.73 124 23.94 22.52 +.93 +1.5 Iridex Q IRIX 4.24 1.22 86 1.70 702 1.86 1.66 -.08 -23.8sIridiumCm Q IRDM 32.37 16.87 786 31.93 3576 32.71 30.78 +.72 +29.6 IronMtn N IRM 2.47 9.6 22 34.34 21.00 2920 25.69 20002 26.38 25.47 +.20 -19.4 IronwdPh Q IRWD 14.10 7.99 811 11.78 4902 12.15 11.50 +.12 -11.5 iShItaly N EWI 30.43 17.84 595 28.10 4015 28.15 27.43 +.81 -4.7siShJapan N EWJ 64.45 41.61 8543 64.74 39944 64.81 63.59 +1.36 +9.3 iSMlasia N EWM 28.92 19.06 239 27.83 1337 28.11 27.48 +.27 -2.4 iShSing N EWS 24.79 15.10 862 21.28 4367 21.33 20.77 +.80 -11.8siSTaiwn N EWT 50.14 29.15 2268 49.75 16503 50.14 49.03 +1.23 +21.0 iSh UK N EWU 34.31 19.51 4588 28.58 16010 28.81 28.23 +.27 -16.2 iSh0-5IGCp N SLQD .79 1.5 52.30 43.34 448 52.07 1925 52.16 52.05 +.01 +2.0siShCvBd N ICVT .67e 89.58 46.56 81 89.83 593 90.28 86.16 +3.41 +43.2 iShCorEM N IEMG .95e 1.6 59.21 35.66 8106 58.80 51905 58.99 58.01 +.95 +9.4 iShRUT P Q AMCA .26e 31.49 19.46 30.45 40 30.45 30.36 -.13 iSh USD Q SUSC .72 2.5 28.51 22.42 399 28.24 1114 28.26 27.90 +.33 +6.7 iShColomC N ICOL .43e 4.5 14.12 5.65 6 9.48 54 9.48 9.25 +.32 -31.8 iShEnhBd N IGEB 56.46 44.31 5 55.42 68 55.45 54.75 +.64 +7.2 iSh 1-5Yr Q SUSB .55 2.1 28.18 22.40 157 26.13 1077 26.16 26.06 +.04 +2.8 iShDefBd N HYDB 51.17 39.69 4 50.33 43 50.43 50.06 +.31 -.8 iShFSIntSC N ISCF .12p 32.05 19.24 13 31.74 64 31.74 31.30 +.50 +.1siShRs2500 N SMMD 52.54 28.14 18 52.10 77 52.54 51.38 +1.05 +8.2 iShFacSIntl N INTF .17p 27.45 17.29 89 26.11 561 26.16 25.89 +.32 -3.5 iShArgGl N AGT 24.87 12.34 1 23.55 4 23.55 22.71 +.90 +3.2 iShFS USA N LRGF .19e 36.44 22.52 99 35.70 669 36.38 35.52 -.18 +3.5 iShFSUsaSC N SMLF .23e 44.18 24.19 80 42.60 292 43.22 42.16 +.60 -.7 iShFacSGbl N ACWF .11p 32.50 20.75 26 31.80 66 32.24 31.78 -.04 +1.9 iSh iBd23 N IBML 26.38 23.10 52 26.19 179 26.24 26.15 +.01 +1.4siSh IntDv N IDEV 59.33 37.69 106 59.32 498 59.38 58.63 +.92 +2.0 iShMgRE N REM 48.35 13.03 558 29.92 3726 30.74 29.16 +1.20 -32.8 iShExpoTc Q XT .14p 53.60 30.21 111 52.88 684 53.09 52.25 +.56 +23.7 iSh0-5HYCp N SHYG 2.38 5.3 46.75 36.90 1724 44.82 6300 44.94 44.71 +.18 -3.5 iShDvlValu N IVLU 24.79 15.28 45 22.04 564 22.08 21.78 +.58 -9.6 iSh 3-10yr N IMTB 52.85 47.30 4 52.38 21 52.46 52.20 +.11 +3.5 iShSaudi N KSA 31.50 20.51 105 30.87 594 31.04 30.53 +.64 -.2 iSh USA Q ESGU .92e 1.1 83.14 49.12 583 81.38 3477 82.62 81.00 -.26 +14.1 iSh MinVl N SMMV 36.37 21.65 312 31.97 1342 32.53 31.67 -.03 -9.9 iShHYlexOG Q HYXE 2.64 5.0 52.88 42.01 14 52.36 80 52.49 52.14 +.31 +.2 iShIntDevM N IMTM .30p 36.08 22.23 61 35.52 427 35.54 34.99 +.19 +14.0siShIntDevQ N IQLT .55p 34.29 21.82 432 34.27 2293 34.31 33.90 +.45 +6.1siShLwCarb N CRBN .94p 143.11 87.45 10 142.05 52 143.11 141.12 +.74 +9.8siShFallAn Q FALN 1.57 5.5 28.61 19.47 99 28.53 993 28.62 28.27 +.36 +5.2 iShShMBd bt A NEAR .35 iShDvlSize N ISZE 28.32 18.19 28.08 28.08 28.08 +.38 iShCHdEM N HEEM 1.26e 1.6 30.05 18.03 82 29.57 339 29.63 29.20 +.41 +11.7 iShMsciChA A CNYA .82e 41.31 25.85 67 40.34 549 40.41 39.67 +.85 +32.5siSh Esg Eafe Q ESGD 70.26 45.02 348 70.27 1452 70.32 69.50 +1.01 +2.2 iSh IntDvGr N IGRO 61.11 36.48 14 60.10 36 60.53 59.68 +.93 -.4siSh GlbImp Q SDG 1.18e 1.3 87.93 50.42 22 87.93 126 88.12 86.51 +1.84 +34.3 iShiB20Mun N IBMI .24 .9 25.69 25.12 25.46 -.2 iShIntHdHi N HYGH 4.56 5.4 90.00 63.02 1 85.03 15 85.35 84.88 +.42 -5.1 iShCHAust N HAUD 1.81p 28.21 19.00 24.36 -7.5 iShCTotBd s Q IUSB 1.46 2.7 55.19 48.55 325 54.62 5045 54.64 54.24 +.30 +4.8 iShGldSt N IAUF siShCDivGr N DGRO .65e 1.5 43.86 27.65 1189 42.94 10423 43.86 42.71 -.18 +2.1 iShCHEmu N HEZU .64e 1.6 33.16 19.36 200 30.92 1163 31.01 30.65 +.32 -2.7 iShGblReit N REET .94e 4.1 28.89 15.62 712 23.16 2985 23.73 22.89 +.03 -16.1 iSh AdapC N DEFA .48p 29.73 19.83 0 29.31 1 29.31 29.06 +.41 +.3 iShCoreInt N IAGG 57.52 52.51 140 55.95 970 55.96 55.75 +.17 +2.1siShCorePac N IPAC 1.06e 1.7 61.87 40.10 25 62.20 368 62.20 61.20 +1.33 +6.5 iShCHGer Q HEWG .68e 1.6 30.29 18.01 152 28.40 650 28.55 28.24 +.08 -2.0 iShIntHdCp N LQDH 2.76a 2.9 96.29 69.04 15 93.94 169 94.49 93.40 +.65 -2.3 iShCHCda N HEWC 1.41e 1.7 28.36 18.45 8 26.64 9 26.64 26.35 +.64 -1.2 iShJpMinV N JPMV .70e 1.2 70.94 50.75 60.38 -10.4siShCHNk400 N HJPX .19p 31.55 20.97 31.59 2 31.59 31.11 +.42 +5.4 iShCorEur N IEUR 1.18e 2.4 50.30 30.92 252 49.18 1844 49.38 48.75 +.57 -1.4 iSh2022Mu N IBMK .09e 28.55 24.49 103 26.40 209 26.44 26.37 +.9 iSh UAE Q UAE .63e 5.6 13.99 8.30 2 11.23 87 11.39 11.01 +.25 -16.4siShEm exCh N EMXC 52.46 31.17 7 52.00 51 52.46 51.74 +.98 +1.5 iSh Qatar Q QAT .66e 3.7 18.45 13.44 1 17.88 48 18.17 17.88 -.04 +.5 iShYdOpBd N BYLD .75 2.9 26.36 18.90 12 25.87 127 25.92 25.81 +.08 +.8 iSh2021Mu N IBMJ .07e 26.00 21.22 29 25.83 150 25.84 25.78 +.02 +.3 iShRussia N ERUS 45.27 22.00 28 35.34 1176 36.10 35.11 +.58 -17.2 iSCHeafe N HEFA .89e 31.45 20.54 717 30.04 1534 30.05 29.74 +.32 -1.6 iShCHMex N HEWW 1.41p 17.14 12.26 0 15.52 0 15.59 15.50 +.44 -3.3 iShH10yCBd N CLYH .31e 25.38 14.55 42 24.42 240 24.55 24.13 +.34 -3.6 iShCHSpain N HEWP .31p 23.45 13.95 17.50 -20.9 iShHEmBd N EMBH .30e 25.22 17.70 23.26 0 23.37 23.22 -.12 -7.8 iShCHItaly N HEWI .55p 19.82 11.30 15.70 -14.6 iShShMMu N MEAR .27e 50.60 46.39 104 50.19 244 50.25 50.14 -.01 +.2 iSCHEafSC N HSCZ .19p 31.42 20.11 7 30.90 22 30.93 30.55 +.48 +.5 iShCHAcxUs N HAWX 1.38e 3.6 28.95 19.57 7 28.83 31 28.87 28.58 +.39 +2.5siShGbMM N PICK 30.91 16.01 67 30.85 700 30.95 29.91 +.96 +3.8 iShCmdSel Q COMT 1.89e 7.4 33.34 21.25 114 25.45 177 25.60 25.30 +.28 -22.7 iShGblGld rs Q RING 37.96 14.01 104 29.58 781 31.50 29.11 -1.86 +22.9 iShTrFRBd N TFLO .07e .1 50.37 50.11 88 50.29 248 50.29 50.27 +.01 +.1 iShCH UK N HEWU .24p 24.97 16.27 1 20.53 3 20.74 20.43 +.08 -15.6 iSh ESG N ESGE 40.26 23.58 869 39.86 4568 39.97 39.26 +.61 +10.9 iShCHSwitz N HEWL 1.43e 2.0 32.86 22.55 30.02 -3.1 iShLqdty bt A ICSH .25e .5 50.60 47.91 1257 50.53 4546 50.56 50.51 +.01 +.4 iShCHJpn N HEWJ .74e .5 34.58 22.01 24 34.46 329 34.50 33.89 +.43 +4.5 iShCHSoK N HEWY .48p 26.62 14.84 23.68 +9.8 iShFacEmg N EMGF .13p 47.65 30.30 25 46.73 253 46.94 46.30 +.51 +2.6 iSh iBd26 N IBDR 27.11 22.17 45 26.95 287 26.99 26.84 +.11 +5.4 iSiBd12-20 N IBDL .62e 2.5 25.41 23.72 239 25.18 815 25.20 25.18 -.5 iSiBd12-23 N IBDO .56e 26.39 22.04 128 26.24 776 26.26 26.20 +.03 +2.7 iSiBd12-22 N IBDN .55e 25.76 22.27 119 25.60 869 25.61 25.55 +.01 +1.2siSiBd12-25 N IBDQ .64e 27.30 22.50 246 27.24 640 27.33 27.12 +.12 +5.0 iSiBd12-24 N IBDP .63e 26.66 20.77 112 26.46 645 26.50 26.40 +.07 +3.0 iSiBd12-21 N IBDM .47e 25.55 22.15 246 24.97 1092 25.00 24.96 tIsoRay A ISR 1.06 .36 959 .36 3689 .39 .35 -.01 -42.1 IsraelChm N ICL .18e 5.1 4.82 2.68 3.56 -25.7 IssuerDir A ISDR .20 .9 24.35 8.65 24 21.50 160 24.09 20.70 -1.71 +83.9 ItamarMd Q ITMR 29.00 7.82 4 18.00 166 19.47 17.18 -1.18 +39.9 ItauCorpb N ITCB 2.48e 56.4 11 9.08 3.01 39 4.40 157 4.54 3.97 +.45 -48.9 ItauUnH N ITUB 9.40 3.48 25673 5.29 212075 5.54 5.25 +.08 -42.1 Iteris Q ITI 5.95 2.08 102 4.68 558 4.85 4.61 +.11 -6.2 IterumTh h Q ITRM 7.19 .45 1966 .54 9414 .55 .50 +.02 -88.1 Itron Q ITRI 69 88.32 40.48 156 77.08 1153 77.43 73.81 +3.66 -8.2 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 11 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 65

IturanLoc Q ITRN .96 5.8 8 26.37 11.01 84 16.65 455 17.58 15.00 +1.60 -33.7 IVERIC Q ISEE 3 8.97 2.64 615 5.80 3021 6.39 5.52 -.41 -32.4 IvyHiInOp N IVH 1.50a 12.1 14.23 7.80 15 12.40 198 12.52 12.28 +.12 -10.8 IzeaWrldwd Q IZEA 3.13 .07 1049 .76 10372 .79 .70 +.03 +221.9J -:J&J Snack Q JJSF 2.30 1.5 40 189.83 105.67 193 151.25 629 166.27 150.37 -10.04 -17.9 JAlexHld N JAX 14 10.63 3.03 50 6.78 264 7.26 6.71 +.05 -29.1 JJill rs N JILL 8.90 1.55 76 4.09 564 4.52 3.92 +.21 +11.7 j2Global Q JCOM 1.82f 2.1 32 104.57 53.25 541 84.86 2734 85.81 81.31 +1.14 -9.4 JBG Smth N JBGS .90 2.8 42.36 21.88 2556 32.10 5029 32.32 29.92 +2.32 -19.5 JD.com Q JD 92.77 30.84 10022 87.74 84031 89.59 84.14 -4.34 +149.0 JMP Grp N JMP .16e 5.9 39 3.36 2.15 31 2.70 87 2.81 2.58 +.11 -16.4 JMP Gp29 n Q JMPNZ 1.72 7.6 24.42 10.00 11 22.66 24 22.66 21.33 +1.15 -6.1sJOYY Inc Q YY .02p 6 108.21 41.33 3870 85.22 54566 108.21 70.30 -8.90 +61.4 JPMDvsRt N JPGE .96e 1.7 63.25 41.51 55.59 -10.7 JPMIntEq N JPIN 1.08e 1.9 57.79 37.09 29 55.87 221 55.93 55.34 +.68 -2.1 JPMDvREm N JPEM 1.31p 58.24 35.38 39 51.78 109 52.06 51.36 +.85 -9.2sJPM DREq N JPUS .26p 81.85 49.23 9 80.46 83 81.85 80.23 -.09 +1.0 JPMDsfEu N JPEU 60.91 38.47 52.85 -12.1 JPM Mun N JMUB 55.61 47.47 1 54.87 11 54.90 54.49 +.36 +2.4 JPM Val N JVAL 29.50 17.31 29 28.21 195 28.67 28.00 +.19 -2.7 JPM Qual N JQUA 35.08 21.72 12 34.33 232 34.85 34.14 -.13 +9.6 JPM Mom N JMOM 38.36 21.07 47 36.59 167 36.88 36.26 +.24 +20.3 JPM MinV N JMIN 32.78 20.84 18 31.02 65 31.68 30.89 -.34 -1.1 JPM US Dv N JDIV 28.40 16.20 14 26.27 57 26.72 26.18 +.32 -6.0 JPM FutSt N JPMF 24.86 17.29 20.85 -10.0 JPM UlSh N JPST 50.88 46.02 2426 50.78 13798 50.80 50.77 +.01 +.7sJPM SCap N JPSE 33.59 17.75 13 33.10 86 33.59 32.63 +.72 +1.6 JPM GlB N JPGB 51.64 43.93 10 51.37 76 51.38 51.15 +.35 +2.7 JPM Evnt N JPED 26.93 17.74 21.26 -19.9 JPM Disc N JPHY 52.20 38.78 20 51.20 140 51.34 50.93 +.30 -1.1sJPM USMid N JPME 72.06 41.63 8 71.31 57 72.06 70.74 +.54 +.9 JPMorgCh N JPM 3.20 2.8 12 141.10 76.91 12503 114.57 75888 118.61 113.56 +.49 -17.8 JPMAlerian N AMJ 2.29 16.6 22.86 6.15 970 13.79 6349 14.08 13.00 +1.14 -36.8 JPMCh pfG N JPMpG 1.52 6.0 26.00 20.16 42 25.64 454 25.72 25.43 +.20 -.4 JPMorC pfJ N JPMpJ 2.16 8.1 27.38 19.17 50 26.80 512 26.99 26.40 +.40 +4.1 JPMCh pfC N JPMpC 28.89 22.45 71 28.48 870 28.80 28.09 +.33 +1.2 JPMCh pfH N JPMpH 1.54 6.0 26.06 21.04 40 25.80 370 25.85 25.47 +.29 +.2 Jabil N JBL .32 .9 33 44.20 17.63 493 37.43 4376 39.00 37.17 -.28 -9.4 JackHenry Q JKHY 1.72 1.1 45 200.98 123.64 402 160.17 2344 163.75 155.74 -1.31 +10.0sJackInBox Q JACK 1.60 1.8 19 94.51 16.81 633 91.24 3965 94.51 84.33 +7.53 +16.9sJacobsEng N J .76 .7 38 108.17 59.29 564 103.80 3376 108.17 103.25 +.53 +15.6tJaguarHl Q JAGX 1.08 .19 14844 .21 57890 .23 .19 +.00 -74.3 JakksPc rs Q JAKK 14.40 3.00 80 4.99 1296 5.24 4.83 -.01 -51.6sJHardie N JHX .38e 1.3 29.53 8.98 20 28.60 98 29.53 28.13 +.47 +45.6 JRiverGrp Q JRVR 1.20 2.6 21 57.41 25.34 493 46.89 1202 51.59 46.53 -3.27 +13.8tJamfHld n Q JAMF 43.25 30.71 2038 31.41 11666 35.57 30.71 -3.92 -21.2 JanOne Q JAN 9.10 2.01 21 4.44 226 4.48 4.07 +.36 +50.0sJanusSmC Q JSML 56.06 28.03 1 56.15 19 56.20 54.92 +1.91 +19.6 JanSmMid Q JSMD 58.58 30.05 5 57.45 49 57.88 56.60 +.94 +19.5 JanLTCar Q OLD 32.69 14.08 2 28.61 32 29.57 27.70 -.12 -6.6 Jan ShDur N VNLA 50.50 45.68 470 50.45 2314 50.46 50.39 +.04 +1.7 JanusHn N JHG 1.44 5.4 28.75 11.81 444 26.73 3892 27.81 26.26 -.01 +9.3 JpnSmCap N JOF .13e 1.4 9.58 5.00 24 9.06 130 9.20 8.97 +.08 +1.3 JazzPhrm Q JAZZ 18 158.98 86.88 763 143.10 2650 147.93 142.15 -4.01 -4.1sJeffrFn N JEF .50 2.2 11 24.30 11.20 1403 23.18 7488 24.30 22.95 -.08 +8.5 JeldWen N JELD 23 27.32 6.06 351 24.25 2142 24.74 23.21 +.72 +3.6 JerashHl Q JRSH .20 4.0 11 7.15 3.60 10 5.02 160 5.30 4.90 -.03 -14.3 JernignC N JCAP .92 5.3 8 20.66 8.83 17.22 -10.0 JetBlue Q JBLU 12 21.65 6.61 6215 14.51 40562 15.48 14.24 +.35 -22.5 JewettCm Q JCTCF 13 11.66 5.00 9 9.29 110 9.69 8.80 -.00 +20.5 JFrog n Q FROG 95.20 57.18 960 61.23 3634 64.74 60.26 -1.24 -5.5 JiayinGp Q JFIN 30.00 1.60 264 2.95 743 3.02 2.71 +.11 -43.9 JinkoSolar N JKS 37 90.20 11.42 4479 62.71 14240 65.33 56.51 -1.79 +178.8 JBeanTch N JBT .40 .4 41 119.78 56.17 191 106.55 871 106.63 98.63 +8.35 -5.4 JHMultLgC N JHML .10p 45.91 27.01 351 45.06 529 45.75 44.81 -.09 +9.3 JH MultMdC N JHMM .08p 42.83 23.47 114 42.31 638 42.74 41.80 +.40 +8.0 JH MultCns N JHMC .07p 42.86 20.42 1 42.64 8 42.84 42.25 +.90 +19.1 JH MultFin N JHMF .08p 42.64 23.50 1 38.37 13 39.28 38.36 +.16 -6.7 JH MultHltC N JHMH .05p 43.50 27.04 2 41.81 10 43.29 41.76 -1.08 +12.2 JH MultTch N JHMT .09p 73.12 39.72 1 71.92 11 72.28 70.77 +1.18 +30.0 JH MultEn N JHME 24.85 7.71 1 13.71 8 13.90 13.33 +.83 -42.1sJH MultMat N JHMA 38.73 20.77 1 38.46 4 38.73 38.26 +.59 +9.8 JH SmCap N JHSC 29.28 15.83 71 28.36 408 28.68 27.97 +.49 +1.9 JH MultDev N JHMD 30.19 19.55 54 29.99 214 29.99 29.62 +.50 +1.3 JH MultUt N JHMU 36.65 22.61 1 31.66 4 33.20 31.60 -1.21 -6.9sJH MulCnSt N JHMS 32.63 23.18 1 31.97 3 32.63 31.93 -.28 +6.3 JH MultInd N JHMI 44.55 23.67 1 43.37 8 44.00 43.30 +.49 +9.3 JH HedgEq N HEQ 1.50 13.4 15.40 8.02 37 11.16 359 11.22 10.87 +.29 -25.2 JH TxAdY N HTY 1.28 23.5 7.30 3.75 52 5.45 403 5.48 5.35 +.14 -22.9 JohnJn N JNJ 4.04 2.8 24 157.00 109.16 6354 146.36 41397 151.30 145.59 -3.54 +.3 JohnContl N JCI 1.04 2.3 31 47.58 22.78 3358 45.29 38212 46.30 44.11 +.64 +11.3 JohnsnOut Q JOUT .84f 1.0 9 97.00 48.76 17 84.30 118 86.95 82.94 -1.10 +9.9sJointCorp Q JYNT 26.44 7.67 179 26.77 466 26.77 24.85 +1.78 +65.9 JonesLL N JLL .86f .7 20 178.55 78.29 535 131.81 2509 141.73 131.64 -.64 -24.3 JounceTh Q JNCE 11.72 2.85 225 6.94 1486 7.65 6.60 -.42 -20.5 JnprNtwk N JNPR .80 3.7 12 26.49 15.20 3318 21.63 14302 22.43 21.59 -.22 -12.2 Jupai N JP .40f 21.7 1 2.59 .88 106 1.84 390 2.05 1.80 -.01 +29.6 JupitrWell n Q JUPW 7.00 3.73 21 4.37 232 5.42 3.96 +.44 -27.2 JustEn pfA N JEpA 18.09 .64 3.02 -69.5 JstEng g rs N JE 1 93.72 4.27 2998 4.93 9178 5.19 4.71 -.06 K -:K12 N LRN 17 52.84 15.06 1009 23.81 6693 25.12 21.75 +.72 +17.0 KAR Auct N KAR .92e 5.3 6 24.13 9.41 1675 17.34 9117 19.21 17.10 -.73 -20.4 KB FnclGp N KB 42.90 20.93 520 41.40 1128 42.66 41.02 +.12 +.1 KB Home N KBH .60f 1.7 14 42.20 9.82 1048 36.23 7088 36.49 33.52 +2.52 +5.7 KBR Inc N KBR .40 1.5 19 31.92 12.00 1151 26.86 6251 27.21 26.24 +.73 -11.9 KBS Fash Q KBSF 4.45 .95 41 2.37 1033 2.55 2.09 +.21 +19.8 KKR N KKR 1.31e 3.4 17 39.80 15.55 2286 38.19 11864 38.66 37.41 +.68 +30.9 KKR pfA N KKR.PRA 27.57 17.20 11 26.88 126 27.12 26.50 +.34 +1.1 KKR pf B N KKRpB 1.63 6.0 29.34 17.04 4 26.87 39 26.90 26.54 +.41 -.1 KKR Inco N KIO 1.50a 10.9 16.38 8.36 54 13.81 361 13.85 13.72 +.08 -12.5 KKR RE N KREF 1.72e 21.70 6.84 121 18.00 990 18.64 17.70 +.23 -11.9sKLA Cp Q KLAC 3.60f 1.5 31 244.74 110.19 573 242.57 4588 247.39 236.01 +6.47 +36.1 KLX EnS rs Q KLXE 39.50 2.53 80 6.18 811 6.70 4.98 +1.37 -80.8 KT Corp N KT 11.85 6.66 494 10.61 2664 10.72 10.49 -.02 -8.5 KVHInd Q KVHI 11.64 6.36 30 9.99 414 10.33 9.57 +.53 -10.2sKadant N KAI .96 .7 35 138.56 52.71 35 131.36 167 138.56 129.31 +1.35 +24.7sKadmnHld n Q KDMN 3.93 3.15 4569 4.26 14343 4.31 3.40 +.80 +27.0 KaiserAlu Q KALU 2.68 3.6 13 117.06 50.49 100 75.29 565 83.02 74.89 -1.54 -32.1 KaixinAuto Q KXIN 13.40 .40 135356 6.06 138117 7.46 2.89 +2.95 +224.1 Kala Ph Q KALA 14.68 3.52 799 7.50 5036 7.71 7.26 +.08 +103.3 KaleidoB Q KLDO 11.89 2.82 56 7.06 451 7.50 6.55 -.09 +40.6 Kaleyra A KLR 11.15 3.80 96 7.16 615 7.35 6.50 +.10 -15.8 Kaleyra wt A KLR/WS Kalvista Q KALV 20.01 5.61 50 18.74 440 19.88 17.70 -.06 +5.2 Kamada Q KMDA 13.33 4.40 69 6.78 619 6.93 6.51 +.12 -.7 Kaman N KAMN .80 1.5 33 68.24 29.38 127 52.54 681 53.61 50.77 +2.42 -20.3 KandiTech Q KNDI 17.40 2.17 53886 12.06 192955 14.45 7.35 +4.84 +155.0 KCSo pf N KSUp 1.00 3.3 33.00 24.88 1 30.05 3 31.00 30.00 +.01 -5.9 KC Southn N KSU 1.76f .9 31 200.00 92.86 747 188.45 4302 193.04 185.19 +1.38 +23.0 KarunaTh Q KRTX 152.00 32.47 140 97.00 724 101.36 95.00 +.84 +28.7 Karyophm Q KPTI 29.61 13.39 1518 15.61 6111 16.46 15.12 +.25 -18.6sTrnWEnt Q KSPN 12.93 1.68 1 12.70 11 13.04 10.55 +1.89 +531.8 KA MLP N KYN 1.80 31.0 14.94 1.00 831 5.80 5380 5.93 5.50 +.41 -58.4 KAMLP pfF N KYNpF .88 3.5 25.14 25.04 24.98 -.5 KAMidsEn N KMF .90 17.6 10.99 1.22 78 5.12 1034 5.20 4.89 +.27 -51.3sKaziaTh Q KZIA 15.85 2.47 1184 10.34 19485 15.85 8.70 +.29 +138.2 KearnyF Q KRNY .32 3.2 33 14.40 6.91 366 10.00 2414 10.56 9.75 +.14 -27.7 Kellogg N K 2.28 3.5 16 72.88 52.66 1786 65.01 8690 67.02 64.39 -.75 -6.0 KellySA Q KELYA 20 22.97 10.13 141 20.54 705 21.78 20.28 -.12 -9.0 KellySB Q KELYB 11 90.36 10.35 4 20.44 19 22.13 20.00 +.13 -6.1 KelsoTch g A KIQ .03f 5.7 1.00 .45 58 .53 149 .54 .50 -.01 -27.1 Kemper N KMPR 1.20 1.6 12 85.70 53.81 248 73.81 1078 73.87 71.13 +3.74 -4.8 Kennamtl N KMT .80 2.4 9 38.73 14.45 687 33.56 3410 34.63 32.81 +.74 -9.0 KennWils N KW .88 5.4 22.94 10.98 604 16.23 2554 16.58 15.40 +1.03 -27.2 KenonHld N KEN 1.21e 25.95 10.56 0 24.37 17 24.99 22.23 +1.80 +15.8sKY FstFd Q KFFB .40 5.1 8.15 4.40 0 7.90 12 8.15 6.59 +1.57 +1.9sKerosTh n Q KROS 74.60 19.10 472 71.08 1463 74.60 60.31 +12.18 +254.0 KeurDrPep Q KDP .60 2.0 7 32.00 18.98 3647 29.84 65852 30.01 28.25 +.54 +3.6 KewnSc Q KEQU .76 8.3 5 19.57 6.96 7 9.20 31 9.46 8.75 +.46 -31.6 KeyTrn Q KTCC 14 10.48 2.51 40 7.40 139 8.10 7.35 -.31 +36.0 Keycorp N KEY .74 4.8 9 20.53 7.45 5508 15.33 33269 16.02 15.16 +.46 -24.3sKeycorp pfI N KEYpI 31.30 16.60 37 30.86 256 31.30 29.63 +.87 +8.4sKeysight N KEYS 118.77 77.93 1575 116.17 7832 118.99 112.65 +.07 +13.2 Kforce Q KFRC .80 2.0 14 42.50 20.60 62 40.02 472 41.98 39.50 +.02 +.8 KilroyR N KRC 1.94 3.1 14 88.99 45.28 832 63.25 4454 64.48 61.03 +2.67 -24.6 KimballEl Q KE 15 18.18 9.78 77 15.00 534 15.88 14.96 +.01 -14.5 KimballInt Q KBAL .36 3.2 11 22.09 8.19 171 11.23 1319 11.91 11.06 +.24 -45.7 KimbRoy N KRP .76e 10.2 17.72 3.51 61 7.45 720 7.63 6.80 +.66 -56.2 KimbClk N KMB 4.28 3.1 35 160.16 110.66 2572 139.76 15353 144.44 138.66 -.58 +1.6 Kimco N KIM .40m 2.7 15 21.86 7.45 2389 14.95 22254 15.47 14.29 +.73 -27.8 Kimco pfL N KIMpL 27.06 16.17 14 26.45 48 26.76 26.19 +.05 +2.8 KindMorg N KMI 1.05 7.4 14 22.58 9.42 20404 14.25 114621 14.42 13.39 +1.12 -32.7 KindredBio Q KIN 11.93 3.11 195 3.85 892 3.96 3.56 +.10 -54.6 KingsfCld n Q KC 42.80 17.01 2324 35.77 9818 39.00 32.05 -2.24 +50.0 Kingstone Q KINS .16 2.5 10 8.71 3.87 4 6.36 48 7.00 5.99 +.22 -17.9 Kingsway N KFS 3.36 1.26 2 3.15 18 3.16 3.05 +69.4 KiniksaPh Q KNSA 28.67 6.28 334 14.88 1884 16.77 14.55 -.77 +34.5 Kinross g N KGC 58 10.32 2.72 10443 7.52 56227 8.03 7.38 -.50 +58.6sKinsaleCp Q KNSL .36 .2 236.13 80.93 211 232.27 846 236.13 213.96 +19.61 +128.5 KintaraTh Q KTRA 1.95 .38 655 1.45 4536 1.80 1.40 -.07 +110.1 KirbyCp N KEX 20 92.30 32.76 377 47.87 3066 50.78 45.86 +2.79 -46.5 KirklLak N KL .24e 57.69 18.03 1618 41.20 10519 45.17 40.14 -3.91 -6.5 Kirklnds h Q KIRK 43 13.58 .56 2129 13.43 6970 13.48 9.87 +3.48 +983.1tKiromic n Q KRBP 11.90 9.07 15 8.73 57 9.93 8.63 -1.20 -24.1 KismetAc n Q KSMT 10.35 9.25 2 9.79 428 10.34 9.63 +.09 +.9 KismetA un Q KSMTU 12.77 9.80 0 10.00 220 10.09 9.92 -.03 +.2 KiteRlty N KRG .32f 2.2 5 19.77 6.87 469 14.74 3121 15.18 14.04 +.98 -24.5 KnSwftT N KNX .32 .8 26 47.44 27.54 1966 42.03 11537 42.64 41.05 +1.12 +17.3 Knoll Inc N KNL .24f 1.7 8 28.30 7.74 167 14.05 1794 14.32 13.61 +.47 -44.4 KnotOffsh N KNOP 2.08 14.8 20.97 8.67 541 14.09 1170 14.39 12.98 +1.22 -28.9 Knowles N KN 14 22.32 11.10 493 16.94 2643 17.30 16.47 +.11 -19.9sKodiakS h Q KOD 141.50 24.41 844 140.00 5650 141.98 104.26 +23.21 +94.6 Kohls N KSS 2.82f 9.9 6 59.24 10.89 8614 28.41 74903 30.34 24.80 +4.15 -44.2 KontoorB N KTB 1.60m 3.8 43.24 12.91 471 42.18 2590 43.07 38.10 +4.18 +.5 KopinCp Q KOPN 2.16 .19 382 1.39 1581 1.44 1.30 +.07 +246.6 Koppers N KOP 1.00 3.8 7 41.78 8.25 183 26.49 818 27.47 24.11 +.74 -30.7 KoreaElc N KEP 12.30 6.28 39 9.52 305 9.82 9.35 -.19 -19.5sKoreaFd N KF .61e 35.49 17.20 7 34.56 25 35.49 34.39 -.44 +15.8 KornFer N KFY .40 1.0 21 43.99 21.45 398 38.25 1860 39.87 37.86 +.07 -9.8sKornitDig Q KRNT 79.76 22.17 181 80.08 1130 81.15 75.59 +3.05 +133.9 KosmosEn N KOS .18 11.6 7.27 .50 8558 1.56 48965 1.77 1.34 +.28 -72.6 Koss h Q KOSS 2.81 .80 1 2.08 23 2.19 2.05 -.09 +34.7 KraftHnz Q KHC 1.60 5.0 9 36.37 19.99 9019 32.26 35700 32.42 31.33 +.65 +.4 KrNwChin N KFYP 33.68 23.01 1 32.95 76 33.15 31.46 +1.67 +15.7 KrS ChIn N KWEB 1.26p 79.53 38.63 1395 76.24 12721 77.93 73.13 -1.13 +56.6 KranChinA N KBA .40e 44.55 27.16 85 43.42 1042 43.48 42.73 +.86 +33.1sKraneChCm N KCNY .22e .6 34.83 28.29 2 34.73 4 34.83 34.62 +.18 +6.2 KFA SCap N KSCD 26.92 17.38 2 24.92 16 25.58 24.75 +.13 -6.0 KFA LCap N KLCD 28.96 17.75 2 28.35 8 28.77 28.27 -.07 +5.8 QuadrInt N IVOL 27.82 24.05 353 27.30 3212 27.41 27.25 -.09 +7.9 KranShFtse N KEMP 35.30 21.75 2 34.41 9 34.41 33.70 +.71 +29.8 KrnChEnv N KGRN 42.17 14.43 62 38.92 234 39.12 37.30 +.97 +110.2sKrnOnBelt N OBOR 25.01 15.59 3 25.05 8 25.07 24.80 +.62 +3.5 KrS CnTc N KEMQ 31.40 17.13 14 30.84 44 30.86 30.16 +.43 +28.7 KratonCp N KRA 8 31.44 4.45 340 25.87 1654 28.55 24.26 -1.09 +2.2 KratosDef Q KTOS 22.26 5.00 609 20.13 3357 21.10 20.03 +.04 +11.8 Kroger N KR .72f 2.2 16 37.22 26.25 7586 32.44 46176 33.06 31.54 +.30 +11.9sKronsBio n Q KRON 34.90 25.50 149 35.23 1092 36.54 28.00 +7.34 +30.1 KronosWw N KRO .72 5.3 7 14.75 6.80 133 13.69 914 14.36 13.57 -.13 +2.2 KrystlBio Q KRYS 66.85 33.09 84 42.22 780 42.94 40.50 +.34 -23.8 Kubient n Q KBNT 5.26 2.10 66 2.81 235 2.89 2.57 +.04 -37.0sKulicke Q KLIC .48 1.6 33 32.50 16.91 1027 30.05 7057 32.50 28.23 +1.65 +10.5 KuraOnc Q KURA 40.62 6.35 486 36.62 3742 40.50 36.16 -3.34 +166.3 KuraSu Q KRUS 28.80 5.07 65 15.26 554 17.05 14.75 -.90 -40.0sKymerT n Q KYMR 53.49 25.43 60 49.86 438 53.49 44.90 +3.73 +49.9 L -:sL Brands N LB 1.20 3.0 15 39.95 8.00 7163 39.97 40629 40.79 33.58 +5.63 +120.6 L3Harris N LHX 3.40f 1.8 34 230.99 142.01 1205 191.50 6547 200.58 191.49 -1.95 -3.2 LAIX N LAIX 16 7.99 1.36 93 1.75 463 1.77 1.50 +.25 -64.0 LCI Inds N LCII 3.00f 2.4 21 131.71 55.29 124 127.03 700 127.58 118.71 +7.91 +18.6 LCNB Corp Q LCNB .72 4.7 8 19.50 10.03 15 15.16 114 15.99 14.67 +.11 -21.5 LF CapA Q LFAC 11.85 10.05 10.58 38 10.58 10.51 +.03 +2.1 LG Display N LPL 7.17 3.64 240 6.80 904 6.83 6.54 +.17 -2.0 LGI Homes Q LGIH 17 132.98 33.00 192 110.06 1532 113.37 105.52 -1.86 +55.8 LGL Grp A LGL 29 16.55 7.36 5 9.02 41 9.70 8.77 +.01 -39.9 LHC Grp Q LHCG 91 236.81 100.00 129 204.16 1065 218.77 201.45 -8.96 +48.2 LI Auto n Q LI 40.81 14.31 41220 38.12 227238 39.87 30.97 +6.92 +131.6 LIV CapA n Q LIVK 10.43 9.20 3 9.90 3 9.90 9.84 +.01 +1.0 LIV Cap un Q LIVKU 11.17 9.80 10.20 +1.4 LIZI n Q LIZI 11.90 1.95 429 2.46 2621 2.65 2.12 +.34 -77.4 LKQ Corp Q LKQ 20 38.38 13.31 2241 35.08 9139 36.91 34.67 -.96 -1.7 LM FdA wt Q LMFAW .05 LM FdAm Q LMFA 4.89 .30 1241 .63 3458 .64 .56 +.06 -18.8 LMP Auto n Q LMPX 49.30 3.28 255 25.75 1045 27.00 21.08 +3.19 +44.3 LMP CapIn N SCD 1.24f 11.2 16.12 5.60 26 11.07 346 11.26 10.86 +.26 -28.8 LPL Fincl Q LPLA 1.00 1.1 20 99.60 32.01 425 90.07 3099 93.22 89.65 +.53 -2.4 LSB Inds N LXU 5.14 1.00 66 2.10 471 2.15 2.01 +.12 -50.0sLSI Ind lf Q LYTS .20 2.5 7.75 2.50 73 7.85 377 7.87 7.29 +.49 +29.8 LTC Prp N LTC 2.28f 6.1 11 50.50 24.49 169 37.16 1108 38.90 36.58 -.32 -17.0 LaJollaPh Q LJPC 9.38 2.30 95 4.53 934 4.85 4.38 -.15 +15.3sLaZBoy N LZB .28 .7 27 42.69 15.61 656 39.32 4074 42.69 36.66 +2.94 +24.9 LabCp N LH 24 218.77 98.02 752 202.73 3320 206.49 196.44 +3.14 +19.8 LadderCap N LADR .80m 9.1 10 18.97 2.65 574 8.81 5177 9.10 8.35 +.37 -51.2 LadTh pfA A LTSpA 2.00 9.1 25.29 19.46 22.07 -12.0 LadThal27 A LTSL 1.63 8.0 22.92 17.11 20.25 +2.9 LairdSpr n A LSF 60.80 38.60 92 47.18 658 51.70 40.96 +8.05 +7.1 LakeShBc h Q LSBK .52f 4.2 21 15.90 8.95 0 12.32 2 12.32 12.30 -.14 -19.5 LakeldB Q LBAI .50 4.1 11 17.63 8.31 73 12.12 507 12.75 11.94 +.02 -30.3 Lakelnd Q LKFN 1.20 2.2 21 56.28 30.49 123 53.89 533 55.85 52.64 +.10 +10.1 LakeInd Q LAKE .13p 20 28.00 9.97 205 20.78 1097 21.26 19.78 +.16 +92.4sLamResrch Q LRCX 5.20f 1.2 46 439.65 181.38 1435 433.64 6475 444.96 425.00 +7.33 +48.3 LamarAdv Q LAMR 2.00m 2.6 22 96.82 30.89 411 76.23 2622 79.17 75.27 -.44 -14.6 LambWst N LW .92f 1.3 22 96.32 39.06 1215 69.62 5166 75.48 69.31 -2.31 -19.1 LancastrC Q LANC 2.80 1.6 35 184.97 114.55 133 173.00 559 180.48 170.20 -1.92 +8.1sLndcdIII un Q LCYAU 10.02 9.80 741 10.02 813 10.05 9.93 +.03 +1.3 Landcad Q LCA 9.80 Landcad wt Q LCAHW .69 Landec Q LNDC 15 12.09 7.48 105 10.21 496 10.46 9.95 +.36 -9.7 LandBncp Q LARK .80b 3.2 11 27.78 14.95 7 25.01 30 25.46 24.20 +.30 -.2 LandmInfr Q LMRK .80 7.9 3 17.86 7.05 60 10.13 281 10.89 10.02 -.22 -38.2 LandIn pfA Q LMRKP 2.00 7.9 27.27 9.75 4 25.34 21 25.49 25.00 +.39 -2.5 LndInf un B Q LMRKO 1.98 7.9 26.19 12.62 2 25.05 18 25.29 24.77 +.40 -2.2 LandInf pfC Q LMRKN 1.75 26.58 12.23 2 25.17 21 25.33 24.80 +.37 -3.4sLandsEnd Q LE 20 23.15 4.05 168 22.21 961 23.15 20.75 -.40 +32.2 Landstar Q LSTR .84f .6 27 139.99 85.30 327 129.79 1107 133.63 128.79 +1.10 +14.0 Lannett N LCI 3 10.34 4.89 248 6.09 1396 6.67 6.06 -.39 -31.0 LanternP n Q LTRN 24.84 10.40 13 16.05 90 16.93 15.50 +.73 +7.4 Lantheus Q LNTH 11 21.50 8.67 416 12.51 3144 13.71 11.62 +.35 -39.0 Lantronix Q LTRX 5.48 1.58 63 4.49 343 4.78 4.34 -.03 +26.5 LaredoPet N LPI 1 3.05 .33 .89 -68.9sLarimar rs Q LRMR 23.72 7.43 9 20.18 114 23.72 20.18 -2.32 +51.5 LVSands N LVS 14 74.29 33.30 7505 55.90 25607 60.20 55.85 -2.38 -19.0 LattDvMkt N RODM .62e 2.2 29.74 18.76 215 27.77 2130 27.81 27.52 +.38 -5.4 LattEmMkt N ROAM .43e 2.0 23.63 13.79 1 21.76 20 21.80 21.48 +.41 -6.2 Latt RE N RORE 16.72 8.91 12.26 -24.8 LattUSEqt N ROUS .39e 34.95 21.72 7 33.54 39 34.11 33.43 -.23 -.5 HartfSmC N ROSC .57e 1.9 31.09 17.62 0 29.29 3 29.52 29.18 +.50 -4.2 HrtLoVol N RODE 28.05 17.76 25.23 -8.7sLattice Q LSCC 41.87 13.54 710 40.10 4744 41.87 39.69 +.35 +109.5 LaureatE Q LAUR 21.66 7.30 504 14.13 4123 14.56 13.61 -.09 -19.8 Lawsn Q LAWS 29 58.28 24.52 8 48.69 68 50.80 47.20 +2.02 -6.5sLazGlobTR N LGI .95 5.6 16.98 8.54 20 16.82 165 16.98 16.41 +.42 +1.6 Lazard N LAZ 1.88 5.1 10 44.95 20.94 967 36.89 3126 38.34 36.06 -.10 -7.7 Lazydays Q LAZY 18.89 1.55 325 13.57 736 15.49 12.67 -1.14 +231.0sLeMaitreV Q LMAT .38 1.0 2 39.39 18.76 77 37.75 501 39.39 36.64 +.65 +5.0 LeafGrp N LEAF 7.45 1.03 53 5.22 632 5.50 4.81 +.31 +30.5 LeapTher Q LPTX 3.18 .64 387 1.49 3515 1.61 1.46 -.11 +33.0sLearCorp N LEA 9 144.66 63.20 273 139.18 2393 144.66 136.74 +1.20 +1.4 Lee Ent N LEE 3.09 .71 437 .98 1874 1.01 .90 +.07 -31.3 LftrsAc un Q LFTRU 10.02 9.82 23 10.00 550 10.02 9.92 -.02 +1.0tLegacyAc N LGC 11.36 7.62 37 8.10 715 10.50 7.62 -2.36 -21.2tLegacyA un N LGC/U 12.00 8.90 8.90 31 10.75 8.90 -1.93 -16.7 LegacyH Q LEGH 35 17.50 8.50 27 14.89 158 15.25 14.00 +.89 -10.5 LegndBio n Q LEGN 43.24 24.64 212 28.90 1439 28.91 26.34 +1.40 -21.9 LM LoVHiD Q LVHD 34.69 21.20 21 31.66 364 32.51 31.50 -.28 -7.0 LM IntLoV N LVHI 27.82 17.70 5 23.46 23 23.58 23.22 +.31 -12.2 LM EM LoV N LVHE 26.24 18.00 21.19 -18.3 LM Gl Inf Q INFR 34.08 21.43 0 29.26 6 29.81 28.93 +.09 -7.1 WsAsShD Q WINC 1.68 6.5 27.49 21.13 26.02 0 26.02 26.02 +.14 +.8sLM WstAs Q WBND .75e 2.6 28.85 23.01 19 28.81 124 28.87 28.55 +.19 +6.9 LM SC Qu Q SQLV 28.31 15.07 2 26.82 3 27.04 26.73 +.72 -4.0 LeggPlat N LEG 1.60 3.7 20 53.67 22.03 1241 43.46 4520 44.53 41.29 +1.59 -14.5 LeGS3.5s34 N JBK 1.59 5.3 31.50 20.50 29.93 +1.5 LeidosHld N LDOS 1.36 1.4 15 125.84 68.00 1032 100.37 5835 102.53 97.88 +1.90 +2.5 LeisAcq Q LACQ 13.67 9.12 10.50 6 10.58 10.50 +.03 +.8 LeisAcq wt Q LACQW .70 LeisAcq un Q LACQU 14.06 9.03 0 10.80 0 11.00 10.80 -.20 -.7 LejuHldgs N LEJU .20e 6.96 1.03 418 2.64 1224 2.67 2.30 +.14 +31.3 LendgTree Q TREE 376.71 135.72 596 269.96 4495 330.85 265.58 -51.22 -11.0 LendngC N LC 27 14.08 4.32 1749 6.86 9838 7.03 5.37 +1.34 -45.6 LennarA N LEN 1.00f 1.3 13 86.80 25.42 1534 75.76 11502 77.85 74.13 +.16 +35.8 LennarB N LEN/B 1.00f 1.6 12 70.83 18.87 43 60.85 420 62.22 60.29 -.55 +36.1 Lennox N LII 3.08 1.0 37 319.77 163.40 210 294.61 954 302.56 290.92 -4.21 +20.8 Leslies n Q LESL 25.84 20.05 411 22.00 3490 22.45 21.07 +.22 +.1 LevOneBc Q LEVL .25f 1.2 11 25.78 13.45 6 20.20 71 20.20 18.41 +1.45 -19.7 LeviStr N LEVI .23 20.71 9.09 789 18.77 8580 18.99 17.30 +1.63 -2.7 LexiPhm Q LXRX 5.33 1.03 2029 1.50 118733 2.38 1.25 +.23 -63.9 LexnFint Q LX 1 16.93 6.04 1203 7.89 4131 8.39 7.65 -.19 -43.2 LexRltyTr N LXP .42 4.1 19 12.08 7.86 1432 10.25 9152 11.03 10.21 -.37 -3.5 LexRT pfC N LXPpC 3.25 5.6 61.68 36.09 0 58.25 8 59.22 57.64 +.25 +2.2 Lianlou rs Q LLIT 27.04 2.56 84 3.88 336 3.97 3.61 +.13 +42.6 LbtyASE N USA .72e 11.1 7.15 3.67 558 6.46 3356 6.56 6.40 +.10 -4.6 LbtyASG N ASG .49e 6.0 8.56 3.90 159 8.21 908 8.30 8.00 +.22 +26.3sLibBrdbdA Q LBRDA 159.27 80.14 78 159.14 411 159.87 150.16 +6.89 +27.8sLibBrdbdC Q LBRDK 159.92 86.20 711 159.97 5481 160.54 150.76 +7.34 +27.2 LibtyGlobA Q LBTYA 24.13 15.23 1678 22.63 8710 23.25 21.73 +1.01 -.5 LibtyGlobB Q LBTYB 58.31 15.98 0 24.44 3 24.44 23.39 +3.89 +7.5 LibtyGlobC Q LBTYK 23.62 14.36 2329 21.89 18401 22.54 21.10 +.87 +.4 LibLA A Q LILA 19.91 7.55 143 11.80 808 12.40 11.47 +.23 -38.9 LibLA C Q LILAK 19.95 7.47 513 11.73 3486 12.37 11.50 +.13 -39.7 LibMSirA Q LSXMA 51.11 22.54 479 42.22 2626 43.50 41.61 +.94 -12.7 LibMSirB Q LSXMB 50.89 24.49 0 42.60 2 44.00 42.21 +2.64 -12.5 LibMSirC Q LSXMK 51.36 23.01 484 42.36 3780 43.64 41.91 +.85 -12.0 LibMBrA Q BATRA 30.16 13.59 57 24.41 291 25.77 23.67 -.25 -17.7 LibMCFor Q FWONK 48.95 18.31 898 40.79 3885 43.07 40.48 -.82 -11.3 LibMAFor Q FWONA 46.52 16.87 69 37.12 749 38.85 36.76 -.84 -15.2 LibMBrC Q BATRK 29.99 13.20 241 24.13 922 25.39 23.50 -.37 -18.3 LibOilSv N LBRT .20 2.1 10 11.40 2.17 397 9.34 3464 9.92 8.73 +.98 -16.0 LibTripA A Q LTRPA 26 7.76 .86 1460 2.56 5951 2.87 2.47 +.07 -65.2 LibTrip B h Q LTRPB 134.00 2.10 1 32.86 6 35.35 31.00 +.29 +353.2 LifeStorg N LSI 4.28 3.9 38 119.94 67.31 289 110.42 1311 118.65 109.58 -6.19 +2.0 LifeSciAc n Q LSAC 16.74 9.35 7 16.40 75 16.67 15.74 +.15 +75.4 LifeSciA un Q LSACU 17.60 8.82 0 17.50 0 17.50 17.50 -.08 +70.7sLifetimeBr Q LCUT .17 1.3 18 14.43 3.26 100 13.16 585 14.43 12.50 +.82 +89.4 Lifevant Q LFVN 17.25 7.75 71 10.98 352 11.49 10.59 -.16 -29.7 LifewayFds Q LWAY 8.89 1.43 125 7.25 759 7.33 5.12 +2.21 +264.3 LigandPh Q LGND 127.80 57.24 209 83.22 1614 84.99 79.52 -.49 -20.2 LghtPath h Q LPTH 4.87 .54 105 2.83 1327 2.98 2.61 +.03 +290.3 Lightbrdg Q LTBR 8.55 1.71 341 3.01 4666 3.23 2.70 +.25 -33.1 LightInBox N LITB 3.89 .58 549 2.99 2682 3.19 2.25 +.68 +184.8sLghtspeed n N LSPD 43.59 29.32 579 45.48 1635 46.54 38.69 +6.10 +50.3 Limbach Q LMB 12.47 2.37 225 11.13 1900 11.80 8.98 +2.02 +194.4 LimelghtN Q LLNW 8.19 3.43 4453 4.16 16407 4.30 3.92 +.18 +2.0 LimestBcp Q LMST 18.49 6.83 4 12.50 89 12.50 11.70 +.78 -30.6 LiminalBi Q LMNL 31.45 3.51 2130 4.86 12741 5.70 3.70 +1.18 -42.0 Limoneira Q LMNR .30 2.0 11 21.85 10.60 37 14.66 199 15.19 14.43 -.08 -23.8 LincEdSv Q LINC .08 1.3 8.99 1.60 174 6.19 732 6.57 5.80 -.04 +129.3sLincElec Q LECO 1.96 1.7 24 118.44 59.30 287 113.29 1309 118.44 112.87 -1.24 +17.1 LincNat N LNC 1.68f 3.8 6 61.96 16.11 1297 44.16 9734 45.38 41.25 +2.48 -25.2 LindbladEx Q LIND 45 18.34 3.01 793 11.76 2612 12.63 10.95 +1.11 -28.1 Linde N LIN 3.85 1.5 50 269.78 146.71 1345 252.07 7861 259.08 248.81 -4.99 +18.4 Lindsay N LNN 1.28 1.1 122.98 71.86 40 113.79 297 118.40 111.99 -2.12 +18.5 LineCp N LN 53.62 44.43 12 51.95 47 51.98 51.28 +.47 +6.0 LineageCl A LCTX 1.67 .53 728 1.35 5149 1.48 1.27 -.12 +51.7 Linx N LINX 9.47 2.83 47 6.65 466 7.00 6.45 +.11 -24.1 LionGrp n Q LGHL 8.93 1.75 68 2.62 530 2.76 2.33 +.35 -2.6sLionhrtII A Q LCAP 9.82 9.56 2 9.84 1083 9.84 9.74 +.09 +2.8 LionsGat A N LGF/A .36 3.8 11.52 4.18 679 9.52 5156 9.72 9.38 -10.7 LionsGat B N LGF/B .36 4.1 10.85 3.87 610 8.81 4875 8.99 8.60 -.05 -11.3 Lipocine Q LPCN 2.39 .30 1856 1.48 5287 1.50 1.37 +.03 +284.4 LiquidTch Q LQDA 12.10 2.65 1241 3.14 5108 4.03 3.09 -.79 -26.5 Liquidity Q LQDT 11.34 3.01 236 9.54 904 9.87 8.80 +.74 +60.1 LithiaMot N LAD 1.24f .4 34 288.56 55.74 283 281.64 1724 286.94 259.74 +15.60 +91.6sLittelfuse Q LFUS 1.92 .8 33 235.28 103.63 120 232.47 678 235.28 225.04 +8.02 +21.5 LivaNova Q LIVN 20 85.30 33.40 584 49.68 2214 54.68 49.44 -3.50 -34.1 LiveNatn N LYV 76.60 21.70 2054 66.31 17164 71.02 65.00 +.23 -7.2sLiveOakB Q LOB .12 .3 35 47.50 7.57 587 43.73 2407 47.50 41.10 +.35 +130.0sLiveVent Q LIVE 12.80 3.49 2 12.30 52 12.80 10.90 +1.53 +63.8 LiveRamp N RAMP 80.07 23.44 549 58.81 3723 64.09 57.63 -1.31 +22.3 LiveXLve Q LIVX 4.89 .72 839 2.12 4117 2.12 1.78 +.12 +37.2sLivent N LTHM 35 16.45 3.95 3626 15.57 23823 16.45 14.04 +1.28 +82.1 LivePrsn Q LPSN 63.90 14.08 469 55.75 2447 57.77 49.88 +3.93 +50.7 LloydBkg N LYG .47a 25.3 3.58 1.17 4209 1.87 25080 1.89 1.82 +.07 -43.5 LoanDpt N LDI LockhdM N LMT 9.60 2.6 45 442.53 266.11 1108 368.02 6335 383.47 367.62 -7.12 -5.5 Loews N L .25 .6 12 56.88 27.33 808 42.41 3504 44.12 41.87 +.11 -19.2 LogicBio Q LOGC 11.60 3.05 44 6.06 371 6.55 5.78 -.25 -15.8 Logitech Q LOGI .87e 1.0 53 95.71 31.37 626 83.72 3480 84.48 80.23 +.56 +77.5 LomaNeg N LOMA 3 8.37 3.01 151 5.08 1570 5.39 4.93 +.21 -35.0 LoneRs Q LONE 2.75 .19 .25 -90.4 LongAcq rt Q LOACR 1.03 .06 3 .75 102 .86 .75 -.11 +309.8sLongevAc Q LOAC 11.50 10.35 5 10.80 67 11.50 10.69 +.04 +3.7sLgviewAc n N LGVW 10.15 9.34 27795 12.50 28206 12.71 9.75 +2.72 +23.5 LoopInd Q LOOP 13.96 5.70 413 7.87 1330 8.10 6.62 +1.11 -20.5 LoralSpac Q LORL 5.50e 19 30.10 10.65 118 20.08 745 21.30 19.38 +.94 -20.2sLaPac N LPX .58f 1.7 14 35.27 12.97 1907 33.96 12151 35.27 31.18 +2.81 +14.5 Lovesac Q LOVE 37.93 4.00 187 29.44 1196 30.98 24.66 +2.79 +83.4 Lowes N LOW 2.20 1.5 33 180.67 60.00 5971 149.93 44336 162.00 146.72 -9.30 +25.2 Lubys N LUB 3.30 .46 89 2.92 416 3.00 2.81 +.10 +32.7 LufxHldg n N LU lululemn g Q LULU 399.90 128.85 843 345.74 4696 349.98 322.17 +20.29 +49.2 LumberLiq N LL 30.00 3.77 655 28.62 2895 28.65 25.14 +2.05 +192.9 LumenTch N LUMN 1.00 10.0 4 15.30 8.16 12215 10.04 53044 10.22 9.71 +.19 -24.0 Lumentm Q LITE 18 96.74 59.06 949 83.35 5077 84.81 79.94 -.34 +5.1 Luminex Q LMNX .36 1.6 76 41.69 19.60 962 21.97 3117 22.75 20.77 -.03 -5.1 LumosP rs Q LUMO 32.40 6.74 10 16.20 59 16.42 14.40 +1.25 -28.9 LunaInn h Q LUNA 9.32 4.50 600 8.51 1149 8.57 7.46 +1.02 +16.7 LuthBur Q LBC .23 2.3 13 11.85 6.76 45 10.01 177 10.90 9.96 -.41 -13.2sLydall N LDL 8 24.84 4.79 71 24.98 408 25.10 23.17 +2.00 +21.7 Lyft Inc Q LYFT 54.50 14.56 12290 38.10 49817 41.41 37.73 +.56 -11.4 LyonBas A N LYB 4.20 5.1 7 95.89 33.71 2535 81.65 12283 83.65 77.14 +5.01 -13.6 LyraTher n Q LYRA 22.00 10.37 27 10.81 187 11.09 10.72 +.23 -41.8M -:M&T Bk N MTB 4.40 3.7 8 174.00 85.09 1046 118.09 5499 127.46 117.18 -.74 -30.4 MACOM Q MTSI 44.70 15.03 372 42.75 1716 43.56 40.84 +1.43 +60.7 MAG Slv g A MAG 20.15 3.84 717 15.73 3430 17.24 15.01 -1.42 +32.9 MBIA N MBI 9.85 4.93 950 6.46 2466 6.56 5.85 +.53 -30.5 MDC N MDC 1.60f 3.4 17 52.50 15.75 332 47.30 3053 48.64 46.21 +.59 +24.0 MDC Pr g Q MDCA .84 36.8 1 2.88 1.01 47 2.28 710 2.45 2.14 -.07 -18.0 MDU Res N MDU .83 3.4 21 32.21 15.00 541 24.68 3805 25.75 24.31 -.17 -16.9 MEI Phrm Q MEIP 4.46 .72 333 2.82 2879 2.99 2.77 -.09 +13.7 MER Tel h Q MTSL 2.38 .75 410 1.28 811 1.30 1.16 +.09 +24.3 MFA Fncl N MFA .20p 5.5 5 7.22 .29 5599 3.61 45787 3.78 3.34 +.27 -47.1 MFA Fn42 N MFO 2.00 8.0 26.47 3.71 19 24.88 69 24.90 24.44 +.38 -5.1 MFA pfB N MFApB 1.88 8.3 26.10 2.23 23 22.62 122 22.75 21.84 +.78 -12.3 MCR N MCR .72a 8.5 8.77 5.49 69 8.43 301 8.51 8.42 +.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 12 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 66

MGF N MGF .41 8.9 4.79 4.22 62 4.60 833 4.67 4.56 -.02 +.2 MFS HInM N CXE .30 6.2 5.68 3.30 64 4.81 325 4.84 4.75 +.05 -10.6 MFS HYMu N CMU .28 6.4 4.98 3.31 27 4.32 231 4.38 4.28 +.06 -8.7 MFS IHI N CIF .25 9.8 3.09 1.41 105 2.54 307 2.60 2.51 -.01 -8.8 MIN N MIN .42 11.3 3.95 3.23 232 3.74 1580 3.82 3.74 -.04 -1.6 MFS InvG N CXH .50 5.3 10.41 7.00 15 9.45 114 9.48 9.36 +.13 -3.2 MMT N MMT .52 8.8 6.39 3.72 138 5.91 638 5.98 5.88 +.01 -3.4 MFM N MFM .38 5.9 7.50 4.85 28 6.53 324 6.61 6.50 -7.6 MFV N MFV .58 10.0 7.17 3.14 8 5.80 81 5.80 5.56 +.24 -10.1 MGE Engy Q MGEE 1.48f 2.1 29 83.26 47.19 72 69.81 467 74.49 68.83 -1.74 -11.4 MGIC Inv N MTG .24 2.0 7 15.24 4.34 3698 11.84 23725 12.10 11.40 +.60 -16.4 MGMGrPr N MGP 1.95 6.3 34.20 11.43 962 30.86 5585 31.35 30.06 +.71 -.4 MGM Rsts N MGM .01 8 34.63 5.90 8874 26.21 57332 28.06 25.51 +.31 -21.2 MGP Ing Q MGPI .48 1.1 19 53.33 21.64 55 42.36 341 43.84 41.69 +1.20 -12.6 MI Homes N MHO 19 49.44 9.62 381 42.99 1479 45.41 42.91 -1.03 +9.3 MICT Inc Q MICT 8.45 .44 793 1.74 3677 1.75 1.47 +.24 +95.5 MIND Tch Q MIND 3.33 .70 61 2.06 158 2.21 1.99 -.10 -28.2 MIND pfA Q MINDP 2.25 12.3 25.80 8.40 3 18.25 24 19.31 17.90 -.05 -23.6sMKS Inst Q MKSI .80 .6 30 134.39 66.87 243 132.35 1207 135.19 128.00 +5.48 +20.3 MMA Cap Q MMAC 3 32.97 20.00 19 24.36 61 26.73 24.23 -.68 -23.4 MMTec Q MTC 7.70 .64 237 1.05 1887 1.18 1.00 +.02 -46.2 MPLX LP N MPLX 2.75f 13.3 11 27.36 6.87 2195 20.75 15329 21.49 19.93 +.85 -18.5 MRC Glbl N MRC 6 14.23 3.31 319 5.88 2135 6.21 5.43 +.65 -56.9 MSA Safety N MSA 1.72f 1.2 82 148.73 83.57 125 142.63 939 143.91 137.95 +.88 +12.9sMSC Ind N MSM 3.00 3.6 14 86.75 44.93 404 83.34 2927 86.75 81.98 +1.51 +6.2 MSCI Inc N MSCI 2.72 .7 62 437.35 218.65 254 400.30 1897 409.62 383.96 +11.88 +55.0 MSG Netw N MSGN 5 18.50 8.52 358 11.62 2049 11.77 10.84 +1.04 -33.2 MTBC Inc Q MTBC 13.40 3.73 265 10.25 826 10.48 8.02 +1.87 +152.5 MTBC pf Q MTBCP 2.75 10.6 27.99 12.60 14 25.92 115 26.25 25.75 +.07 -3.2 MTS Q MTSC 7 60.57 13.15 183 36.66 865 37.80 33.42 +2.76 -23.7 MV OilTr N MVO .84e 31.1 2 6.50 1.76 20 2.70 188 2.78 2.61 +.08 -56.9 MVB Fin Q MVBF .36 1.8 41 27.00 8.22 107 20.29 412 20.68 18.05 +2.31 -18.6 MVC Cap N MVC .68 8.2 22 10.45 3.00 69 8.28 647 8.32 7.92 +.31 -8.0 MVC 22 N MVCD 1.56 6.2 25.67 12.01 5 25.20 73 25.26 25.06 +.15 +.1sMYR Grp Q MYRG 27 50.16 16.33 89 48.55 564 50.16 47.19 +1.30 +49.0 MacQUtlDv N MFD 1.20 14.7 11.52 5.15 38 8.15 345 8.53 8.10 +.19 -24.0 MacQGInf N MGU 1.68f 8.3 27.00 10.66 45 20.13 253 20.35 19.81 +.44 -18.9 Macatawa Q MCBC .32 4.1 12 11.42 6.01 73 7.83 493 8.17 7.64 +.18 -29.6 Macerich N MAC 2.00m 21.0 5 27.98 4.81 7860 9.54 39575 9.66 8.67 +.73 -64.6 MackCali N CLI .80 5.8 6 23.89 10.35 347 13.80 2730 14.24 13.37 +.59 -39.8 MackFn Q MFNC .56 4.5 6 17.75 6.52 7 12.51 75 13.50 11.68 +.27 -28.4 Macquarie N MIC 4.00e 12.3 6 45.93 12.50 537 32.60 4089 33.19 30.70 +2.10 -23.9 MacroGen Q MGNX 32.18 4.04 426 22.47 1795 22.65 20.83 +.98 +106.5 Macys N M 3 18.57 4.38 29342 9.05 234000 9.46 7.42 +1.69 -46.8 MadCvCall N MCN .72 11.4 6.77 3.50 58 6.34 361 6.41 6.26 +.11 -4.4 MadSqEnt n N MSGE 87.20 58.67 87 76.07 427 82.00 75.08 -3.38 +16.4 MadSqGdS N MSGS 225.62 130.12 124 170.03 1652 176.41 168.20 -2.98 -19.0 MadrigP Q MDGL 137.28 56.82 123 114.87 925 129.42 112.96 -13.22 +26.1 Magal Q MAGS 75 4.45 2.46 14 3.73 193 3.82 3.57 +.01 -.5sMagellnHlt Q MGLN 87.52 30.60 124 80.35 872 87.52 78.75 -4.74 +2.7 MagellMid N MMP 4.07e 9.8 12 65.34 22.02 1090 41.70 8205 42.78 39.97 +1.81 -33.7 Magenta Q MGTA 16.19 5.76 119 6.64 555 6.98 6.49 -.10 -56.2 MagicSft Q MGIC .26e 1.7 36 16.87 6.31 13 14.90 325 14.98 13.50 +2.18 +52.4sMagna g N MGA 1.60 2.7 10 62.41 22.75 530 59.79 7341 62.41 59.64 +.62 +9.0 MagnaChip N MX 9 16.06 6.30 239 13.83 1208 14.19 13.64 +.04 +19.1sMagnite Q MGNI 14.40 4.09 5873 14.72 25429 15.07 10.51 +4.15 +80.4 MagyarBc Q MGYR 21 14.30 7.50 2 9.00 29 9.10 8.53 +.48 -26.8sMaidenH Q MHLD .20m 8.4 2.10 .38 975 2.37 8624 2.40 1.72 +.98 +216.0 Maiden prA N MHpA 2.06 20.0 11.18 3.25 21 10.30 375 10.67 10.20 +1.55 +50.1 Maiden pfC N MHpC 1.78 17.3 11.12 3.15 18 10.30 419 10.81 10.18 +1.37 +55.4sMaidnH pfD N MHpD 1.68 16.3 10.79 3.70 4 10.32 102 10.79 10.25 +1.27 +49.3 MaidenHld N MHLA .60 3.0 22.00 10.89 22 20.00 199 20.03 19.75 +1.8 MaidHld 43 N MHNC 1.94 8.9 24.09 14.23 2 21.85 82 22.25 21.53 -.14 -2.8 MainStCap N MAIN 2.34a 7.5 15 45.10 14.11 292 31.15 1738 32.23 31.02 +.18 -27.7 MainStBn Q MNSB 41 24.60 11.75 8 16.17 40 16.91 15.62 +.19 -29.7 MainSDTMu N MMD 1.18 5.6 22.89 15.20 29 21.08 184 21.35 21.00 -.15 +.2 MMyTrip Q MMYT 30.13 10.00 346 25.65 2236 25.84 24.48 +1.40 +12.0 Malacca n Q MLAC 10.00 9.62 2 9.74 23 9.79 9.70 +.01 -.6 Malacca un Q MLACU 10.15 9.85 9.95 20 9.98 9.92 -.01 -.9 MalibuBoat Q MBUU 18 63.88 18.02 113 57.41 718 59.16 55.11 +2.05 +40.2 MallrdAc un Q MACUU 10.07 9.90 17 9.92 911 10.00 9.90 -.03 +.1 MalvernBc Q MLVF 12 23.75 10.06 3 14.84 65 15.00 14.57 +.34 -35.7 MamEngy h Q TUSK .50 22.2 2.70 .56 54 2.25 939 2.34 1.68 +.62 +2.3 ManTech Q MANT 1.28 1.7 39 93.99 55.25 297 76.50 981 79.75 75.64 -1.30 -4.2 ManchUtd N MANU .18 1.2 1 20.48 12.06 79 15.12 615 16.00 15.08 -.45 -24.1 ManhAssc Q MANH 65 106.17 35.20 255 95.92 1278 96.72 90.62 +2.71 +20.3 ManhBrCa Q LOAN .44f 9.5 10 6.48 2.54 13 4.61 137 4.91 4.51 -.07 -27.5 Manitex Q MNTX 6.09 2.76 20 4.36 79 4.99 4.27 -.30 -26.7 Manitowc N MTW 17.78 7.24 234 11.18 1695 11.73 11.05 +.29 -36.1 MannKd Q MNKD 3.20 .80 5325 2.90 16609 2.98 2.67 +.22 +124.8 Mannatech Q MTEX .64f 4.0 19.39 6.49 1 15.90 4 16.45 15.85 -.21 -1.2 ManngNap N MN .08 1.8 19 4.97 .99 30 4.54 298 4.55 4.10 +.40 +160.9 ManpwrGp N MAN 2.18 2.5 11 100.99 49.57 737 86.61 3167 90.03 85.41 -.40 -10.8 Manulife g N MFC 1.12 21.23 8.62 8979 16.44 27980 16.89 16.14 +.84 -19.0 MarathnO N MRO .12m 2.1 14.07 3.02 30179 5.60 160143 5.86 5.21 +.57 -58.8 MaraPt h Q MARA 5.25 .35 30031 3.39 171761 3.51 2.33 +1.00 +284.8 MarathPt N MPC 2.32 6.1 6 64.74 15.26 4583 38.26 43675 41.07 37.21 +1.28 -36.5 MarchxB Q MCHX .50e 4.09 1.10 54 2.01 426 2.10 1.75 +.21 -46.8 MarcusMill N MMI 21 39.32 21.90 152 35.23 747 35.88 33.96 +.24 -5.4 Marcus N MCS .68f 6.0 9 34.22 6.84 557 11.37 3916 11.84 10.13 +1.32 -64.2 MarinSft rs Q MRIN 5.70 .77 1664 2.07 12221 2.37 1.67 +.23 +50.0 MarPet Q MARPS .26e 8.2 11 8.70 1.01 97 3.18 600 3.79 3.11 -.03 +69.1 MarineP N MPX .32 1.9 20 22.61 6.77 27 16.60 111 17.24 16.26 +.37 +15.3sMarineMx N HZO 19 35.19 7.25 573 32.53 2498 35.19 30.27 +1.23 +94.9 MarinsPh rs Q MRNS 16.28 4.04 376 15.37 1975 15.63 13.76 +.40 +77.9 Markel N MKL 57 1345.45 710.52 62 997.35 327 1073.43 989.10 -44.71 -12.8 MarkerTh Q MRKR 3.45 1.32 197 1.53 929 1.58 1.39 +.11 -46.9 MktAxess Q MKTX 2.40 .4 606.45 275.50 348 546.14 1554 548.27 502.65 +23.21 +44.1 MarlinBs Q MRLN .56 5.6 5 24.50 4.66 35 10.01 174 11.33 9.95 +.20 -54.5 MAR Q MAR 27 153.39 46.56 5269 119.28 19307 125.70 119.21 -.72 -21.2 MarriotVac N VAC 2.16 1.7 21 157.67 30.10 195 125.34 1277 135.00 123.06 -2.87 -2.7 Marrone Q MBII 1.50 .61 84 1.15 552 1.18 1.09 +.05 +13.9 MarshM N MMC 1.86 1.6 31 120.97 74.34 1295 112.98 11015 115.72 111.44 -.33 +1.4 MartenTr Q MRTN .16 .9 22 30.19 15.13 433 18.32 2858 19.08 17.68 +.57 -14.8 MartMM N MLM 2.28f .9 39 281.82 135.08 412 265.60 1841 274.71 259.12 +1.46 -5.0 MartinMid Q MMLP .02m 1.2 3 4.85 .91 60 1.62 827 1.70 1.45 +.21 -59.8 MarvellTch Q MRVL .24 .5 69 45.82 16.45 5438 43.96 28572 44.82 42.53 +.70 +65.5 Masco N MAS .54 1.0 28 60.16 27.04 1639 54.60 7998 56.10 54.00 -.55 +13.8 Masimo Q MASI 70 259.29 143.90 257 247.96 1368 251.85 242.06 +2.42 +56.9 Masonite g N DOOR 24 109.84 34.88 194 98.33 1095 99.31 88.18 +9.85 +36.2 Mastec N MTZ 14 72.70 22.51 534 56.09 3586 57.61 53.94 +2.24 -12.6 MastechD A MHH 40 29.98 7.25 12 17.13 62 18.30 16.94 +.03 +54.7 MastrCrft Q MCFT 10 24.37 4.90 154 22.41 691 24.29 21.77 -1.04 +42.3 MasterCrd N MA 1.60 .5 75 367.25 199.99 4142 323.00 17379 342.65 323.00 -12.03 +8.2 MatadorRs N MTDR 7 19.83 1.11 2152 9.54 12947 9.83 8.42 +1.38 -46.9 Match Q MTCH 2.00e 78 141.80 38.60 1515 130.57 8008 137.22 129.61 -1.03 +84.3 Materialise Q MTLS 52.87 10.65 124 44.36 673 44.47 39.54 +4.15 +142.3 Materion N MTRN .46f .8 24 63.83 26.15 40 60.16 372 61.69 58.86 +1.91 +1.2 MatinasB A MTNB 2.49 .49 2770 .80 9770 .83 .73 -.00 -64.7 MatrixSv Q MTRX 23.83 7.11 135 10.06 1232 10.55 9.25 +.82 -56.0 Matson N MATX .92f 1.6 29 61.69 23.75 198 58.38 1359 60.21 56.33 +1.13 +43.1sMattel Q MAT .60 4.0 15.03 6.53 2302 15.04 23750 15.07 13.86 +1.27 +11.0 MatthInt Q MATW .84 3.0 6 40.36 17.01 365 27.62 1176 29.97 26.18 +2.07 -27.6 MauiLand N MLP 56 13.58 8.50 11 11.25 68 11.64 10.79 +.17 MaverMt A MMX .04 .8 6.00 2.51 773 5.15 1399 5.31 5.00 -.08 +1.2 MaxeonS n Q MAXN 24.00 11.78 1605 18.03 3707 20.36 17.61 -.19 -12.7 MaximIntg Q MXIM 1.92 2.4 17 83.68 41.93 1613 80.47 12786 83.40 78.04 -.71 +30.8 Maximus N MMS 1.12f 1.5 22 80.50 46.42 614 72.31 2337 75.52 71.80 -2.21 -2.8 MaxLinear N MXL 33 30.52 7.79 443 29.22 2663 29.50 26.66 +2.24 +37.7 MaysJ Q MAYS 16 34.08 17.75 0 23.87 0 23.87 23.87 +.75 -22.4sMayEngin N MEC 12.31 3.89 26 11.30 115 12.31 10.80 +.18 +20.5tMcAfee A n Q MCFE 19.78 15.42 3385 15.85 8513 17.96 15.15 -1.31 -15.2 McCorm vot N MKC/V 2.48f 1.4 211.00 113.12 0 181.90 1 182.54 181.90 -2.10 +6.3 McCorm N MKC 2.48 1.4 35 211.07 112.23 479 183.67 2857 185.83 180.19 -.95 +8.2 McDnlds N MCD 5.16f 2.4 32 231.91 124.23 3932 214.09 16659 217.84 213.33 +.81 +8.3 McGrathR Q MGRC 1.68 2.6 18 83.95 44.32 68 64.60 372 65.64 62.74 +1.97 -15.6sMcKesson N MCK 1.68f 1.0 14 187.67 112.60 1131 169.87 10162 187.67 168.88 -13.12 +22.8 McEwenM N MUX .01 1.0 1.59 .53 1892 .98 10692 1.00 .95 -.01 -22.5 MDJM Q MDJH 5.85 1.94 10 3.42 281 4.24 3.20 +.09 +15.9 Mechel pf N MTLp 2.00 .25 129 .40 449 .41 .39 +.00 -41.9 Mechel N MTL 3.43 1.28 41 1.51 265 1.66 1.48 +.07 -26.7sMedAvail Q MDVL 12.00 .74 60 11.40 487 12.88 1.01 +10.28 +842.1 MedalDiv Q MDRR .50m 23.8 6.13 1.03 88 2.10 1158 2.52 2.00 +.09 -39.3 MedalFin Q MFIN .20 4.4 7.40 1.29 130 4.59 358 4.84 3.89 +.55 -36.9 MedalF 9 21 Q MFINL 2.25 8.8 26.56 14.69 1 25.49 15 25.49 25.25 +.19 -2.9 MediaAlp n N MAX 52.93 30.92 170 41.63 1058 43.48 34.23 +.63 +23.1 Mediaco n Q MDIA 8.88 2.27 11 2.57 65 2.74 2.52 -.12 -42.9 MedProp N MPW 1.08 5.6 22 24.29 12.35 4013 19.43 17376 19.95 18.61 +.03 -8.0 Medicena n Q MDNA 5.03 3.47 180 3.74 370 4.09 3.63 +.02 -18.9 MediciNova Q MNOV 13.25 2.79 168 5.89 897 6.39 5.70 -.15 -12.6 Medifast N MED 4.52f 2.5 78 184.29 49.03 155 178.87 538 180.99 167.24 +9.25 +63.2 Medigus Q MDGS 5.15 .83 6379 2.83 42309 3.25 1.87 +.88 +62.6 MediWound Q MDWD 4.44 1.44 41 3.80 398 3.96 3.44 +.27 +22.6 MedleyC rs N MCC 45.60 7.00 13.88 MedleyC 23 N MCV 1.53 6.3 25.00 12.36 20 24.44 50 24.88 22.84 +.98 +1.5 MedleyC 21 N MCX 1.63 6.5 25.44 10.55 25.06 30 25.07 25.06 -.3 Medley N MDLX .22p 19.24 1.89 3 7.14 85 7.65 6.87 +.41 -57.5 Medley24 N MDLQ 19.48 1.85 10 7.57 77 8.09 7.50 -.19 -56.9 MedlyMg rs N MDLY 7 33.00 2.80 4.82 Mednax N MD 5 28.66 7.37 808 19.94 7365 20.17 18.37 +.69 -28.2 Medpace Q MEDP 53 144.49 58.72 329 126.43 1446 126.87 117.83 +8.71 +50.4 Medtrnic N MDT 2.32f 2.1 67 122.15 72.13 4363 110.16 24592 114.30 108.60 -2.34 -2.9 MegalFn un N MFACU 14.38 9.15 0 10.29 1 11.00 10.29 -.56 -2.1 MeiraGTx Q MGTX 22.32 8.82 590 12.71 2498 15.50 12.51 -2.28 -36.5 MelcoResE Q MLCO .66 3.5 61 25.22 10.81 2200 18.78 10259 19.07 18.09 +.72 -22.3 Menda I n Q MCMJ 10.46 7.72 7 9.87 33 9.90 9.79 +.02 +1.3 Menus Q MRUS 20.64 10.18 494 16.25 1712 16.35 13.03 +3.11 +15.4 MercadoL Q MELI .60 1490.67 422.22 615 1416.99 2465 1423.97 1275.89 +115.33 +147.8 MercBkB Q MBNAB 8.20 MercBank Q MBWM 1.12 4.6 10 37.32 17.09 40 24.16 298 25.43 22.99 +.07 -33.8 MercerIntl Q MERC .26 3.2 13.44 5.77 206 8.03 871 8.15 7.49 +.53 -34.7sMerchBcp Q MBIN .32 1.2 28.88 12.37 76 26.96 447 28.88 25.59 +1.63 +36.8 MerchB pfA Q MBINP 1.75 6.3 30.14 16.56 27.70 10 28.00 26.87 +.70 +2.1 Merck N MRK 2.60f 3.2 30 92.64 65.25 8028 80.45 44058 81.97 79.33 -.64 -11.5 MercGn N MCY 2.53f 5.6 26 53.97 33.45 160 45.29 962 46.67 44.52 +.34 -7.1 MercSys Q MRCY 72 96.29 52.24 303 69.26 1784 69.80 66.00 +.19 +.2 Meredith N MDP 39 37.12 10.01 532 19.28 2952 19.29 17.02 +2.65 -40.6 MeridBcp Q EBSB .32 2.2 12 20.86 8.88 124 14.25 709 14.68 13.79 +.61 -29.1 MeridnBk Q MRBK .13p 4 20.89 10.68 21 18.85 95 19.00 18.38 +.46 -6.6 MeridBio Q VIVO .50 2.6 41 26.58 5.51 298 19.00 2257 19.46 16.74 +2.08 +94.5 MeritMed Q MMSI 53 55.38 25.18 293 52.70 1672 52.83 49.63 +1.43 +68.8 Meritage N MTH 24 117.06 25.24 376 89.83 2250 93.18 88.00 -.13 +47.0 Meritor N MTOR 7 28.86 10.91 438 25.48 3609 27.75 24.78 -1.04 -2.7 MLRRD29 N PYS 1.58 8.2 22.54 11.08 3 19.19 9 19.33 17.79 +1.60 -6.8 MLGS flt N PYT .76 3.2 23.65 16.62 1 23.37 1 23.37 23.22 +.56 +1.0 MLIdxPl33 A IPB 1.51 5.1 31.64 21.89 1 29.64 4 29.90 28.98 +.79 +5.2 MerrimP Q MACK 1.50e 1 4.75 1.49 11 3.72 206 4.00 3.67 -.04 +18.1 Mersana Q MRSN 26.64 2.51 754 23.35 3768 24.23 22.38 +.81 +307.5 MesaAir Q MESA 3 9.65 2.05 495 4.98 5366 5.29 4.46 +.65 -44.3sMesaLabs Q MLAB .64 .2 292.19 181.90 27 279.61 162 292.19 270.48 -.90 +12.1 MesaRoyl N MTR 1.00e 22.3 4 8.25 3.43 4 4.46 69 5.17 4.16 +.30 -35.9 Mesab N MSB 2.18e 24.71 9.76 42 23.07 156 23.23 21.15 +1.84 -2.0 Mesoblast Q MESO 21.28 3.12 2014 13.78 3440 14.87 11.58 +1.90 +87.0 MetaFincl Q CASH .20 .6 12 40.00 13.09 201 34.66 1583 35.78 32.32 +1.08 -5.1 Metacrine n Q MTCR 16.19 8.05 27 9.21 213 10.26 9.05 -.23 -21.7 MetenEd n Q METX 23.75 2.39 23 3.19 180 3.41 3.10 -.08 -86.4 Methanx Q MEOH .15 .4 7 40.83 9.00 185 37.79 1509 39.15 34.49 +2.78 -2.2 Methode N MEI .44 1.2 14 41.70 21.76 276 35.32 992 37.33 34.71 -.76 -10.2 MetLife N MET 1.84 4.0 10 53.28 22.85 8185 45.87 31306 47.15 44.59 +1.13 -10.0 MetLfe pfA N METpA 1.02 4.0 25.48 16.00 50 25.25 159 25.46 25.24 -.06 +2.1sMetLif pfF N METpF 1.19 4.4 27.40 12.00 98 27.25 821 27.41 26.76 +.36 +6.6 MetrCtyB Q MCBS .36m 2.5 19.07 8.31 43 14.50 124 14.80 14.32 +.60 -17.2 MetroBkH N MCB 11 51.09 15.52 40 32.20 104 35.92 30.47 +.03 -33.2 MettlerT N MTD 79 1228.41 579.40 222 1147.60 787 1196.62 1139.76 -33.78 +44.7 MexcoEn A MXC 14.63 1.53 8 5.56 101 5.75 5.06 +.50 +41.1 MexEqt N MXE 1.62e .1 12.53 5.89 1 9.13 16 9.20 8.88 +.24 -21.3 MexicoFd N MXF .80e 6.3 15.17 6.88 7 12.65 166 12.69 12.08 +.73 -7.9 Michaels Q MIK 5 11.70 1.00 3809 8.96 19639 9.53 7.72 +1.29 +10.8 MicrFoc N MFGP 1.44e 33.4 14.89 2.78 1884 4.32 18822 5.11 3.54 +.90 -66.0 Microbot Q MBOT 20.15 4.30 147 7.44 731 7.65 7.26 +.02 -26.8sMicrochp Q MCHP 1.47f 1.1 69 131.65 53.15 6528 130.98 20086 135.29 122.89 +5.20 +25.1 MicrSol A MICR 3.30 1.10 1.30 -45.6 sMicronT Q MU 7 62.20 31.13 14108 61.40 99664 62.64 59.61 +3.47 +14.2 Microsoft Q MSFT 2.24f 1.1 41 232.86 132.52 22762 210.39 154270 217.74 209.93 -5.56 +33.4sMicroStr Q MSTR 58 226.85 90.00 212 222.11 1139 227.00 192.21 +29.84 +55.7 Microvisn Q MVIS 3.45 .15 4776 2.03 19284 2.08 1.84 +.20 +181.9 MidPenn Q MPB .72a 3.4 15 29.88 15.50 6 21.36 43 23.92 21.36 -1.15 -25.8 MidAApt N MAA 4.00 3.2 23 148.48 82.00 578 126.18 2856 136.28 123.43 -6.17 -4.3 MdAApt pfI N MAApI 2.13 3.2 70.51 48.51 1 65.62 4 66.59 65.50 +.12 -.6 MidCon hrs Q MCEP 8.70 1.14 58 2.56 474 2.85 2.44 +.18 -53.8 MdSoBncp Q MSVB .08 .6 82 14.00 9.71 3 13.89 18 13.89 12.84 +1.14 +3.4 Middleby Q MIDD 24 149.39 41.73 343 135.28 3047 139.28 132.00 +2.76 +23.5 Middlefld Q MBCN .60 2.8 12 28.80 12.00 7 21.11 41 24.03 20.89 -1.92 -19.1 MdsxWatr Q MSEX 1.02 1.5 35 73.94 48.79 41 69.89 213 72.77 68.54 -1.17 +9.9 MidlStBc Q MSBI 1.07 6.0 9 29.50 12.48 74 17.82 476 18.43 17.41 +.97 -38.5 MidWOne Q MOFG .88 3.6 13 39.03 15.25 23 24.42 180 25.23 23.54 +1.07 -32.6 MilestPh Q MIST 23.25 1.69 83 6.71 388 6.73 6.22 +.37 -58.1 MilestnSci A MLSS 3.05 .85 105 1.55 839 1.73 1.41 +.08 +11.5 Millendo Q MLND 9.88 1.26 167 1.71 1469 1.78 1.53 +.17 -74.6 MillerHer Q MLHR .84m 2.3 16 49.88 14.39 309 36.73 2212 38.23 35.91 +1.34 -11.8 MHowHiInc N HIE 1.39 18.8 12.35 3.11 44 7.41 567 7.48 7.10 +.43 -34.1 MillerInds N MLR .72 2.2 18 38.18 25.25 27 33.41 172 34.11 32.60 +.91 -10.0 MillicInt Q TIGO 1.32p 49.71 20.15 46 36.53 426 37.31 34.75 +.04 -24.3 Mimecast Q MIME 54.40 25.14 492 41.91 2396 44.64 41.12 -1.83 -3.4sMind CTI Q MNDO .24e 10.2 3 2.44 1.28 27 2.35 194 2.44 2.28 +.06 +10.4 MinTech N MTX .20 .3 14 66.24 27.28 96 59.31 597 61.80 57.81 -.20 +2.9 MinervaN Q NERV 15.22 1.81 496 3.68 1919 3.71 3.50 +.12 -48.2tMingZhu n Q YGMZ 4.49 3.70 13 3.80 28 3.92 3.70 +.08 -2.8 MiratiTher Q MRTX 240.58 66.01 631 226.89 2187 234.98 218.02 -2.11 +76.1 MirumPh Q MIRM 28.31 6.51 65 20.03 310 20.31 18.52 +.84 -18.3 Misonix Q MSON 22.20 6.71 111 13.02 330 13.29 11.51 +.60 -30.0 Mistras N MG 8 14.71 2.77 115 4.92 857 5.09 4.64 +.52 -65.5 MitekSys Q MITK 15.10 5.26 536 11.96 2853 13.39 11.67 -1.10 +56.3 MitsuUFJ N MUFG 5.54 3.32 994 4.54 8151 4.64 4.45 +.20 -16.4 MiX Tele N MIXT .22e 14.92 6.64 93 9.96 311 10.34 9.41 +.44 -23.2 MizuhoFn N MFG 3.19 1.96 126 2.77 1577 2.80 2.71 +.07 -10.4 MobileTele N MBT 1.57e 18.9 1 11.00 6.20 2285 8.30 16388 8.60 8.26 +.01 -18.2 MobileIron Q MOBL 7.40 2.94 1350 7.03 5929 7.04 7.01 +.01 +44.7 Model N N MODN 44.56 15.00 259 31.83 2314 32.62 29.92 -.79 -9.2sModerna Q MRNA 103.20 17.68 15217 97.61 149885 103.20 88.61 +8.22 +399.0sModine N MOD 8 11.96 2.84 540 10.84 2770 11.96 10.25 +.25 +40.8 Moelis&Co N MC 1.53f 4.0 28 42.12 22.11 295 38.20 1518 38.97 37.58 +.58 +19.7 Mogo h Q MOGO 3.15 .56 456 2.05 14636 2.24 1.79 +.25 -20.1 MohawkG Q MWK 9.68 1.42 99 7.32 1159 7.85 6.87 -.43 +24.3 Mohawk N MHK 10 144.37 56.62 397 127.15 3119 132.82 124.25 +4.01 -6.8 MolecTemp Q MTEM 19.12 6.89 884 9.00 2301 10.27 8.75 -1.27 -35.6 Moleculin Q MBRX 1.97 .32 576 .83 3869 .85 .71 +.06 -9.4 MolinaHlth N MOH 224.00 102.85 232 207.26 1133 221.95 206.28 -12.48 +52.7 MolsCoor A N TAP/A 2.28 4.1 5 80.00 42.00 1 55.00 2 58.00 43.75 +7.00 -15.8 MolsCoorB N TAP 2.28 5.2 7 61.94 32.11 1740 43.56 14701 45.48 43.25 -.58 -19.2 Momo Q MOMO .62e 40.87 13.33 2365 15.31 15925 16.25 14.77 -.56 -54.3 MonakrGp Q MKGI 3.35 .61 189 2.51 625 2.73 2.14 +.37 +16.2 MonarCas h Q MCRI 28 57.57 12.83 74 49.40 292 50.68 48.59 +1.66 +1.8 Mondelez Q MDLZ 1.26f 2.2 15 59.96 41.19 4884 57.14 28780 59.03 56.93 -.92 +3.7sMoneyGrm Q MGI 8.77 1.15 3051 7.89 22464 8.77 6.83 +.38 +275.7 MngDB A Q MDB 273.01 93.81 685 264.28 3490 268.04 239.01 +17.42 +100.8 MonRE N MNR .68 4.7 29 15.53 8.42 467 14.53 1798 15.00 14.48 -.02 +.3 MonRE pfC N MNRpC 1.53 6.2 25.62 13.74 33 24.86 300 24.97 24.80 +.05 -.2 MonoclAc Q MNCL 10.88 8.68 12 10.10 24 10.45 10.10 -.17 -.8sMonocAc un Q MNCLU 12.28 9.82 11.05 2 12.28 10.38 -.15 +1.8 MonPwSys Q MPWR 2.00 .6 358.69 130.12 292 315.73 1740 320.21 296.21 +8.78 +77.4 MonoprT Q MNPR 48.00 4.28 9 5.10 71 5.26 4.85 +.34 -69.3 Monro Q MNRO .88 2.0 23 81.54 37.09 260 43.57 1315 46.66 42.41 -.79 -44.3 MonroeCap Q MRCC 1.00m 12.3 5 12.10 3.56 129 8.14 535 8.33 7.60 +.71 -25.0 MonroeC23 Q MRCCL 1.44 5.7 26.83 13.39 5 25.08 24 25.29 24.70 +.11 -2.4 MonstrBv Q MNST 43 88.41 50.06 1532 83.52 10384 86.03 82.85 -.50 +31.4 Moodys N MCO 2.24f .8 40 305.95 164.19 736 272.94 3185 278.02 271.02 -1.91 +15.0 Moog A N MOG/A 1.00 1.3 20 95.93 32.49 84 76.56 475 80.27 75.52 +2.41 -10.3 Moog B N MOG/B 1.00 1.3 20 95.10 33.58 2 76.45 2 76.45 76.03 +2.45 -11.5sMorgStan N MS 1.40 2.4 12 60.13 27.20 7727 57.81 49216 60.13 57.03 +1.20 +13.1 MorgSt pfE N MSpE 1.78 6.1 30.02 17.39 38 29.25 326 29.41 28.95 +.30 +2.2 MorgSt pfF N MSpF 1.72 6.0 29.25 18.77 92 28.57 678 28.65 28.16 +.38 +1.0 MorgSt pfI N MSpI 1.59 5.5 29.12 17.41 38 28.75 908 29.05 28.63 +.13 +2.1sMorgSt pfK N MSpK 29.51 17.41 18 29.04 492 29.51 28.75 +.31 +2.4 MS China N CAF 1.74e 23.50 15.77 30 23.35 190 23.39 22.70 +.46 +7.5 MS CushHi N MLPY 1.28e 40.5 5.46 1.60 2 3.16 18 3.19 2.99 +.23 -39.2 MS EMD N MSD .57e 6.4 10.01 6.11 36 8.97 224 8.97 8.85 +.06 -7.3 MSEMDDbt N EDD .80m 13.2 7.07 3.75 184 6.06 1432 6.11 5.91 +.12 -13.3 MS India N IIF .04e 21.17 10.35 115 19.55 371 19.65 18.73 +.95 -1.7 MSJCP97 N HJV 1.75 364.6 6.35 .45 .48 -91.9 MkVRupee N INR .20p .5 107.87 39.00 39.00 -46.9 MSDLEur N URR 35.00 11.60 14.01 -43.5 MSDSEur N DRR 83.04 52.60 65.00 -.3sMorgSt pfA N MSpA 1.01e 4.1 24.80 15.01 81 24.69 517 24.80 24.48 +.19 +9.6 Mornstr Q MORN 1.20 .6 47 215.87 102.59 126 202.96 394 207.95 197.92 -3.25 +34.4sMorphic Q MORF 31.07 9.90 54 29.51 345 31.07 27.12 -.20 +72.0 Mosaic N MOS .20 1.0 31 22.19 6.50 3137 19.61 19253 19.77 18.17 +1.59 -9.4 MoSys Q MOSY 4.65 .78 136 1.59 313 1.65 1.36 +.19 -9.9 MotionAc un Q MOTNU 9.96 9.85 9.92 40 9.96 9.89 +.02 +.4 MotorcarP Q MPAA 52 23.52 10.43 50 18.88 292 19.99 18.33 +.56 -14.3 MotrlaSolu N MSI 2.56 1.5 31 187.49 120.77 1255 167.30 3759 173.92 165.39 -3.20 +3.8 MotusGI Q MOTS 2.85 .46 132 .81 1150 .82 .73 +.07 -64.8 MtnCrstAc n Q MCAC 10.75 9.90 31 10.08 176 10.08 10.02 +.05 +1.8 MtnCrstAc rt Q MCACR .90 .25 49 .67 156 .68 .55 +.07 +87.7 MtnCrAc un Q MCACU 11.06 9.98 2 10.79 3 10.80 10.79 -.01 +7.5 Movado N MOV .80 4.9 40 25.30 8.12 216 16.23 872 16.37 13.66 +2.49 -25.3sMrCoopr Q COOP 26.30 4.31 579 25.05 4203 26.30 24.63 +.53 +100.2 Mueller N MLI .40 1.2 24 36.66 16.78 169 32.87 950 33.89 32.01 +.59 +3.5 MuellerWat N MWA .22f 1.9 33 12.65 6.64 924 11.84 5999 12.18 11.60 +.17 -1.2 MultiPlan N MPLN 11.99 6.12 3514 7.56 26876 7.93 6.88 +.87 -26.8 ChCapII wt N CCX/WS MurphO N MUR .50 5.2 62 28.12 4.50 4265 9.53 20322 10.05 9.08 +.78 -64.4 MurphUSA N MUSA 24 144.09 78.75 567 131.36 1506 136.68 128.74 -3.28 +12.3 MuscMak n Q GRIL 5.09 1.31 624 2.07 3852 2.12 1.87 +.16 -46.4 MustBio Q MBIO 4.85 1.78 1268 3.26 7043 3.28 2.84 +.21 -20.1 MySze Q MYSZ 5.50 .68 190 1.05 631 1.10 .99 +.04 -68.3sMyersInd N MYE .54 3.0 36 17.51 6.91 130 17.78 597 17.84 16.38 +1.49 +6.6 Myomo rs A MYO 40.00 2.82 271 5.69 1091 5.80 5.03 +.39 Myovant N MYOV 23.04 5.98 451 20.02 4270 20.61 18.60 +.26 +29.0 MyriadG Q MYGN 51 30.13 9.24 407 17.21 2853 17.85 16.45 +.46 -36.8N -:NBT Bcp Q NBTB 1.08 3.5 11 41.50 26.10 175 30.52 840 31.76 30.14 +.32 -24.8 NCR Corp N NCR 23 35.87 10.55 754 25.99 5468 26.18 23.91 +2.58 -26.1 NCS Mltst Q NCSM 2.49 .31 49 .93 663 .96 .81 +.13 -55.7 nCino n Q NCNO 103.95 66.82 364 77.59 1731 78.66 71.10 +4.30 -15.3 NETgear Q NTGR 46 37.40 15.01 653 30.98 2155 31.73 29.80 +.66 +26.4 NGL EnPt N NGL .40m 15.0 12.08 1.15 935 2.66 7978 3.04 2.48 +.17 -76.5 NGL En pfB N NGLpB 2.25 21.8 26.45 3.63 36 10.34 251 11.70 10.18 -.94 -60.5 NGM Bio Q NGM 23.95 9.25 91 23.39 801 23.72 20.05 +2.89 +26.5 NI Hldg Q NODK 18.00 10.15 10 17.34 39 17.95 16.68 +.24 +.8 NIC Inc Q EGOV .36 1.5 32 25.94 15.49 263 23.79 1759 24.76 23.50 -.36 +6.4 NICE Ltd Q NICE .64 .3 82 255.48 110.59 199 239.53 1414 241.00 230.50 +3.09 +54.4 NL Inds N NL .16 3.8 3 5.40 2.28 24 4.22 108 4.90 4.22 -.42 +7.9 nLIGHT Q LASR 32.44 9.04 312 31.45 1628 32.04 27.38 +3.52 +55.1 NMI Hldg h Q NMIH 9 35.79 8.06 432 22.72 3166 24.08 22.07 -.05 -31.5 NN Inc Q NNBR .28 4.0 18 10.15 1.35 327 6.93 991 7.06 6.26 +.78 -25.1 NRC Gp wt A NRCG/WS NRG Egy N NRG 1.20 3.9 49 40.99 19.54 2729 30.54 12392 32.92 30.47 -1.60 -23.2 NTN Buzz A NTN 7.76 .94 576 1.93 1246 2.02 1.80 -.03 -12.3sNV5 Global Q NVEE 25 77.53 27.00 56 73.00 527 77.53 69.23 +3.40 +44.7 NVE Corp Q NVEC 4.00 7.7 10 76.40 42.85 14 52.23 117 53.00 51.13 +1.11 -26.8 NVR N NVR 21 4530.00 2043.01 18 4160.10 99 4424.95 4150.00 -87.84 +9.2 nVent El N NVT .70 3.2 28.75 10.54 925 21.69 4075 21.78 20.64 +1.38 -15.2sNXP Semi Q NXPI 1.50 1.0 23 152.48 58.41 1533 150.57 8232 153.03 147.07 +4.08 +18.3 Nabors rs N NBR 167.50 9.79 285 45.97 2099 47.00 38.81 +8.73 Nabriva Q NBRV 2.11 .39 2386 .42 9025 .48 .41 -.05 -68.4 NACCO N NC .77 3.2 3 50.28 17.95 20 24.40 94 24.55 22.79 +3.02 -47.9 NamTai N NTP .28 4.8 11.82 3.66 79 5.79 808 6.05 4.59 +1.02 -32.8 NanoD h Q NNDM 6.00 .51 55362 4.43 124421 5.88 3.79 +.75 +75.1 NanoX n Q NNOX 66.67 20.25 957 36.74 4152 40.45 36.39 +.67 +69.3sNanoString Q NSTG 49.77 13.85 686 47.99 3193 49.77 45.63 +1.78 +72.5 NanoVib Q NAOV 3.50 .54 592 .61 2006 .62 .55 +.03 -78.8 NanoViric A NNVC 19.20 1.87 95 3.75 631 3.80 3.42 +.24 +49.4 NantHlth Q NH 6.39 .81 242 2.15 677 2.29 2.08 +108.7 NantKwst Q NK 15.70 1.10 638 8.32 2644 8.64 7.80 +.27 +119.5 Napco h Q NSSC 49 33.09 13.33 45 29.16 269 29.21 27.99 +.61 -.8 Nasdaq Q NDAQ 1.96 1.6 30 139.50 71.66 946 126.33 5263 127.37 122.23 +.51 +18.0 NatWestGp N NWG 7.05 2.34 640 4.11 4377 4.18 3.93 +.26 -36.2 Natera Q NTRA 90.03 16.87 453 85.40 2160 86.48 79.78 +2.59 +153.5 Nathans s Q NATH 1.40 2.4 30 79.00 39.01 15 59.51 103 67.01 59.46 -.33 -16.0 NatBkHldg N NBHC .80 2.4 15 37.43 20.25 186 32.74 663 34.66 31.88 -.46 -7.0 NatlBnksh Q NKSH 1.39e 4.5 12 48.82 23.37 17 30.71 67 32.49 30.38 +.40 -31.6sNatlBevrg Q FIZZ 2.90e 27 99.26 35.71 327 93.59 2260 99.26 90.42 +2.47 +83.4 NatCine Q NCMI .68 19.8 9 9.85 1.62 602 3.44 4168 3.66 3.05 +.42 -52.8 NatEnrSv Q NESR 21 9.53 4.04 155 8.31 1207 8.75 7.07 +1.35 -8.9 NatEnSv wt Q NESRW .80 NatFuGas N NFG 1.78f 4.3 12 47.70 31.58 377 41.17 2191 43.22 40.58 -.73 -11.5 NatGenHld Q NGHC .20 .6 16 34.48 11.82 345 34.08 2860 34.16 34.08 -.01 +54.2 NatGnH pfA Q NGHCP 1.88 7.4 26.40 10.46 7 25.40 19 25.40 25.32 +.05 +.3 NatGnH pfB Q NGHCO 1.88 7.4 25.64 7.76 4 25.38 48 25.39 25.31 +.02 +.9 NatGnH pfC Q NGHCN 1.88 7.2 26.35 9.52 17 26.15 115 26.17 25.88 +.13 +3.9 NatGnH 55 Q NGHCZ 1.91 7.4 26.41 11.37 1 25.74 11 25.79 25.56 +.04 -.6 NatGrid N NGG 3.09e 5.0 69.06 44.29 312 61.67 2098 62.83 61.16 -1.27 -1.6 NtHlthInv N NHI 4.41 6.8 17 91.12 31.37 259 64.77 2076 68.84 62.96 -1.58 -20.5 NHltcre A NHC 2.08 3.2 24 89.11 55.88 21 64.60 162 71.36 63.63 -6.43 -25.3 NatlHld rs Q NHLD 3.25 1.12 39 2.70 473 3.00 2.60 -.02 +5.9 NatInstrm Q NATI 1.04 2.9 34 47.89 20.42 460 36.05 2441 36.10 34.62 +1.23 -14.9 NOilVarco N NOV .20 1.6 25.81 7.70 6211 12.31 28309 12.63 11.48 +1.33 -50.9 NatPresto N NPK 1.00a 1.1 97.90 66.60 39 88.40 133 91.00 86.13 +1.39 NatResrch Q NRC .84 1.5 71.35 34.00 28 54.74 230 57.12 54.15 -1.16 -17.0 NatRetPrp N NNN 2.08f 5.3 18 58.87 24.04 1690 39.57 8284 42.05 39.05 -.19 -26.2 NtRetP pfF N NNNpF 1.30 5.0 27.03 14.76 253 25.99 373 26.37 25.82 +.04 +2.2 NSecGrp Q NSEC .24 2.2 5 16.95 10.20 11.04 1 12.25 11.04 -1.45 -27.8 NatlStor N NSA 1.32 3.8 38.22 19.34 401 34.73 1803 37.35 34.32 -1.69 +3.3 NtStorAf pfA N NSApA 27.78 16.20 62 26.10 193 26.44 25.98 -.22 -2.0 NatlVis Q EYE 50.00 11.70 943 43.47 4114 45.20 41.03 -.67 +34.0 NatWstnLf Q NWLI .36 .2 7 297.77 120.55 7 186.50 43 199.68 186.00 -1.15 -35.9 NatxIntV N MVIN 45.57 31.22 40.86 3 40.86 40.53 +.36 -7.6 NaturaCo n N NTCO 23.90 7.93 217 17.93 1530 19.05 17.85 -.78 NaturlAlt Q NAII 9 10.80 4.75 57 10.21 118 10.80 9.21 -.14 +27.9 NatGsSvcs N NGS 30 13.14 2.62 34 10.23 157 10.82 9.56 -.17 -16.6 NatrlGroc N NGVC .28 2.1 15 17.39 5.41 475 13.43 775 15.00 11.31 +1.85 +36.1 NatHlTrnd Q NHTC .80a 14.5 2 8.27 2.52 16 5.50 147 5.86 5.30 -.22 +2.2sNatOrdr un Q NOACU 10.40 10.02 59 10.30 746 10.50 10.17 +.11 +1.9 NatRsPt N NRP 1.80 12.3 4 22.75 8.50 20 14.61 431 17.39 13.30 -.17 -27.3 NaturesSun Q NATR .40 3.3 13.50 5.50 23 12.25 233 13.00 11.67 +.66 +37.2 NatusMed Q NTUS 14 34.67 16.38 215 20.42 778 21.69 19.88 -.49 -38.1 Nautilus N NLS 28 28.43 1.20 2908 19.78 18467 20.48 17.82 -1.23 +1030.3 NavdeaBi A NAVB 5.36 .63 240 2.36 1568 2.83 2.24 -.40 +87.3 Nav43 Q JSM 1.50 6.4 25.01 7.01 5 23.35 77 23.99 23.14 -.29 -2.7 Navient Q NAVI .64 6.7 5 15.50 4.07 3573 9.56 12404 10.80 9.54 -.82 -30.1 NavigatrH N NVGS 13.99 3.80 102 7.86 770 8.17 7.27 +.37 -41.6 NaviosAc N NNA 1.20 27.3 9.18 2.09 246 4.40 1265 4.40 3.97 +.41 -48.2sNaviosM Q NMCI 13 2.43 .53 305 2.34 2523 2.43 2.17 +.18 +8.8 Navios pfG N NMpG 2.19 49.7 8.60 1.92 0 4.41 7 4.41 3.07 +1.45 -46.2 NavMH pfH N NMpH 2.16 52.7 8.43 1.45 5 4.10 39 4.45 2.65 +1.11 -48.8 NaviosM N NMM .20m 2.9 18.96 4.08 102 6.96 899 7.23 6.71 +.31 -62.6 Navistar N NAV 13 45.25 15.01 974 43.98 6569 44.02 43.87 +.02 +52.0 Navistr pfD N NAVpD 26.30 15.00 3 21.32 5 24.00 21.21 -3.68 -3.5 NeenahP N NP 1.88 4.2 16 74.31 33.44 108 44.73 917 46.42 43.26 +.88 -36.5 NektarTh Q NKTR 5 28.60 13.63 833 16.76 8466 17.66 16.70 -.51 -22.4sNelnet N NNI .80 1.2 15 73.92 36.70 61 68.85 307 73.92 68.62 -2.64 +18.2 Nemaura rs Q NMRD 16.50 2.50 13 4.02 136 4.17 3.87 +.03 +14.9 Neogen Q NEOG 58 82.06 48.91 180 72.90 1037 75.46 71.31 +.16 +11.7sNeoGenom Q NEO 45.00 20.47 542 44.77 3817 45.00 40.84 +3.00 +53.1 Neoleukin Q NLTX 18.13 2.82 145 12.52 828 13.02 11.68 -.23 +1.6 Neonode Q NEON 13.00 1.09 36 7.57 226 8.03 7.32 -.29 +290.2 NeoPhoton N NPTN 10.34 4.66 876 8.01 2890 8.21 7.68 +.18 -9.2 NeosTher Q NEOS 1.98 .45 410 .59 2011 .60 .54 +.03 -61.2 Neovas g Q NVCN 8.65 .71 387 .87 2724 .89 .73 +.13 -83.9 Nephros Q NEPH 10.80 4.42 11 5.86 101 6.12 5.69 -.40 -41.1 NeptWln g Q NEPT 4 3.58 .96 1325 1.66 11776 2.06 1.60 -.19 -39.6 NescoHld N NSCO 6.00 1.38 23 4.41 145 4.55 4.12 -.11 +7.3 Net1UEPS Q UEPS 11 4.45 2.70 355 3.53 1530 3.58 3.31 +.22 -5.1 NetElem Q NETE 20.08 1.47 10394 12.63 25532 13.83 7.10 +4.98 +293.5 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/Saturday, November 21, 2020 

PAGE 67

Netstreit n N NTST .10p 19.82 16.77 309 17.97 1417 19.18 17.22 -.33 -1.6 NetApp Q NTAP 1.92 3.7 8 65.38 34.66 1320 51.89 8714 52.54 50.07 +2.06 -16.0 NetEase s Q NTES 68 103.53 53.17 3583 93.51 15811 94.08 84.88 +5.24 +52.5 NetfinAc Q NFIN 12.91 8.70 11.40 +14.6 Netflix Q NFLX 575.37 290.25 4252 488.24 18999 494.76 477.30 +5.40 +50.9 NtScout Q NTCT 29.62 19.11 400 22.60 1682 23.60 22.48 -.12 -6.1 NetSolTch Q NTWK 29 4.50 2.00 59 2.89 497 3.12 2.67 +.19 -27.8 Netw1Tch A NTIP .10 3.3 10 3.24 1.80 66 3.05 388 3.11 2.83 +.15 +39.9 NeuBase Q NBSE 11.78 4.52 162 8.31 631 8.52 7.78 -.04 +15.4 NBCAInt A NBW .74 5.6 14.81 10.28 7 13.17 58 13.30 13.11 -.07 -5.6 NeuB HYld A NHS .96 8.4 12.80 6.59 84 11.43 253 11.46 11.22 +.16 -7.4 NBIntMu A NBH .90 5.9 16.85 11.15 29 15.15 216 15.17 14.70 +.28 -1.7 NB MLP N NML 1.26 15.9 7.91 -2.9 NBNYInt A NBO .58 4.8 13.20 9.00 15 11.97 46 12.29 11.92 -.04 -3.9 NBRESec A NRO .36 8.9 6.08 1.94 209 4.04 1185 4.08 3.99 +.05 -27.7 NeuroBo rs Q NRBO 30.00 4.82 19 5.36 103 5.61 5.06 +.10 -38.7 NeurMt h Q NURO 6.20 .81 40 1.76 378 1.81 1.68 +.05 -59.1 Neurcrine Q NBIX 136.27 72.14 1167 89.00 6341 95.39 86.02 -2.98 -17.2sNeuronet Q STIM 8.05 1.25 74 7.88 1107 8.05 7.15 +.74 +75.5 Neurotrpe Q NTRP 3.85 .68 1051 .92 1709 1.04 .89 -.06 -6.5 NevroCorp N NVRO 175.71 65.05 369 171.26 1591 174.79 166.23 +4.56 +45.7 NewAmHi N HYB .78a 9.2 9.34 5.37 66 8.47 273 8.50 8.35 +.12 -7.2 NewConcEn A GBR 35 2.19 .55 167 1.75 3519 1.91 1.45 +.09 +41.9 NE Realty A NEN 1.28f 2.6 2 64.80 41.08 2 50.03 41 52.70 47.95 +2.13 -19.3 NewFort Q NFE 54.92 7.01 282 38.90 1234 40.00 34.51 +4.14 +148.2 NwGold g A NGD 2.28 .39 4564 1.82 29748 1.90 1.76 -.03 +106.8 NewHome N NWHM 54 6.00 .94 65 5.42 214 5.64 5.30 +.11 +16.3 NwIreland N IRL 2.15e 1.7 10.08 4.34 12 9.43 68 9.43 8.93 +.32 -4.8 NJ Rscs N NJR 1.25 3.5 14 45.76 21.14 384 35.76 2591 37.75 35.19 -.68 -19.8 NewOriEd N EDU .40e 95 184.60 102.01 1001 179.05 3972 183.08 174.45 +5.67 +47.7 NewPrAc Q NPA 10.30 9.50 12 10.16 26 10.20 10.08 +.05 +2.9 NewPrv un Q NPAUU 10.95 9.80 10.45 9 10.53 10.32 +.13 +1.7 NewRelic N NEWR 74.20 33.49 469 56.88 2857 57.27 53.67 +1.58 -13.4 NewResid N NRZ .60f 6.3 3 17.66 2.91 11735 9.48 26781 9.50 8.36 +1.15 -41.2 NewRes pfB N NRZpB 26.50 6.25 61 22.08 467 22.11 21.39 +.58 -14.8 NewRes pfC N NRZpC 1.59 8.0 24.86 6.55 209 19.77 739 19.89 19.21 +.56 -19.9 NewSenInv N SNR .26 5.0 9 8.35 1.72 1688 5.20 4398 5.32 4.80 +.46 -32.0 NYC REIT N NYC 12.14 9.12 5 9.93 40 10.25 9.75 +.15 -13.3 NY CmtyB N NYCB .68 7.5 12 12.37 7.72 4137 9.07 20980 9.24 8.82 +.40 -24.5 NY Cmt pfA N NYCBpA 30.41 12.21 59 27.24 366 30.10 27.07 -1.22 -2.6 NYCmty un N NYCBpU 3.00 6.5 51.50 33.42 2 45.95 74 50.29 45.08 +.59 -9.4 NYMtgTr Q NYMT .30f 8.9 6 5.25 .80 2625 3.36 23770 3.49 3.02 +.39 -33.5 NYMtT pfB Q NYMTP 1.94 8.8 26.51 3.67 25 21.94 187 22.27 21.31 +.45 -12.3 NYMtT pfC Q NYMTO 1.97 9.0 25.79 3.54 6 21.84 89 21.85 21.40 +.65 -12.8 NYMtg pfE Q NYMTM 1.97 9.1 26.20 3.56 24 21.67 137 21.70 20.49 +1.29 -14.1 NYMtgT pfD Q NYMTN 2.00 9.0 26.38 3.57 8 22.13 100 22.22 20.83 +1.40 -12.0 NY Times N NYT .24f .6 47.95 26.13 964 40.55 18834 42.33 39.36 +.80 +26.0 NwHldInA n Q NHIC 9.92 9.43 16 9.81 143 9.83 9.68 +.07 +.9sNewHlIn un Q NHICU 10.15 9.83 10 10.18 53 10.60 9.91 +.20 +2.7 NewatrTc Q NEWA 5.98 1.32 14 3.50 27 3.57 3.35 -.09 +12.9sNewbrnAc n Q NBAC 10.20 9.70 470 10.15 1437 10.24 9.96 +.16 +4.6 NewbrAc rt Q NBACR .75 .12 207 .50 1032 .57 .38 +.05 +280.8sNewbrA un Q NBACU 11.50 9.30 0 11.40 93 11.50 10.65 +.65 +13.4 NewellBr Q NWL .92 4.5 20.80 10.44 2563 20.37 13661 20.64 19.74 +.64 +6.0 NewmrkGp Q NMRK .40 6.3 10 13.85 2.49 607 6.33 4940 6.75 6.10 +.02 -53.0 NewMarket N NEU 7.60 2.1 20 503.89 304.65 48 367.06 171 386.96 360.51 -8.16 -24.6 NewmntCp N NEM 1.60f 2.6 46 72.22 33.00 5321 61.65 26189 66.12 60.43 -4.06 +41.9 NewpkRes N NR 6.40 .65 1593 1.60 11902 1.70 1.21 +.41 -74.5sNewsCpA Q NWSA .20 1.1 18.15 7.90 1829 17.52 17145 18.15 17.15 +.54 +23.9sNewsCpB Q NWS .20 1.1 18.10 7.88 421 17.56 2154 18.10 17.32 +.38 +21.0 NewtekBsn Q NEWT 2.19e 12.5 23.73 7.59 102 17.53 912 18.30 17.35 +.27 -22.6 Newtek23 Q NEWTI 1.56 6.2 26.93 12.39 2 25.10 30 25.48 25.03 -.05 -2.3 Newtek24 Q NEWTL 1.44 5.6 27.74 14.18 4 25.65 27 25.93 25.25 -.01 -1.1 NexGen g A NXE 2.04 .50 452 1.70 1984 1.87 1.68 -.13 +32.8 NexPoint n N NREF 1.60 10.8 19.32 6.34 30 14.85 364 15.15 13.60 +.25 -21.0 NxTierOil N NEX 7.14 1.00 1435 2.68 8750 2.93 2.49 +.23 -60.0 NexPtCr N NHF 2.40m 24.7 18.05 6.30 144 9.70 1728 9.87 9.36 +.40 -45.2 NxPtRsT N NXRT 1.37f 3.2 52.87 21.06 106 43.20 1125 45.64 42.17 -.99 -4.0 NexstarM Q NXST 2.24 2.1 13 133.25 43.37 352 104.57 2558 106.49 101.04 +4.65 -10.8 NextCure Q NXTC 70.98 7.91 213 10.19 2149 10.91 9.70 -.36 -81.9 NextDec Q NEXT 6.78 1.12 84 2.26 602 2.49 2.20 -.09 -63.2 NxtEraLP N NEP 2.38f 3.7 23 69.14 29.01 300 63.85 1660 65.68 63.69 -1.20 +21.3 NxtGenHl Q NXGN .70 4.3 26 18.49 5.10 179 16.26 1316 16.29 15.32 +.61 +1.2 NextEra 72 N NEEpI 1.28 5.1 26.05 19.70 25.24 -1.3 NextEra 73 N NEEpJ 1.25 5.0 25.92 19.10 25.03 -1.9 NextEra76 N NEEpK 26.85 18.07 15 26.00 174 26.26 25.88 -.12 -.2 NextEraEn N NEE 5.60 7.4 6 83.34 43.70 5891 75.55 33687 78.47 74.81 -1.64 +26.8 NxtEra pfO N NEEpO 62.96 35.40 8 58.58 111 61.72 57.97 -.70 +14.2 NextEra s N NEE/Z 77.02 43.70 -100.0 NiSource N NI .84 3.5 30 30.46 19.56 2644 23.90 13604 25.12 23.46 -.57 -14.2 NiSource pf N NIpB 28.84 20.31 26 27.90 120 28.76 27.84 +.06 +.1 NiSunInt Q NISN 23.99 4.01 20 14.52 133 15.24 13.75 +.41 +150.3 NiaM pfB N NMKpB 3.60 3.5 108.00 77.60 101.50 2 102.00 101.50 +.45 +5.2 NiaM pfC N NMKpC 3.90 3.8 109.29 94.00 0 103.20 1 106.00 102.16 -2.44 -2.7 NichFncl h Q NICK 9.60 4.76 5 7.91 60 8.40 7.66 -.35 -4.0 NicoletBc Q NCBS 22 75.99 45.33 28 68.44 143 68.99 66.21 +3.03 -7.3 Nielsen plc N NLSN .24m 1.5 22.31 11.62 5464 15.75 25657 16.78 15.68 +.06 -22.4 NikeB N NKE .98 .7 53 136.35 60.00 4318 132.98 29416 133.98 127.37 +4.70 +31.3 Nikola Q NKLA 93.99 10.22 18289 26.38 136179 27.73 21.02 +5.20 +155.6 9F Inc Q JFU 11.13 .72 2873 1.26 7912 1.38 1.16 +.07 -86.9 9MetersBi Q NMTR 1.22 .37 2162 1.03 23792 1.03 .82 +.20 +84.9 NiuTech Q NIU 37.44 6.08 3234 35.73 12551 37.28 31.61 +3.02 +318.9 Nkarta n Q NKTX 58.69 22.46 41 34.56 477 36.43 31.66 +2.73 -27.8 NoahHldgs N NOAH 17 40.18 20.42 134 32.04 648 32.50 30.04 +1.49 -9.4 NobleMid Q NBLX 2.19e 24.4 3 27.90 1.81 263 8.97 2328 9.54 8.01 +.89 -66.2 NokiaCp N NOK .19e 4.8 5.14 2.34 29356 3.95 153148 3.98 3.84 +.14 +6.5 NomadF N NOMD 26.41 14.08 963 23.35 5275 23.72 23.05 -.06 +4.4 Nomura N NMR 5.41 3.55 80 4.96 499 5.12 4.91 +.06 -3.9 Noodles Q NDLS 9.31 3.14 174 7.64 826 7.74 7.06 +.62 +37.9sNorbord N OSB .65e 1.8 37.76 8.92 630 36.21 3185 37.76 32.21 +4.21 +35.5 NordicAm N NAT .13e 3.9 9.00 2.30 1912 3.31 13348 3.31 3.05 +.13 -32.7 Nordson Q NDSN 1.56f .8 18 216.87 96.46 141 202.10 966 206.84 200.06 +.18 +24.1 Nordstrm N JWN 9 43.37 11.72 8700 21.29 74936 21.91 17.79 +3.98 -48.0sNorflkSo N NSC 3.76 1.6 25 247.98 112.62 810 240.80 5528 247.98 237.75 +1.54 +24.0 NorSys Q NSYS 6.50 2.52 11 4.25 23 4.48 4.25 -.11 -12.7 NEurO N NRT .78e 25.8 4 6.04 2.19 25 3.03 121 3.05 2.90 +.07 -48.8sNoMtMg un Q NMMCU 10.45 9.98 10.17 25 10.45 10.06 +.02 -.7 NoWestCp Q NWE 2.40f 4.1 16 80.52 45.06 209 58.77 1866 61.45 57.50 +.45 -18.0 NDynMn g A NAK 2.49 .35 4732 .88 29812 .94 .84 +.01 +105.6 NthnTech Q NTIC .26 2.8 15 14.88 4.70 13 9.36 56 9.45 8.53 +.39 -33.4 NorTrst Q NTRS 2.80 3.1 16 110.48 60.67 595 91.39 3691 95.13 90.82 +.59 -14.0 NorTs pfE Q NTRSO 1.91 7.0 27.69 17.10 13 27.30 162 27.46 26.98 +.35 +4.5 NorthfldBc Q NFBK .44 3.9 14 17.55 8.72 126 11.28 774 11.73 11.06 +.18 -33.5 Nthrim Q NRIM 1.40f 4.2 13 40.63 17.32 30 32.95 136 34.67 31.52 -.13 -14.0 NorthropG N NOC 5.80 1.9 32 385.01 263.31 777 306.42 4146 316.42 305.20 -5.29 -10.9 NwstBcsh Q NWBI .76 6.4 10 16.98 8.52 772 11.94 3166 12.40 11.56 +.24 -28.2 NwNaturHl N NWN 1.92f 4.0 22 77.26 42.34 109 48.12 763 50.35 47.06 -1.03 -34.7 NwstPipe Q NWPX 36.70 18.52 37 29.01 166 29.44 27.36 +1.19 -12.9 NortonLife Q NLOK .50 2.7 9 24.40 14.09 8644 18.27 40875 19.93 18.24 -1.40 +23.9 NorwCruis N NCLH 5 59.78 7.03 30352 19.99 210642 22.62 19.94 -.07 -65.8 NorwdFn Q NWFL 1.00 3.7 17 39.69 21.20 8 27.00 41 29.68 26.70 -.60 -30.6 NovaLfs rs Q NVFY 13 3.08 .66 60 1.98 340 2.27 1.88 +.04 +7.0 NovaMeas Q NVMI 39 65.00 25.70 107 61.44 524 62.67 60.30 +.53 +62.4 NovaBay A NBY 1.94 .24 2337 .64 5638 .68 .55 +.03 -.3 NovaGld g A NG 12.85 4.65 1687 10.55 7437 11.11 10.35 -.29 +17.7 Novan Q NOVN 3.72 .22 3002 .48 16010 .51 .48 -.02 -84.7 Novanta Q NOVT 127.91 66.44 92 116.22 529 116.46 112.39 +2.86 +31.4 Novartis N NVS 3.04e 3.5 17 99.84 69.18 2652 87.52 11058 87.55 85.72 +1.42 -7.6 Novavx Q NVAX 189.40 3.54 2556 86.55 18087 96.00 84.60 -10.05 +2074.6 NovoNord N NVO 1.78e 2.6 73.81 49.24 1073 67.59 6320 68.25 66.51 -.49 +16.8 NovoCure Q NVCR 140.89 53.40 1667 132.36 3978 135.84 119.16 +7.88 +57.1 NovusCap n Q NOVS 12.99 9.61 282 11.84 1652 12.27 10.66 +1.19 +18.3 NovusC un Q NOVSU 18.11 9.90 1 14.57 60 15.68 13.30 +1.46 +46.4 NovusThr rs Q NVUS 27.32 4.50 12 21.48 73 22.33 18.00 +.22 +105.7 NOW Inc N DNOW 6 11.96 4.03 922 5.61 4850 5.90 5.36 +.26 -50.1 NuSkin N NUS 1.50 2.9 24 57.01 12.31 378 50.97 1580 53.65 50.48 -.70 +24.4 NuCana Q NCNA 10.59 3.81 148 4.68 481 5.00 4.66 -.05 -23.3 NuVasive Q NUVA 46 81.91 28.55 374 46.10 3842 49.04 44.45 -1.53 -40.4sNuanceCm Q NUAN 40.08 13.51 9876 41.33 37706 41.58 33.71 +6.69 +131.8 Nucor N NUE 1.61 3.1 10 58.70 27.53 1016 52.55 9216 54.74 52.10 +.89 -6.6 Nush EnhYl N NUAG 26.49 22.55 6 25.77 106 25.77 25.56 +.19 +4.6 Nush 1-5yr N NUSA 26.82 22.66 10 25.54 142 25.60 25.47 +.07 +2.3 NushLCGr N NULG 55.48 29.84 17 53.72 129 54.18 53.40 +.15 +29.6 NushLCVal N NULV 33.47 20.63 58 31.86 458 32.43 31.67 -.01 -2.9 NushMCGr N NUMG 48.27 24.69 14 47.34 96 47.61 46.47 +.73 +34.2 NushMCVal N NUMV 31.08 17.04 11 28.93 75 29.38 28.78 +.30 -4.3sNushSmCap N NUSC 35.40 17.25 48 35.11 350 35.40 34.53 +.72 +12.7 NushShTrm N NURE 31.82 16.54 1 26.35 38 27.18 26.25 -.16 -12.8 NushEsg ef N NUDM 27.24 sNuvESG N NULC 34.69 20.16 5 34.09 14 34.69 34.03 +.10 +14.9 Nus AgBd N NUBD 28.62 24.95 21 26.89 214 26.95 26.76 +.08 +5.2 NustarEn N NS 1.60 12.4 11 29.36 4.98 750 12.90 3999 13.60 11.51 +1.51 -50.1 NustEn pfA N NSpA 2.13 10.3 25.75 6.06 11 20.63 86 21.37 20.28 +.41 -14.3 Nustar pfB N NSpB 1.91 10.6 24.13 5.89 29 18.07 448 18.89 17.88 +.24 -16.5 Nustar pfC N NSpC 26.14 7.00 8 21.14 511 21.92 20.76 +.36 -15.9 Nustar 43 N NSS 1.91 9.2 26.65 7.09 17 20.66 173 21.05 20.25 +.44 -19.9 Nutanix Q NTNX 37.86 11.31 3042 28.47 8788 28.77 26.12 +2.10 -8.9 Nutrien N NTR 1.80 4.0 49.30 23.85 1258 45.33 7963 45.56 42.13 +3.35 -5.4 NuvNYVl2 N NYV 15.71 11.00 11 14.84 55 14.99 14.71 -.17 +3.8 NuvCr22 N JCO 10.18 5.41 53 8.28 364 8.45 7.99 +.26 -17.4 Nuv Mun21 N NHA 10.60 8.87 7 9.73 64 9.75 9.70 +.02 -.5 NuvHiInO N NMZ 14.98 9.25 139 13.52 1031 13.56 13.43 +.07 -4.7 Nuv Pf22 N JPT 26.14 13.12 5 23.58 35 23.73 23.40 -.03 -6.4 Nuv 11-21 N JHB 10.13 7.03 114 9.16 832 9.27 9.13 +.01 -8.5 NuvCA V2 N NCB 16.15 12.23 4 15.41 9 15.47 15.34 +.06 -2.5 Nuv RE In N JRS 20.66 4.50 81 8.31 483 8.50 8.17 +.13 -21.8 NuvMO Pr N NOM 15.25 10.05 14.24 2 14.32 14.24 -.16 -.2sNuvAZ N NAZ .80 5.2 15.31 10.53 18 15.23 47 15.31 15.01 +.21 +13.1 NuvBldAm N NBB 1.34 6.1 23.60 16.32 34 22.05 210 22.18 21.90 +.01 +1.0 NCaAMTFr N NKX .86 5.6 16.14 11.25 85 15.30 305 15.32 15.27 +.10 +.6 NCADvA N NAC .91 6.1 15.66 10.85 114 14.85 688 14.90 14.70 +.10 -.3 NCalMunV N NCA .47 4.5 10.98 8.74 74 10.33 161 10.40 10.25 +.08 -3.0 NuvCASel N NXC .63a 3.9 18.33 12.00 3 16.11 19 16.22 15.90 +.25 -3.1 NuvCorEqA N JCE 1.21a 8.9 15.43 8.05 27 13.52 214 13.61 13.37 +.24 -7.5 NvCredStr N JQC .62 10.2 7.74 3.75 222 6.04 2206 6.11 6.03 -.01 -21.3 NvDvrsDiv N JDD 1.04 12.2 11.26 5.00 33 8.53 220 8.60 8.42 +.14 -21.7 NuvDivA N NAD .85a 5.7 15.26 10.75 208 14.84 1479 14.85 14.66 +.16 +1.6 NvDow30DO N DIAX 1.06 7.2 18.29 9.50 70 14.64 522 14.77 14.40 +.29 -17.1 NuEnMLP N JMF 1.35 94.3 8.49 .65 1.43 -81.6 NEnhMuV N NEV .96a 6.2 15.93 10.05 27 15.47 125 15.70 15.28 -.11 +4.0 NuvFloat N JFR .72 8.6 10.37 4.73 113 8.38 2030 8.44 8.31 +.05 -18.2 NuvFltOp N JRO .76a 9.1 10.19 5.33 166 8.31 2133 8.35 8.22 +.07 -16.8 NvGADiv2 N NKG .64a 5.1 13.11 9.01 18 12.63 79 12.63 12.38 +.19 +.2 NuvGblHIn N JGH 1.58 11.1 16.86 9.24 36 14.28 162 14.35 14.03 +.23 -12.8 NuvEnhMu N NVG 17.15 11.55 293 16.00 1438 16.22 15.98 +.03 -4.0 NNYAmtF N NRK .70 5.4 14.04 10.00 93 13.08 527 13.13 13.03 +.06 -3.6 NuvAmtFr N NEA .75a 5.1 15.06 10.51 146 14.66 1574 14.69 14.58 +.05 +1.9 NuvIntMu N NID .68 5.1 14.55 10.46 36 13.51 221 13.60 13.44 +.03 -2.9 NvIntQMu N NIQ .57 4.0 14.84 11.42 28 14.40 136 14.42 14.24 +.11 +3.7 NMDPI N NMY .67a 4.9 14.20 10.50 25 13.58 186 13.75 13.49 -.13 +1.0 NvMAP N NMT .71a 4.9 14.80 11.25 4 14.43 39 14.59 14.35 -.23 +1.5 NMIQI N NUM .74 5.2 14.78 10.03 21 14.38 196 14.41 14.17 +.14 +1.7 NuvMNMu N NMS .80 5.4 15.00 11.01 3 14.83 11 14.97 14.72 -.06 +1.6 NuvMtgIn N JLS 1.52 8.0 22.93 13.82 22 19.00 133 19.04 18.53 +.20 -13.5 NuvMultM N JMM .48 6.7 7.56 5.20 6 7.19 117 7.25 6.89 +.26 -2.8 NvMuI N NMI .50a 4.4 12.10 8.98 24 11.28 54 11.42 11.21 -.03 NuvMuVal N NUV .39a 3.6 11.15 8.30 278 10.93 1313 11.00 10.85 -.03 +2.1 Nv AMT-Fr N NUW .78a 4.9 17.22 12.12 23 16.05 115 16.41 16.00 -.19 -1.0 NvNq100Dy Q QQQX 1.56m 6.3 26.97 15.24 122 24.88 519 25.07 24.62 +.27 +3.5 NuvNJDiv N NXJ .82a 5.8 15.18 10.83 25 13.95 189 13.97 13.80 +.15 -4.8 NNYDvA N NAN .80a 5.9 14.72 10.32 46 13.58 230 13.62 13.45 +.13 -4.4 NNYMV N NNY .39a 3.9 10.95 8.26 5 9.92 150 10.06 9.81 +.01 -5.3 NuvNYSel N NXN .55 4.2 14.50 11.12 3 13.11 75 13.22 12.75 +.02 -7.4 NOHQI N NUO .80 5.2 15.83 12.10 20 15.42 87 15.49 15.27 +.07 NvPA N NQP .81a 5.8 14.84 11.01 28 13.89 403 13.89 13.68 +.23 -1.8 NuvPf&Inc N JPI 1.95a 8.5 26.46 12.29 30 23.01 245 23.25 22.90 -.02 -10.8 NvPfdInco N JPC .80 9.1 10.77 4.62 116 8.86 1051 8.93 8.82 -15.3 NuvQPf2 N JPS .70 7.6 10.49 4.55 185 9.23 1437 9.25 9.14 +.05 -8.0 NuvREAst N JRI 1.49a 11.5 19.15 6.37 73 12.94 403 12.99 12.56 +.38 -29.5 NuvEqtP N BXMX 1.00 8.1 13.95 7.77 426 12.29 1610 12.33 11.94 +.38 -10.6 NEqPrmG N SPXX 1.04 7.2 16.97 8.64 40 14.46 569 14.60 14.26 +.36 -12.2 NvSMM N NIM .31a 2.9 11.41 8.97 14 10.55 64 10.62 10.45 +.10 +.6 NSTFI N NXP .55a 3.3 17.90 12.70 11 16.90 100 16.99 16.61 +.25 +2.9 NSTFI2 N NXQ .53a 3.5 15.84 11.56 27 15.20 96 15.32 15.09 +.02 -.3 NSTFI3 N NXR .55a 3.3 17.13 12.99 19 16.51 127 16.64 16.32 +1.3 NuvSnIn N NSL .42 8.5 6.16 3.13 37 4.96 712 4.98 4.93 +.03 -16.8 NuShDCrd N JSD 1.16a 9.5 15.52 7.92 33 12.28 235 12.39 12.22 -.02 -19.2 Nv TA Div N JTD 1.23 9.0 18.35 7.30 26 13.64 204 13.69 13.39 +.25 -21.2 NvTxATR N JTA 1.04 11.8 12.31 4.67 77 8.76 351 8.91 8.67 +.09 -27.4 NVAPI N NPV .65a 4.3 15.74 10.08 3 15.35 45 15.48 15.24 +.05 +5.1 NuverEnv A NES 6.45 .94 3 2.16 40 2.16 1.96 +.27 -25.4 NuZee n Q NUZE 51.57 8.60 5 13.25 20 14.50 12.02 +1.05 +49.5 Nvidia Q NVDA .64 .1 589.07 180.68 8452 523.51 58078 545.98 522.60 -8.37 +122.5 Nxt-ID h Q NXTD .89 .21 3656 .36 23887 .41 .31 +.04 -20.2 NymoxPh Q NYMX 4.79 1.66 200 2.03 1108 2.14 1.91 +.07 -7.7O -:O-I Glass N OI .20 1.7 14 15.64 4.31 851 11.67 7168 12.34 11.24 +.64 -2.2 O2Micro Q OIIM 8.35 .98 351 7.27 1820 7.70 6.60 +.37 +315.4sODP Cp rs Q ODP 8 30.89 13.60 438 28.73 3590 30.89 26.02 +3.39 +4.9 OFG Bncp N OFG .28 1.7 10 23.76 8.63 205 16.71 934 17.83 16.45 +.09 -29.2 OFG pfA N OFGpA 1.78 6.9 26.94 12.01 1 25.83 3 25.88 25.37 +.38 -1.3 OFG pfB N OFGpB 1.75 6.9 26.50 13.17 25.42 3 25.45 25.26 +.05 -3.7 OFG pfD N OFGpD 1.78 6.8 27.02 10.75 25.99 7 25.99 25.40 +.57 -1.9 OFS Cap Q OFS .68 10.1 5 12.09 3.39 135 6.72 735 6.75 5.35 +1.47 -39.8 OFS C25 Q OFSSL 1.59 6.5 26.00 8.05 1 24.48 12 25.00 23.10 +1.18 -3.2 OFS 25 Q OFSSZ 1.63 6.6 26.92 11.37 7 24.69 13 24.72 22.79 +1.59 -2.9 OFS 26 Q OFSSI 1.49 6.4 25.23 10.10 7 23.33 17 23.95 22.81 +.54 -6.6 OFS Cred Q OCCI 2.08f 19.4 17.40 4.90 33 10.73 165 10.95 9.98 +.79 -29.5 OFS Cr pfA Q OCCIP 1.72 7.1 28.38 14.38 2 24.27 9 24.40 24.15 +.13 -6.0 OGE Engy N OGE 1.55 4.6 18 46.43 23.01 1402 33.73 6627 34.72 33.00 -.23 -24.2 ONEGas N OGS 2.16 2.8 23 96.97 63.67 362 76.74 1563 78.58 74.43 +.30 -18.0 OP Bancp Q OPBK .28 3.9 10.72 5.54 42 7.24 164 7.50 6.94 +.36 -30.2 OReillyAu Q ORLY 30 487.95 251.52 377 446.78 2136 466.02 445.80 -14.87 +1.9 OSI Sys Q OSIS 42 102.81 49.96 68 85.59 479 88.04 84.29 +.75 -15.0 OakVlyBcp Q OVLY .28e 1.6 11 19.95 10.72 7 17.21 31 18.60 17.10 -1.19 -11.6 OaktrSpL Q OCSL .42f 7.8 5.65 2.33 797 5.38 4136 5.53 5.11 +.23 -1.5 OaktStInco Q OCSI .62 8.4 10 8.50 4.28 90 7.42 458 7.52 7.14 +.26 -9.4 OasisMid Q OMP 2.16 21.6 22 18.89 2.80 124 10.01 707 10.42 9.40 +.55 -39.7 Obalon Q OBLN 2.14 .62 46 .90 1452 1.06 .85 +.05 -52.6 ObsEva Q OBSV 6.30 1.63 1055 1.98 6733 2.31 1.96 -.09 -48.2 OcciPet N OXY .04m .3 10 47.58 8.52 20121 13.49 113075 13.72 12.25 +1.69 -67.3 OceanBio Q OBCI .08a .6 22.55 3.10 37 12.43 196 15.00 12.29 -2.81 +275.5 OceanP Q OPTT 3.72 .33 12734 2.19 50881 2.40 1.70 +.50 +151.7 Oceaneerg N OII .60 9.4 16.00 2.01 1282 6.37 6995 6.83 5.60 +1.03 -57.3 OceanFst Q OCFC .68 4.3 10 25.61 11.60 225 15.98 1212 16.90 15.63 -.09 -37.5 OceanFt pf Q OCFCP 27.09 24.50 6 26.98 42 27.05 26.50 +.53 +7.3 OconeeFed Q OFED .40 1.7 28.00 15.25 1 23.69 15 23.80 23.00 +.15 -8.9 Ocugen Q OCGN .96 .17 22847 .31 90063 .34 .28 +.02 -40.0sOcularTher Q OCUL 14.16 2.66 1191 14.66 4901 14.94 13.10 +.76 +271.1 Ocuphire Q OCUP 6.72 1.26 118 6.18 320 6.53 4.80 +1.12 +223.6 OcwenFn N OCN 1.78 .28 1.41 +2.9 OdonateT Q ODT 46.50 12.56 273 14.23 1938 14.94 13.87 -.12 -56.1 OdysMar h Q OMEX 8.49 2.10 33 6.46 215 6.95 6.32 -.24 +102.5 OffPrpInc Q OPI 2.20 9.4 35.95 16.50 161 23.48 1016 23.79 22.26 +1.28 -26.9 OhioValB Q OVBC .84 3.7 14 41.50 19.20 11 22.69 34 22.96 22.10 +.89 -42.7 Oi SA C N OIBR/C 2.09 .35 360 1.69 7173 1.72 1.66 +.03 +81.3 OilStates N OIS 17.81 1.52 694 4.15 6821 4.40 3.58 +.73 -74.6 Oil-Dri N ODC 1.04f 3.0 38 38.80 28.53 12 35.01 143 36.66 34.37 +.85 -3.4 Okta Q OKTA 251.18 88.66 1377 232.65 5355 241.90 214.02 +10.85 +101.7 OldDomFrt Q ODFL .60 .3 38 227.21 119.01 428 205.62 2819 207.68 201.41 +2.87 +8.3 OldNBcp Q ONB .56 3.4 20 18.74 11.19 741 16.25 4171 16.91 15.50 +.10 -11.2 OldPoint Q OPOF .48 2.9 16 30.05 10.86 0 16.50 5 16.99 16.50 +.50 -40.0 OldRepub N ORI .84f 4.6 15 23.62 11.88 893 18.16 7596 18.79 17.85 -.05 -18.8 OldSecBc Q OSBC .04 .4 10 13.77 5.96 56 9.68 292 10.19 9.43 -28.1 Olin N OLN .80 3.7 5 22.90 8.76 1362 21.44 9213 22.32 20.89 +.46 +24.3 Ollies Q OLLI 39 112.58 28.83 619 91.66 4324 91.89 83.46 +6.13 +40.3 OlympStl Q ZEUS .08 .6 9 18.41 7.74 18 14.19 120 14.85 13.17 +.91 -20.8 OmegaFlex Q OFLX 1.12 .8 49 183.00 50.38 11 144.30 52 145.58 134.02 +4.26 +34.5 OmegaHlt N OHI 2.68 7.8 13 45.22 13.33 1673 34.41 8243 36.97 33.02 -.91 -18.7 Omeros Q OMER 25.46 8.50 507 11.44 3881 12.48 11.39 -.18 -18.8sOmnicell Q OMCL 103.57 54.24 417 104.92 2385 105.05 98.08 +6.50 +28.4 Omnicom N OMC 2.60 4.4 10 82.73 44.50 1689 59.65 12380 62.31 58.12 +1.29 -26.4 Omnova N OMN 10.15 7.88 10.14 +.3 OnSmcnd Q ON 14 28.80 8.17 5843 27.44 38715 28.77 27.32 -.62 +12.6 OncoCyte A OCX 3.51 1.15 316 1.83 1511 1.88 1.71 +.09 -18.7 OncolBio Q ONCY 6.02 .82 2489 2.25 5862 2.34 1.96 +.24 -52.7 Onconv h Q ONTX 1.56 .10 6413 .27 29940 .28 .25 +.01 -29.2sOnocrus n Q ONCR 26.69 14.60 290 25.89 884 27.25 22.00 +1.40 +61.8 OncoSec Q ONCS 5.77 1.04 269 4.96 1311 5.75 4.77 -.74 +174.0 OncTher Q ONCT 6.28 1.49 937 2.79 8139 4.88 2.65 -1.75 -29.4t180 Life Q ATNF 11.50 1.90 1120 2.58 2965 2.66 1.90 +.13 -75.9 180 Life wt Q ATNFW .23 OneGpHosp Q STKS 4.68 .73 519 3.08 1654 3.34 2.80 +.18 -15.4 180 DgrCap Q TURN 2.30 1.04 36 1.96 263 1.98 1.83 +.10 -8.8 OneLibrty N OLP 1.80 10.2 11 29.00 9.71 55 17.58 398 18.47 17.14 +.76 -35.3 1LifeTh n Q ONEM 44.87 15.00 2244 35.44 9638 36.06 32.27 +.64 +60.6 OneStopS Q OSS 3.14 .59 50 2.34 394 2.40 2.20 -.01 +15.8 1800Flowrs Q FLWS 19 32.78 11.15 801 22.43 6633 23.73 21.20 +.71 +54.7 OneSmart N ONE 7.39 3.55 242 4.25 1012 4.28 3.95 +.25 -36.3 OneSpaWld n Q OSW .16 1.9 17.25 2.45 558 8.22 3116 8.95 8.01 +.22 -51.2 OneSpan Q OSPN 33.33 10.88 318 19.33 1585 19.71 18.43 +.43 +12.9 OneWatr Q ONEW 33.60 3.41 181 24.51 531 26.49 21.71 +2.63 +61.9 OneMain N OMF 1.80f 4.8 18 48.92 12.21 798 37.55 3552 40.74 37.49 -1.81 -10.9 ONEOK N OKE 3.74 11.3 24 78.48 12.16 2743 32.96 25132 34.19 31.62 +1.30 -56.4sNanomtr N ONTO 34 43.30 20.32 260 41.72 1544 43.30 41.00 +1.23 +14.2 Ontrak Q OTRK 83.34 8.55 393 54.02 2474 56.33 49.60 -1.57 +231.2 Ooma N OOMA 31 19.18 7.45 622 16.28 1201 16.32 14.10 +2.21 +23.1 OpenLnd n Q LPRO 30.88 12.70 386 30.49 2548 30.73 28.72 +.49 +136.4 OpenText Q OTEX .70 1.6 25 47.85 29.12 813 43.05 2731 43.22 41.69 +.78 -2.3 OperaLtd Q OPRA 38 11.49 4.60 366 8.70 1515 9.38 8.67 -.20 -5.9 OpesAc h Q OPES 19.92 9.57 228 11.56 754 11.73 10.22 +.41 +9.8 OpesA un h Q OPESU 24.20 10.50 5 12.50 6 13.15 12.50 -1.33 +12.7 OpGen h Q OPGN 5.76 .96 438 1.94 2269 2.05 1.90 -.11 +71.7 OpiantPh Q OPNT 15.68 6.79 59 8.67 551 9.80 7.48 +.88 -39.8 OpkoHlth Q OPK 6.47 1.12 4816 3.94 27984 4.05 3.68 -.05 +168.0 OportunF Q OPRT 25.84 5.26 44 16.51 229 17.58 16.16 -.15 -30.6sOppenHldg N OPY .48 1.6 14 30.00 14.21 59 29.16 402 30.00 28.56 +.96 +6.1 OptheaLtd n Q OPT 14.00 10.22 35 12.80 136 13.69 12.60 +.17 +4.1 OptiNose Q OPTN 11.66 3.14 418 4.98 3311 5.11 3.96 +1.00 -46.0 Optibase Q OBAS 12.75 9.44 11.04 1 12.25 10.89 -.26 -4.8 OptCable Q OCC .08 2.9 4.62 2.05 32 2.73 144 3.04 2.63 -.13 -16.0 OptimBk h Q OPHC 5.40 1.68 6 3.14 21 3.15 2.92 +.15 +13.4 OptCare rs Q OPCH 18.21 5.74 341 15.87 1930 16.13 15.03 +.05 +6.3 Oracle N ORCL .96 1.7 57 62.60 39.71 8276 55.70 41092 57.61 55.56 -1.21 +5.1 OramedPh Q ORMP 6 6.05 2.38 118 2.66 625 2.70 2.47 +.12 -48.3 Orange N ORAN .41e 3.3 16.58 9.93 279 12.33 1834 12.49 12.24 +.03 -15.5 OraSure Q OSUR 16 19.75 5.23 1102 12.09 5903 13.20 11.72 -.97 +50.5sOrbcomm Q ORBC 6.22 1.24 732 6.23 4358 6.23 5.74 +.57 +48.0 OrbEnGp Q CUI 1.32 .45 11572 1.08 21761 1.20 .71 +.20 -1.8 OrchTher Q ORTX 15.93 3.76 699 4.51 3851 4.84 4.25 -.19 -67.2 OrchidIsl N ORC .94e 16.9 29 6.67 1.53 658 5.53 5442 5.73 5.43 +.12 -5.5 OrganigH Q OGI 3.64 1.01 8285 1.12 34300 1.19 1.08 -.01 -54.3 OrganognH Q ORGO 8.14 2.47 990 5.08 3527 5.40 4.18 +.86 +5.6 Orgenesis Q ORGS 8.20 2.35 21 4.73 198 5.18 4.54 -.13 +1.5 OricPhr n Q ORIC 40.67 18.60 361 31.19 1578 31.50 23.66 +7.18 +21.0 OrignA h Q SEED 14.19 2.76 37 9.97 206 10.31 9.42 +.12 +86.0 OrigBcp Q OBNK .40f 1.6 50 38.14 15.98 84 25.80 363 26.92 25.18 +.23 -31.8 OrigoAc un Q CNLMU 11.01 OrionEng h Q OESX 9.30 2.66 414 8.89 1584 9.18 7.89 +.93 +165.4 OrionECarb N OEC .80 32 20.78 5.93 327 14.75 1384 15.06 13.97 +.40 -23.6 OrionGpHl N ORN 5.99 1.53 333 4.08 1481 4.12 3.72 +.20 -21.4 Orix N IX 89.21 52.65 16 74.45 146 75.64 73.12 +2.49 -10.7 OrmatTc N ORA .44 .6 65 87.07 53.44 903 72.63 6019 83.00 72.60 -7.22 -2.5 Orphazym n Q ORPH 11.07 8.89 9 9.60 69 10.37 9.10 -.26 -1.1 OrrstownF Q ORRF .68 4.3 14 23.31 11.40 32 15.91 94 16.81 15.52 +.11 -29.7 OrthoPed Q KIDS 55.98 32.21 93 45.46 465 48.74 44.29 -1.33 -3.3 OrthoMed Q OFIX 48 47.91 22.11 66 36.15 397 37.82 35.24 -.63 -21.7 OshRusS N OUSM 30.36 17.70 8 29.54 80 29.98 29.31 +.19 -.2 OshkoshCp N OSK 1.32f 1.6 18 95.62 46.72 756 80.55 3889 81.20 75.81 +5.02 -14.9 OsiskoGl N OR .20 13.31 4.65 765 10.89 3732 11.48 10.56 -.56 +12.2 Osmotica Q OSMT 9.67 2.81 138 6.06 1142 6.29 5.88 +.17 -13.3 OspreyTc n N SFTW 10.36 9.11 103 10.13 121 10.15 10.05 -.03 +3.8 OsprTc wt N SFTW/WS OssenInn Q OSN 5.69 1.50 12 4.36 75 4.45 4.27 -.01 +41.4 Otelco Q OTEL 5 12.50 2.93 4 11.51 37 11.60 11.46 +.06 +15.0sOtisWrlW n N OTIS .80 1.2 67.98 41.26 1811 66.32 9606 67.98 65.60 +.95 +49.8 Otonomy Q OTIC 4.89 1.53 189 4.32 1340 4.40 4.00 +.18 +12.8stOTR Acq un Q OTRAU 9.99 9.91 94 9.97 1236 9.99 9.91 +.2 OtterTail Q OTTR 1.48 3.7 18 56.90 30.96 129 40.14 811 42.14 39.71 -.78 -21.7 OutfrontM N OUT 1.52f 8.5 16 31.20 7.07 1293 17.88 8521 19.42 17.51 -.29 -33.3 OutlookT wt Q OTLKW .03 OutlookT Q OTLK 1.74 .50 996 1.20 8098 1.25 .96 +.16 +103.4sOutsetMd n Q OM 66.96 42.50 174 61.49 1395 66.96 52.90 +8.94 +1.3 OverSh N OSG 2.81 1.61 162 2.09 657 2.15 2.02 +.02 -9.1 Overstk Q OSTK 128.50 2.53 4556 61.85 20084 64.27 51.10 +7.34 +777.3 Ovid Th Q OVID 9.40 1.80 380 6.14 2548 6.38 5.70 +.10 +48.0 Ovintv g rs N OVV .38 3.1 4 25.00 2.10 4031 12.20 24755 13.12 11.35 +1.13 OwensMin N OMI .01 15 27.75 3.63 682 23.28 5043 24.18 22.24 +.20 +350.3 OwensCorn N OC .96 1.4 22 76.60 28.56 963 70.78 4641 73.69 69.12 -.38 +9.1 OwlRock N ORCC .78e 5.7 31 19.19 8.09 784 13.69 6576 13.81 13.50 +.17 -23.5 Oxbridge Q OXBR .48 29.8 12 9.62 .70 171 1.61 978 1.70 1.55 +.01 +116.1 Oxbrdge wt Q OXBRW .15 OxfordImm Q OXFD 17.77 8.37 144 13.70 404 14.45 13.45 -.48 -17.5 OxfordInds N OXM 1.48 2.7 14 77.56 30.37 247 54.19 989 58.17 48.43 +7.30 -28.1 OxfordLn Q OXLC .81m 17.3 9.60 1.86 696 4.69 3752 4.75 4.58 +.07 -42.5 Oxford 23pf Q OXLCO 1.88 7.5 25.71 14.50 1 25.22 42 25.30 25.06 +.11 -1.0 OxfrLn24 pf Q OXLCM 1.69 7.0 25.87 11.64 38 24.20 77 24.28 24.04 +.17 -5.1 Oxford 27pf Q OXLCP 1.56 6.7 24.97 11.01 2 23.46 24 23.60 22.81 +.44 -5.7 OxfSqCap Q OXSQ .42m 14.7 2 6.26 2.04 206 2.85 999 2.94 2.81 -.01 -47.6 OxfrSq26 Q OXSQZ 1.56 6.4 27.16 13.55 1 24.56 13 24.56 24.20 +.08 -3.5 OxfSqC24 Q OXSQL 1.63 6.8 24.07 -4.9 OysterPt Q OYST 41.37 13.29 55 21.97 201 24.87 20.75 -2.20 -10.1P-Q:P&F Inds Q PFIN .20 4.1 7.52 3.75 1 4.82 23 5.08 4.66 +.07 -32.0 PAE Inc Q PAE 12.76 3.10 335 9.70 1883 9.90 9.32 +.34 -15.7 PAM Q PTSI 13 66.39 22.00 3 46.39 12 48.54 45.92 -.97 -19.6 PBF Engy N PBF 1.20 16.8 2 33.99 4.06 3424 7.15 23097 7.76 6.51 +.66 -77.2 PBF Logist N PBFX 1.20 13.4 5 21.78 3.06 141 8.95 1543 9.30 8.36 +.54 -55.8 PC Cnnctn Q CNXN .32e 11 56.33 30.10 69 44.98 341 47.93 44.14 -1.84 -9.4 PCB Bcp Q PCB .40 3.6 17.75 7.31 11 11.10 80 11.55 10.60 -.17 -35.8 PCM Fund N PCM .96 9.5 12.01 5.51 41 10.14 123 10.29 9.97 +.18 -11.5 PCSB Fn Q PCSB .16 1.0 42 20.60 11.01 40 16.01 288 16.88 15.55 +.14 -20.9 PCTEL Q PCTI .22 3.5 9.65 3.95 100 6.25 411 6.48 6.07 +.13 -26.2 PDC Engy Q PDCE 33 27.84 4.51 781 16.34 5059 17.19 15.26 +1.03 -37.6 PDF Sol Q PDFS 26.42 8.61 115 21.28 515 22.30 20.64 +.49 +26.0 PDL Bio Q PDLI .32b 8.2 3.86 2.09 1400 2.45 6781 2.48 2.36 +.04 -24.5 PDL Cmt Q PDLB 14.85 7.31 11 10.93 74 11.24 10.49 +.25 -25.6 PDS Bio Q PDSB 4.98 .62 214 1.98 1063 2.18 1.96 -.07 -25.3 PG&E Cp N PCG 19 18.34 6.25 17937 12.66 136963 12.86 11.40 +1.26 +16.5sPG&E Cp un N PCG/U 125.11 93.43 18 124.42 1179 125.11 112.93 +11.49 +29.0 PGT Inc N PGTI 25 20.10 6.88 247 18.60 1215 18.70 17.46 +1.19 +24.7 PICO Hld s Q PICO 5.00e 11.41 6.41 50 9.02 196 9.44 8.92 -.05 -18.9 Pimc1-5Tip N STPZ .53e 1.0 54.27 49.11 27 53.51 543 53.53 53.45 +.03 +2.2 Pim15TIPS N LTPZ .42e .5 90.07 64.62 38 87.41 393 87.45 85.61 +1.34 +21.4 PimBrdTIPS N TIPZ .80e 1.2 65.55 55.60 7 64.53 33 64.55 64.13 +.24 +7.8 PimLwDur N LDUR 2.82e 2.0 108.00 89.25 39 102.02 241 102.05 101.85 +.02 +2.2 PimcoTR N BOND 6.13e 5.4 114.61 100.31 195 112.65 1107 112.70 112.08 +.48 +4.5 Pim0-5HYCp N HYS 5.21e 5.4 100.38 78.01 72 96.47 585 96.65 95.96 +.58 -3.3 PimIGBd N CORP 3.12a 2.7 118.00 92.44 14 116.69 339 117.41 115.49 +1.25 +6.1sPimShMat N MINT .82e .8 102.00 96.77 1084 102.00 5069 102.01 101.96 +.03 +.4 PimIntMu N MUNI 1.26 2.2 56.75 48.66 29 56.48 153 56.52 56.15 +.25 +2.3 PimSTMun N SMMU .47e .9 55.33 48.07 55 51.32 181 51.35 51.19 +.08 +1.4 Pim25yrZro N ZROZ 3.07e 1.8 202.98 133.21 19 168.84 174 169.16 163.05 +5.26 +26.6 PJT Part N PJT .20 .3 76.45 23.63 232 67.74 714 70.76 67.00 -1.24 +50.1 PLDT Inc N PHI .92e 3.2 30.58 15.91 33 28.48 160 29.42 28.26 -.74 +42.5 PLX Phr h Q PLXP 5.96 1.80 49 5.12 300 5.38 3.75 +.82 +17.2tPMV Ph n Q PMVP 42.93 31.05 90 32.50 535 33.86 31.05 +.40 -13.4 PNC pfP N PNCpP 1.65 6.1 28.10 18.66 102 26.93 712 27.00 26.58 +.30 -1.7 PNC pfQ N PNCpQ 1.34 5.4 26.09 17.50 25.00 -2.4 PNC N PNC 4.60 3.6 12 161.79 79.41 2242 128.90 17761 131.31 123.27 +6.12 -19.3 PNM Res N PNM 1.23 2.5 24 56.14 27.08 892 49.14 5316 49.24 48.90 +.14 -3.1sPOSCO N PKX 54.74 26.27 160 53.53 538 54.74 52.55 +.03 +5.7 PPD Inc n Q PPD 37.51 10.61 665 33.75 3910 35.50 33.38 -.86 +12.5 PPG N PPG 2.16f 1.5 26 149.34 69.77 905 143.04 4685 145.67 140.55 +.22 +7.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 68

PPL Cap 73 N PPX 1.48 5.7 26.40 15.30 5 25.81 65 25.91 25.61 +.11 PPL Corp N PPL 1.66 5.7 13 36.83 18.12 3504 29.15 20432 30.52 28.98 -.66 -18.8 PQ GrpH N PQG 25 17.26 8.50 123 12.29 954 13.41 12.14 -.39 -28.5 PRA Grp Q PRAA 32 47.35 19.40 158 40.14 1414 41.30 38.83 +1.61 +10.6 PRA Hlth Q PRAH 51 118.44 58.67 225 112.24 1090 113.91 108.50 +1.62 +1.0sPRGX Glbl Q PRGX 6.75 1.77 30 6.20 231 6.75 6.13 -.10 +26.0 PS BusPk N PSB 4.20f 3.2 27 179.52 102.48 512 133.09 1004 141.46 130.97 -4.80 -19.3sPS BsPk pfZ N PSBpZ 1.22 4.5 27.37 13.82 8 27.24 142 27.37 26.74 +.47 +9.9 PS BusP pfY N PSBpY 26.96 14.50 3 26.61 52 26.76 26.41 +.11 +3.6 PS BusP pfX N PSBpX 1.31 4.9 27.53 15.13 10 26.54 76 26.63 26.18 +.29 +1.7 PS BsPk pfW N PSBpW 26.75 14.93 32 26.05 85 26.21 26.00 -.03 +1.0sPTC Inc Q PTC 100.34 43.90 467 101.14 3447 102.03 95.60 +3.93 +35.1sPTC Thera Q PTCT 63.61 30.79 395 63.13 1989 63.68 59.34 +3.03 +31.4 PVH Corp N PVH .15 .2 9 108.06 28.40 1037 76.76 6199 81.13 72.43 +6.67 -27.0 PacWstBc Q PACW 1.00 4.1 6 39.39 13.84 626 24.31 4177 25.50 24.02 +.59 -36.5 Paccar Q PCAR 1.28a 1.4 13 95.82 49.11 1660 88.78 6491 91.26 87.76 -1.13 +12.2 PcrTrnd750 N PTLC 35.23 24.72 178 31.29 1098 31.92 31.23 -.27 -6.5 PcrTrnd450 N PTMC 31.86 25.88 51 31.66 193 31.83 31.15 +.63 +3.0 PcrTrnd100 N PTNQ 52.38 31.08 50 49.94 297 50.35 49.91 -.08 +23.8 PacTrdpil N PTBD 28.41 23.87 72 27.09 1032 27.29 26.91 +.15 +6.1 Pc FdFd Q HERD 26.46 15.92 26.29 0 26.29 26.28 +.48 +.9 PacrCash N GCOW 31.86 19.21 9 27.33 85 27.51 27.02 +.73 -13.1 PacrTrendp N PTEU 28.72 20.14 18 20.94 92 21.09 20.71 +.28 -23.8 Pacr Wlth N PWS 27.53 19.27 5 27.30 128 27.48 27.08 +.21 +13.6sPac Cash N CALF 29.64 14.99 60 29.00 260 29.64 28.61 +.83 +7.1 PcEMCsh Q ECOW 26.47 15.42 0 22.31 0 22.34 22.31 +.73 -12.2 PacDvCsh N ICOW 28.60 15.00 2 26.34 13 26.47 25.85 +.66 -4.0 PacBiosci Q PACB 17.14 2.20 2100 15.08 12206 17.00 14.93 -1.66 +193.4 PacEthanol Q PEIX 11.44 .22 12458 5.90 31906 6.55 5.27 +.17 +807.7 PacGE pfA A PCGpA 1.50 5.1 32.32 21.80 0 29.38 22 29.94 29.20 -.42 +13.1 PacGE pfB A PCGpB 1.37 5.0 28.50 20.21 0 27.30 9 27.51 26.39 +.23 +13.8 PacGE pfC A PCGpC 1.25 5.1 26.97 19.49 1 24.75 3 25.11 24.52 -.25 +14.8 PacGE pfD A PCGpD 1.25 5.1 26.46 18.61 24.50 15 24.99 24.50 -.46 +14.5 PacGE pfE A PCGpE 1.25 5.1 25.69 18.61 1 24.41 10 24.98 22.95 -.08 +14.4 PacGE pfG A PCGpG 1.20 5.0 25.07 17.28 24.00 5 24.14 23.95 +17.6 PacGE pfH A PCGpH 1.12 5.0 25.05 17.00 0 22.63 5 22.78 22.50 +.09 +17.6 PacGE pfI A PCGpI 1.09 5.0 25.29 16.12 21.95 2 21.95 21.95 +.34 +12.3 PacMerc Q PMBC 14 8.30 2.95 80 4.63 420 4.91 4.27 +.29 -43.0 PacPreBc Q PPBI 1.12f 3.8 14 34.13 13.93 385 29.52 1719 30.59 28.57 -.13 -9.5sPaciraBio Q PCRX 67.35 27.46 561 66.26 2669 68.07 62.81 +2.62 +46.3sPackAmer N PKG 3.16 2.4 16 136.47 71.05 579 129.80 3240 136.47 127.64 -.15 +15.9 PagrDuty N PD 37.24 12.33 998 31.16 4392 31.62 29.03 +.94 +33.2 Pagsegur N PAGS 16 45.76 13.58 2446 42.57 13486 45.51 42.20 -1.07 +24.6sPalantir n N PLTR 19.25 8.90 71847 18.15 399100 19.66 15.01 +2.35 +97.3 PalatinTch A PTN .84 .36 1953 .42 10368 .45 .39 +.02 -46.8sPaloAltNet N PANW 295.17 125.47 938 292.01 10854 295.17 266.29 +33.31 +26.3 Palomar Q PLMR 121.87 39.21 324 70.11 2138 76.11 69.65 -5.57 +38.9 PampaEng N PAM 17.37 8.72 83 13.27 581 13.79 12.85 -.11 -19.2 PanASlv Q PAAS .20 .6 40.11 10.61 1668 30.80 8591 33.22 30.13 -2.22 +30.0 PandTher n Q PAND 27.75 10.28 125 17.11 789 17.44 13.11 +3.41 -5.5 PangaeaL Q PANL .14 5.2 1 3.51 1.60 15 2.68 150 2.77 2.64 -.08 -9.2 PanhO&G N PHX .04 2.5 2 13.71 1.40 1.61 -85.6 PapaJohns Q PZZA .90 1.1 102.25 28.55 485 79.19 2811 81.35 77.00 -1.79 +25.4 ParPacHl N PARR 16 25.55 5.72 218 11.51 1411 12.24 11.15 +.94 -50.5sParTech N PAR 52.82 9.64 181 53.87 1220 54.38 47.92 +5.78 +75.2 ParaGold A PZG 4 1.48 .47 99 1.05 725 1.14 1.01 -.07 +35.8 ParamtGp N PGRE .40 4.1 15.00 5.54 3295 9.70 28113 9.76 8.07 +1.89 -30.3 ParatekPh Q PRTK 6.72 2.50 227 6.17 1648 6.33 5.84 +.30 +53.1 ParkCity Q PCYG 26 6.22 3.33 42 4.72 180 5.20 4.64 -.41 -6.7 ParkHot N PK 26.58 3.99 3450 15.04 34314 15.59 13.93 +.83 -41.9sParkNatl A PRK 4.08 4.0 15 107.99 64.53 41 103.06 314 107.99 101.26 +1.31 +.7 ParkOh Q PKOH .50 1.9 8 36.11 10.78 27 26.28 142 27.56 24.80 +1.15 -21.9 ParkeBcp Q PKBK .64b 4.5 8 23.14 9.05 45 14.32 124 15.17 14.21 +.21 -38.0sParkerHan N PH 3.52 1.3 33 269.80 93.00 815 267.12 4459 269.80 259.37 +8.13 +29.8 ParsleyEn N PE .20 1.7 14 20.13 3.92 5289 12.06 27924 12.46 11.56 +.69 -36.2 Parsons N PSN 45.40 24.67 348 31.75 1998 34.17 31.58 -1.31 -23.1 PrtnrCm Q PTNR 18 6.46 2.90 9 5.08 50 5.18 4.58 +.84 +16.4 PartRe pfF N PREpF 1.47 5.8 26.16 14.50 25.27 -1.7 PartRe pfG N PREpG 1.63 6.3 26.91 14.65 15 25.80 67 26.09 25.53 +.23 -2.2 PartRe pfH N PREpH 1.81 6.9 27.90 17.56 24 26.20 175 27.00 26.18 +.17 -2.7 PartRe pfI N PREpI 1.47 5.8 27.07 13.59 3 25.51 56 25.91 25.44 +.06 -1.0 PartnerBc Q PTRS .03e 7.60 4.97 21 5.93 120 5.98 5.42 +.53 -9.5sPartyCity N PRTY 4 4.87 .26 8486 4.19 50911 4.87 3.17 +1.07 +79.1 PassagBi n Q PASG 38.23 8.09 184 17.05 607 17.50 16.10 +.29 -23.2 PathfdBcp Q PBHC .24 2.0 17 14.50 9.08 1 11.89 11 11.99 10.87 +.64 -14.5 PatrkInd Q PATK 1.00 1.6 20 69.84 16.70 114 61.57 931 62.33 57.00 +4.55 +17.4 PatrNBc Q PNBK .04 .6 52 14.00 3.83 1 7.22 5 7.24 6.86 +.22 -43.4 PatriotTr Q PATI 9 17.78 8.06 3 9.08 25 9.39 8.80 +.05 -44.3 Patterson Q PDCO 1.04 3.7 21 30.38 12.93 552 27.78 3277 29.18 26.52 -.59 +35.6 PattUTI Q PTEN .08 2.0 10.95 1.61 2488 4.09 20849 4.60 3.71 +.53 -61.0 Pavmed Q PAVM 3.45 .81 795 1.79 3788 1.88 1.73 -.01 +49.2 Pavmed wt Q PAVMW .42 PaxMdica n Q PXMD tPayaHl A n Q PAYA 12.01 10.38 742 10.96 1967 11.00 10.38 +.33 -3.0 Paychex Q PAYX 2.48 2.7 35 94.95 47.87 1230 90.64 8575 93.32 90.59 -1.23 +6.6 PaycomSft N PAYC 419.98 163.42 252 392.71 1270 400.65 372.81 +10.99 +48.3 Paylocity Q PCTY 209.59 66.98 201 194.87 1537 198.14 179.76 +5.73 +61.3 PayPal Q PYPL 215.83 82.07 11512 192.67 47019 194.73 183.54 +4.05 +78.1 Paysign Q PAYS 91 10.98 3.63 1391 4.56 11507 6.14 3.84 -.88 -55.1 PeabodyE N BTU .58 49.6 10.68 .80 1902 1.17 11751 1.20 1.05 +.12 -87.2 PeabEn pfA N BTUp 2.13 PeapkGl Q PGC .20 .9 9 31.72 11.15 49 21.13 401 21.90 19.66 +.63 -31.6 Pearson N PSO .25e 2.9 8.80 5.08 397 8.42 1416 8.70 8.07 +.57 -.1 Pebblebrk N PEB .04 .2 11 27.70 5.39 2275 18.52 9602 19.28 17.30 +1.36 -30.9 Pebble pfC N PEBpC 1.63 7.1 25.84 5.06 8 22.75 34 23.05 22.38 +.40 -10.4 Pebbleb pfD N PEBpD 2.09 9.4 26.73 5.50 19 22.20 58 22.50 22.00 +.24 -14.1 Peblbrk pf E N PEBpE 25.66 7.75 9 21.87 26 22.37 21.60 -.19 -13.9 Peblbrk pf F N PEBpF 27.08 7.45 2 22.01 36 22.60 21.82 +.06 -14.4 PeckCo h Q PECK 76 14.42 1.49 1398 6.84 2689 7.30 5.86 +.72 +175.8 Pedevco A PED 2.55 .67 133 1.32 1012 1.47 1.30 -.09 -20.5 Pegasyst Q PEGA .12 .1 135.36 38.01 239 129.39 1261 129.97 118.80 +8.53 +62.4 PelotnIntr Q PTON 139.75 17.70 17239 110.90 64555 112.81 95.86 +10.11 +290.5 Pembina g N PBA 1.63 18 40.65 10.58 1127 24.27 6121 24.44 22.81 +1.70 -34.5 PnnNtGm Q PENN 76.62 3.75 3753 69.88 18947 72.31 63.12 +4.88 +173.4 PennVa Q PVAC 32.30 .99 382 8.99 3587 9.37 8.31 +.65 -70.4sPennantG Q PNTG 52.84 9.40 93 47.20 559 52.84 45.32 -2.01 +42.7 PennantPk Q PNNT .60 14.1 3 6.86 1.76 1698 4.26 5444 4.41 3.32 +.97 -34.8 Pennant24 Q PNNTG 26.69 9.44 33 24.70 88 25.03 23.61 +1.05 -3.1 PenPkFR Q PFLT 1.14 11.0 6 12.67 3.34 347 10.32 1587 10.49 9.16 +1.08 -15.3 PennsWd Q PWOD 1.28 5.1 12 36.27 18.72 6 25.20 42 25.75 24.65 +.21 -29.1 PennaRE N PEI .08m 13.4 1 6.13 .36 1345 .60 19669 .65 .45 +.15 -88.8 PenRE pfB N PEIpB 1.84 26.2 22.75 1.48 7 7.03 85 7.33 6.13 +.68 -65.0 PenRE pfC N PEIpC 1.80 26.0 21.74 1.64 47 6.93 248 7.27 6.07 +.73 -62.8 PenRE pfD N PEIpD 1.72 25.8 22.10 3.00 25 6.67 184 7.50 5.88 +.50 -65.4 PennyMac N PMT 1.88 11.1 18 23.79 3.50 780 16.95 4922 17.57 16.67 +.45 -24.0 Penny pfA N PMTpA 2.03 8.1 27.92 5.93 9 24.96 104 25.00 23.73 +1.26 -5.9 PennyM pfB N PMTpB 26.76 5.31 12 24.66 142 24.71 23.70 +.96 -5.9sPenske N PAG 1.68f 3.0 13 62.71 19.99 541 56.83 1868 62.71 56.21 -2.70 +13.2 Pentair N PNR .76 1.4 16 58.82 22.01 653 53.01 4492 53.69 51.82 +.35 +15.6 Penumbra N PEN 277.00 121.80 346 259.15 1679 270.66 252.08 -3.66 +57.8 PeopUtdF Q PBCT .72 5.7 10 17.13 9.37 5783 12.73 25946 13.39 12.59 +.05 -24.7 PeopUtd pf Q PBCTP 1.41 5.1 29.21 14.00 9 27.67 106 28.13 27.41 -.06 -1.8 PeBcOH Q PEBO 1.40f 5.5 12 39.28 17.91 53 25.52 275 27.02 25.03 +.22 -26.4 PeopBNC Q PEBK .60 2.7 9 33.18 13.30 6 22.15 31 23.15 22.00 +.66 -32.6 PeopFSvc Q PFIS 1.44 3.7 13 53.88 29.01 5 39.14 78 40.82 38.71 -.50 -22.3 PepsiCo Q PEP 4.09 2.9 16 147.20 101.42 3469 143.42 21918 146.57 142.34 -1.29 +4.9 Percptr Q PRCP .15 2.2 18 7.29 2.34 36 6.95 398 6.98 6.92 +.03 +26.4 Perdoceo Q PRDO .30f 2.7 8 19.85 7.11 336 11.01 2661 12.03 10.88 -.60 -40.1 Perficient Q PRFT 58 53.76 18.88 206 46.64 896 47.38 45.37 +.51 +1.2 PerfFood N PFGC 32 54.49 7.41 834 43.86 5400 47.24 43.79 +.12 -14.8 PerfrShip Q PSHG 8.11 .37 318 5.31 1441 5.53 4.57 +.57 +531.3 Performnt h Q PFMT 2.17 .54 1462 .88 10045 .89 .58 +.18 -13.7 PerionNwk Q PERI 9.70 3.43 223 7.57 1230 7.86 7.28 +.08 +21.7 PerkElm N PKI .28 .2 50 142.65 62.91 1010 130.19 5177 134.33 127.46 -1.93 +34.1sPermRck N PRT .99e 33.9 2.82 .35 59 2.93 286 2.95 2.08 +.88 +56.1 PermaFix Q PESI 9.98 3.82 8 6.49 61 6.87 6.28 -.27 -28.7 PermaPip Q PPIH 9.68 4.51 7 5.40 19 5.49 5.24 +.03 -42.4 Prmian N PBT .42e 15.2 8 4.28 2.11 93 2.76 543 2.86 2.50 +.27 -28.5 PermvRoy N PVL 1.45e 233.9 2 2.15 .46 79 .62 986 .66 .59 +.04 -66.5 Perrigo N PRGO .90 1.9 24 63.86 40.01 1000 48.11 4867 49.91 47.18 -.95 -6.9 Perspecta N PRSP .28 1.3 48 29.44 14.03 542 22.33 3234 23.37 21.95 +.04 -15.5 PetIQ Q PETQ 38.99 15.83 358 28.53 1752 28.81 26.90 +1.46 +13.9 PetMed Q PETS 1.12 3.9 10 42.89 21.20 417 29.07 2208 30.87 28.88 -.88 +23.6stPetraAcq n Q PAIC 9.80 9.75 9.80 270 9.80 9.75 +.4sPetraAcq un Q PAICU 10.05 9.90 1 10.00 22 10.05 9.98 +.01 +.5 PetChina N PTR 2.52e 7.7 53.55 27.68 160 32.69 733 32.98 31.54 +1.45 -35.0 PetrbrsA N PBR/A 15.31 4.16 8360 8.77 40744 9.10 8.53 +.41 -41.2 Petrobras N PBR 16.30 4.01 14428 9.07 110700 9.36 8.75 +.54 -43.1 Pfizer N PFE 1.52 4.1 15 41.99 27.88 59738 36.70 299835 37.95 35.82 -1.92 -6.3 PFSweb Q PFSW 9.89 1.50 65 6.72 346 6.88 6.40 +.22 +75.9 PhaseBio Q PHAS 8.49 2.60 122 3.53 642 3.75 3.46 -.13 -42.2 Phathom Q PHAT 64.54 18.51 50 43.21 281 43.95 40.19 +2.66 +38.8 PhlpsSel rs N DSE 41.40 2.00 3.92 PhibroAH Q PAHC .48 2.5 13 29.38 16.27 239 19.21 984 19.74 18.34 +.83 -22.6 PhilaEn N PESC PhilipMor N PM 4.80f 6.3 16 90.17 56.01 4876 76.73 22152 79.21 76.39 +.84 -9.8 PhilipsNV N PHG .80e 1.5 54.28 30.50 343 51.68 1469 53.41 51.38 -1.76 +5.9 Phillips66 N PSX 3.60 5.8 5 118.96 40.04 2645 61.59 21299 64.85 59.10 +3.73 -44.7 Phill66LP N PSXP 3.50f 13.2 7 65.23 19.00 846 26.61 5260 27.03 24.55 +2.13 -56.8 Phio P wt Q PHIOW .83 Phio Ph rs Q PHIO 13.64 1.60 123 2.20 682 2.29 2.13 -.02 -76.6sPhxNMda N FENG 1.37e 60 2.50 1.15 3569 2.40 40600 2.50 1.50 +.76 +22.4 PhotrIn Q PLAB 1 16.75 8.31 248 11.10 1618 11.59 11.00 -.14 -29.6 PhysRltTr N DOC .92 5.2 61 20.78 11.01 1421 17.73 8568 19.21 17.62 -.98 -5.2 PiedmLithn Q PLL 54.50 4.00 534 26.34 6147 30.74 24.51 -.38 +218.9 PiedmOfc N PDM .84 5.3 7 24.78 11.26 1028 15.97 5101 15.98 15.18 +.92 -28.2 PierisPhm Q PIRS 4.30 1.60 311 2.78 1172 2.92 2.58 +.05 -23.2 PilgrimsP Q PPC 8 33.67 14.06 407 18.62 3163 19.56 18.43 +.17 -43.1 PimEnTac N NRGX 17.92 3.39 146 7.60 1035 7.75 7.17 +.45 -53.9 PimUS Eq N MFUS 33.30 20.26 32.26 9 32.75 32.14 +.07 +3.4 Pim IntEq N MFDX 26.35 17.15 4 26.04 39 26.18 25.81 +.26 +.2 PimEmMkt N MFEM 25.23 15.23 5 24.81 28 24.90 24.68 +.32 -.2 PimcoCA N PCQ .92 5.3 20.78 12.55 31 17.36 131 17.46 17.15 -.01 -12.6 PimcoCA2 N PCK .65 7.1 10.15 6.52 26 9.08 173 9.28 9.02 +.06 -9.2 PimcCA3 N PZC .72 7.0 11.64 7.13 26 10.32 95 10.44 10.19 +.11 -9.6 PimcoCp&I N PCN 1.35 8.1 20.25 8.84 51 16.67 284 16.80 16.21 +.25 -12.8 PimCpOp N PTY 1.56a 9.1 19.73 9.10 276 17.05 1630 17.05 16.89 +.21 -10.3 PimDyCrd N PCI 1.97 9.8 25.69 13.46 286 20.02 2080 20.18 19.89 +.14 -20.6 PimDyInco N PDI 2.65a 10.3 33.79 16.65 247 25.73 1307 25.99 25.53 +.28 -20.7 PimcIncStr N PFL 1.08 10.2 12.40 5.95 106 10.62 575 10.70 10.57 +.08 -10.4 PimIncStr2 N PFN .96 10.2 10.91 5.00 193 9.44 1034 9.53 9.39 +.02 -10.9 PimStPls N PGP 2.20 24.2 12.65 4.51 56 9.10 248 9.16 8.75 +.36 -23.9 PimcoHiI N PHK 1.24 21.8 7.71 3.55 429 5.68 2791 5.72 5.55 +.13 -24.4 PimIncOpp N PKO 2.28a 9.6 28.65 13.47 83 23.75 350 23.76 23.36 +.09 -14.5 PimcoMuni N PMF .98 7.2 15.85 9.13 18 13.54 202 13.55 13.37 -10.3 PimcoMu2 N PML .78 5.6 16.04 9.12 73 13.91 425 13.96 13.79 +.12 -12.4 PimcMu3 N PMX .75 6.5 12.88 8.50 24 11.61 199 11.66 11.46 +.07 -7.7 PimcoNY N PNF .68 5.9 14.49 8.23 7 11.49 73 11.56 11.32 +.11 -16.7 PimcoNY2 N PNI .80 7.7 12.79 7.08 24 10.39 110 10.56 10.37 -.06 -13.9 PimcNY3 N PYN .63 7.2 10.36 7.00 15 8.71 69 8.76 8.65 -.03 -9.6 PimcoStrIn N RCS .96 14.5 9.43 4.77 118 6.63 586 6.65 6.42 +.23 -27.1 Pinduoduo Q PDD 155.61 30.20 11618 143.55 72476 149.05 128.80 -7.74 +279.6 PingtanM Q PME .04 2.0 13 2.50 .57 83 2.00 365 2.20 1.93 -.08 +60.0 PinnaclFn Q PNFP .64 1.2 11 65.00 27.80 473 54.44 1819 56.02 52.98 +2.50 -14.9 PinWst N PNW 3.32f 4.0 19 103.31 60.05 738 83.25 4457 91.40 83.15 -6.21 -7.4 PintecT lfn Q PT 3.28 .40 146 .88 734 .92 .82 +.05 -51.6 Pinterest N PINS 68.93 10.10 7714 66.85 49256 67.60 59.12 +4.53 +258.6 PionDvrsHi A HNW 1.38 10.0 15.43 9.05 21 13.80 131 13.88 13.39 +.43 -7.3 PionFltRt N PHD .72 6.9 11.19 5.80 48 10.47 265 10.49 10.33 +.12 -4.6 PionHiIn N PHT 1.14 13.5 10.03 5.04 56 8.46 391 8.53 8.44 -.01 -11.3 PioMuAdv N MAV .84 7.4 11.45 7.61 83 11.33 357 11.38 11.28 +.05 +4.8 PioMunHi N MHI .84 6.9 12.54 8.42 38 12.09 231 12.13 11.93 +.14 +.1 PioNtrl N PXD 2.20f 2.3 159.01 48.62 1849 95.81 9558 98.96 92.03 +5.14 -36.7 PioneerPw Q PPSI 1.37a 13 9.43 .90 2413 3.91 19280 4.48 3.02 +.96 +72.2sPiperSandl N PIPR 2.00e 2.2 94.91 31.95 30 92.07 324 94.91 90.78 +.34 +15.2 PitnyBw N PBI .20 3.5 4 7.70 1.67 2923 5.71 9537 6.12 5.57 -.10 +41.7 PitnyBw 43 N PBIpB 1.67 8.0 21.75 8.02 24 20.96 269 21.55 20.73 +.24 +14.8 PivotlAc wt N PVT/WS PivtInII N PIC 14.00 9.50 4238 11.34 23473 12.09 10.22 +1.23 +14.1 PivotInII un N PIC/U 15.40 9.38 3 12.20 19 12.89 10.99 +1.35 +19.6 Pixelwrks Q PXLW 5.23 1.85 1072 2.93 4251 2.98 2.22 +.64 -25.3 PlainsAAP N PAA .72m 9.1 13 19.39 3.00 5589 7.93 36042 8.74 7.82 +.27 -56.9 PlainsGP N PAGP 1.44 4 19.79 3.04 5032 7.99 23110 8.68 7.83 +.23 -57.8 PlanetFit N PLNT 68 88.77 23.77 1466 66.29 11461 73.80 64.86 -3.11 -11.2 PlanetGrn A PLAG 4.99 1.53 43 1.98 882 2.22 1.88 +.10 -27.7 Plantron N PLT 8 34.86 4.60 757 24.62 3020 25.30 20.57 +3.00 -9.9 PlayAGS N AGS 12.35 .70 282 4.44 1918 4.79 4.28 +.08 -63.4 PlayaHot Q PLYA 8.51 1.30 2316 4.69 25074 4.89 3.90 +.31 -44.2 Plexus Q PLXS 16 86.53 35.16 488 74.02 1197 77.70 73.68 -1.02 -3.8 PliantTh n Q PLRX 35.63 19.43 29 28.62 216 29.56 25.35 +3.86 +34.4sPlugPowr h Q PLUG 25.49 2.53 24052 24.36 227981 25.49 22.00 +.93 +670.9 PlumasBc Q PLBC .24 1.0 8 29.23 15.00 5 23.20 30 24.00 22.35 +.68 -12.1 Plurlsght Q PS 22.69 6.59 2150 15.97 7168 16.51 15.58 +.11 -7.2 Pluristm Q PSTI 13.29 2.82 215 9.19 1067 9.88 8.78 +.02 +133.2 PlusTher Q PSTV 3.56 .93 229 2.10 1203 2.39 2.05 -.19 -12.5 PlymInd A PLYM .80 4.2 21.50 16.74 19.19 +4.4 PlymInd pfA A PLYMpA 1.88 7.2 29.60 11.81 16 26.00 72 26.25 25.78 -1.9 PointsInt g Q PCOM 24 19.06 6.89 15 10.83 209 11.47 10.02 -.06 -29.0 PolarPwr Q POLA 6.56 .95 4562 4.69 16798 4.95 3.18 +1.36 +97.1 PolarStarR N PSRT Polaris N PII 2.48 2.7 21 110.30 37.36 806 91.91 4603 97.34 90.05 -1.30 -9.6 Polarity Q PTE 4.60 .72 656 .92 5511 1.10 .80 +.12 -64.6 PolyMet rt A PLMr Pool Corp Q POOL 2.32f .7 60 391.50 160.35 424 339.87 2324 344.62 321.57 -.76 +60.0 Popular Q BPOP 1.60f 3.3 13 61.46 23.69 635 49.00 2948 52.84 48.65 -1.60 -16.6 Popular pf Q BPOPN 1.68 6.4 27.77 20.28 4 26.00 22 27.11 26.00 -.90 -3.5 PopCpII pf Q BPOPM 1.53 5.9 27.33 19.06 1 25.75 12 26.36 25.70 -.23 -4.5stPopHlInv un Q PHICU 10.19 10.06 18 10.09 3259 10.19 10.06 +.3 PortGE N POR 1.63f 3.9 18 62.97 31.96 900 42.21 4058 44.65 41.34 -1.58 -24.3 PortRidge Q PTMN .24 15.8 2.39 .75 225 1.52 2095 1.54 1.44 +.08 -28.3 PoseidaT n Q PSTX 17.62 7.63 65 11.03 358 11.82 10.54 +.53 -28.1 PositvP lf Q PPHI 13.02 10.15 10.80 -5.3 PostHldg N POST 10 112.38 68.97 1218 90.53 3960 104.22 89.79 -12.11 -17.0 PostRlt N PSTL .86f 5.3 19.48 10.84 50 16.31 213 16.42 15.43 +.92 -3.8 Potbelly Q PBPB 6.00 1.50 77 4.03 485 4.24 3.68 +.44 -4.5 PotltchDel Q PCH 1.60 3.5 20 48.37 22.40 579 45.25 2602 45.35 42.84 +2.03 +4.6 PowellInds Q POWL 1.04 3.9 50.81 15.62 50 26.78 231 27.27 25.40 +.73 -45.3 PwrInteg Q POWI .84 1.2 33 127.39 50.34 461 69.18 2030 71.27 67.51 +.33 -30.1 PowrREIT A PW 33.89 6.95 12 26.79 86 28.42 24.50 +2.06 +197.7 PwREIT pfA A PWpA 30.13 24.00 1 26.65 1 26.80 26.65 +.04 -2.2 PowrFleet Q PWFL 8.50 2.55 90 7.23 393 7.27 6.61 +.27 +11.1 PS VarRate Q VRIG .74 3.0 24.89 PSCrudeDS N DTO 372.95 42.25 56.21 +22.4 Praxix n Q PRAX 38.42 23.90 204 34.57 1132 38.00 29.09 +.78 +24.4 Precigen Q PGEN 7.28 1.26 683 6.31 3715 6.70 5.95 +.41 +15.1 Precipio Q PRPO 8.00 .55 352 2.13 2622 2.33 2.05 +.03 +3.9 PrecBio Q DTIL 23.67 4.46 2512 10.72 4054 11.45 9.30 +1.09 -22.8 PrecDrill rs N PDS 32.80 5.44 277 17.85 1268 18.36 15.00 +2.88 PrecOnco Q POAI 5.30 .63 298 .69 855 .72 .65 -.01 -73.8 PfdAptCm N APTS .70m 8.3 14.07 5.01 419 8.45 3980 8.61 7.47 +1.07 -36.6 PfdBkLA Q PFBC 1.20 3.2 64.50 20.04 39 37.71 253 39.74 37.32 +.02 -37.2 PrefrmdLn Q PLPC .80 1.4 19 76.60 36.16 21 57.87 77 62.16 57.51 +.77 -4.1sPreludeTh n Q PRLD 57.67 23.69 88 51.71 458 57.67 45.74 +3.88 +97.4 PremFinB Q PFBI .60 4.2 9 20.38 8.21 21 14.13 139 14.59 13.31 +.69 -22.1 PremFinl Q PFC .88 4.2 9 32.39 10.98 80 21.13 454 21.87 20.10 +.49 -32.9 Premier Q PINC .19p 15 39.70 27.11 542 34.24 2108 35.60 33.53 -1.03 -9.6 PresPty n Q SQFT 5.00 4.15 4.50 -2.2 Prestige N PBH 3 46.12 27.40 506 36.13 1980 37.38 35.57 +.12 -10.8 Pretium g N PVG 14.55 4.05 961 11.67 5266 12.15 11.49 -.46 +4.9 PrevailT Q PRVL 19.96 9.02 53 10.14 731 10.30 9.60 +.38 -35.9 PriceTR Q TROW 3.60 2.6 25 148.88 82.51 717 137.46 4327 145.10 135.00 -2.97 +12.8sPrSmrt Q PSMT .70 .9 32 80.69 41.15 94 79.36 687 80.69 77.54 +1.73 +11.7 PrmEgy Q PNRG 157.00 47.19 1 65.00 7 66.50 55.81 +10.60 -57.0 Primerica N PRI 1.60 1.2 16 138.05 61.20 121 129.20 607 131.85 127.69 +2.46 -1.0 PrimoWat N PRMW .24 1.6 16.00 6.33 870 14.79 6136 15.34 14.73 -.12 +8.1sPrimoris Q PRIM .24 1.0 15 24.13 9.42 283 23.79 1338 24.13 22.72 +1.06 +7.0 PrinEdgAIn N YLD .75e 41.36 28.00 6 38.94 22 39.13 38.60 +.25 -5.0 PrinPrice Q PSET .47e 1.0 46.32 28.27 1 45.27 6 46.12 45.27 +.16 +9.9 PrinShHld Q PY .72e 2.2 34.78 18.78 33.10 3 33.10 32.17 +1.24 -3.4 PrinHlIn ef Q BTEC 55.17 25.34 20 53.22 68 54.07 52.33 -.05 +38.1 PrinMill ef Q GENY .17e .3 54.90 26.83 1 53.84 9 53.93 52.60 +1.08 +29.6sPrin US SC Q PSC .51e 1.5 33.78 18.28 3 33.24 11 33.78 32.91 +.73 +2.1sPrinActGl N GDVD 30.86 19.16 4 30.58 17 30.90 30.40 +.05 +1.7sPrUS SC Q PSM 26.85 15.33 0 27.18 0 27.18 27.18 +3.72 +3.0sPrUS Lg Q PLC 29.77 18.95 29.26 3 29.77 29.00 +.35 +10.7sPrIntCre Q PDEV 27.21 17.86 0 27.34 2 27.35 27.11 +.48 +3.3 Prn MegC N USMC 34.81 22.45 22 33.76 55 34.31 33.75 -.31 +7.8 PrinSpec N PREF 103.54 19.68 121 20.41 575 20.46 20.37 +.04 -79.7 PrinFncl Q PFG 2.24 4.6 10 57.16 23.31 1100 49.00 7475 50.20 47.26 +2.70 -10.9 PrincREstI N PGZ 1.32m 11.4 22.01 9.39 35 11.55 246 11.83 11.16 +.32 -45.3 PrinEq N PEM PriorIn pfC N PRIFpC 25.50 13.07 1 24.81 7 24.81 24.17 +.59 -1.1 PriorIn pfE N PRIFpE 25.08 15.20 3 23.33 8 23.67 23.25 -.07 -5.0 PriorityTc Q PRTH 4.40 1.33 54 3.94 504 3.94 3.20 +.60 +60.8 ProAssur N PRA .20m 1.3 8 38.18 12.67 206 15.73 1185 16.92 15.52 -.04 -56.5 ProDex Q PDEX 71 41.60 11.63 17 37.69 224 39.42 35.36 +.88 +114.8 ProLogis N PLD 2.32 2.3 37 112.37 59.82 2479 100.27 12535 104.68 98.62 -3.26 +12.5 ProPetr N PUMP 12.12 1.36 712 5.48 6284 5.91 5.19 +.52 -51.3 ProPhaseL Q PRPH .25e 11.18 1.20 27 7.44 464 9.55 7.30 -1.09 +277.7 ProQRTher Q PRQR 10.98 3.60 832 4.20 3181 4.32 3.72 +.13 -57.6 PShTcDv N TDV PrUltDow N DDM 59.63 21.05 383 51.78 2156 54.24 51.66 -.73 -6.9 ProUltMC N MVV 47.08 13.47 13 41.45 229 42.39 40.39 +1.32 -8.2 PrUlQQQ rs N QLD 110.03 34.02 977 98.64 5953 100.95 97.60 -.53 ProUltSP rs N SSO 86.31 32.42 927 82.09 7765 85.53 81.57 -1.37 PrUShCnG rs N SZK 39.12 13.74 13.36 ProShtHY N SJB 26.10 19.01 144 19.20 707 19.30 19.17 -.16 -6.7 Pr20 yrT s N UBT 82.51 47.04 66 64.74 493 64.75 61.66 +2.64 Pro7-10yrT N UST .42e .6 80.86 51.56 9 74.36 70 74.37 73.63 +.63 +19.3 PrUltBio Q BIB 83.06 35.49 47 72.71 373 76.57 71.27 -2.43 +17.8 ProSShOG N DDG 57.25 24.01 4 27.93 29 28.62 27.27 -1.74 +13.8 ProLCCre N CSM .67e .8 82.34 50.10 7 79.99 36 81.14 79.72 -.27 +3.6 ProUltTl N LTL 46.24 22.00 37.10 0 38.16 37.10 -.45 -11.2sProHdgRep N HDG 48.57 37.63 1 48.35 14 48.57 48.24 +.40 +3.6 ProUltEM N EET 86.74 33.37 3 85.16 31 85.34 82.92 +2.46 +5.7 ProRafiLS N RALS .62e 2.0 34.83 29.58 30.75 0 30.75 30.61 +.29 -10.9 ProUSL7-10T N PST 19.20 14.91 6 15.38 41 15.54 15.38 -.15 -19.2tProShtEafe N EFZ 36.32 21.44 30 21.42 62 21.63 21.40 -.32 -11.7 ProShtEM N EUM 23.90 13.63 56 13.77 234 13.96 13.73 -.21 -19.3 ProUltEaf N EFO 45.26 17.62 0 39.96 72 40.24 39.16 +1.12 -6.7 ProUEurop N UPV 56.52 20.11 5 48.72 21 48.72 47.81 +1.31 -12.1 ProShtBM N SBM 26.82 13.03 13.09 1 13.25 13.05 -.13 -23.8 ProUltRE N URE 100.90 28.48 8 60.80 63 65.39 60.23 -1.71 -30.4 ProUltFin N UYG 57.92 16.81 25 37.06 314 39.24 36.82 -.24 -30.9 ProShtRE N REK 19.63 11.02 4 11.59 45 11.69 11.16 +.14 -9.9 ProShtChi50 N YXI 22.46 14.02 4 14.60 10 14.71 14.49 -.02 -18.2 ProUltSem N USD 96.00 25.62 39 89.01 316 91.35 86.38 +2.55 +44.3 ProUltUt N UPW 82.73 29.22 5 57.49 17 63.32 57.18 -4.50 -17.2 PrUltTech s N ROM 70.46 20.50 59 62.34 366 64.13 61.47 -.55 sProUltJpn N EZJ 1.28p 42.44 17.75 8 42.65 34 42.83 40.79 +1.84 +11.7 ProUltInd N UXI 95.54 30.64 1 92.45 19 94.87 91.96 +2.55 +6.3 PrUltHCr N RXL .63e .5 149.35 63.45 1 137.86 14 146.46 136.75 -7.85 +8.3 ProUCnsSv N UCC 141.48 53.53 1 77.44 4 78.98 77.44 +.30 -34.7sPrUCnsGd N UGE 69.61 24.40 1 69.09 7 69.61 66.64 +2.50 +29.7 ProUBasM N UYM .15e .2 70.54 21.42 2 65.83 14 67.24 64.80 +1.14 +4.5 PrUlPR2K N URTY 92.34 11.80 608 58.45 5327 60.78 55.44 +3.64 -31.5 PUltM400 N UMDD .03e 130.29 16.96 5 82.31 58 84.99 79.20 +3.68 -33.3 ProUltSC N SAA 113.78 32.22 0 89.83 11 92.77 87.50 +4.53 -18.1 ProUPD30 N UDOW 137.44 25.32 1746 89.89 11457 96.42 89.57 -1.93 -27.6 PrUltPQ Q TQQQ 175.67 32.27 16181 144.27 104500 149.36 141.96 -.87 +66.7 ProUlR2K N UWM 81.18 23.20 255 73.42 2407 75.27 70.82 +3.23 -4.7 ProSht20Tr N TBF 19.65 14.36 300 15.44 1386 15.83 15.44 -.34 -21.3 PUltSP500 N UPRO 80.87 17.51 2646 65.50 19596 69.64 64.86 -1.63 -6.4 ProUChin50 N XPP .74p 79.74 37.33 3 73.64 28 74.76 72.15 -.10 +8.7 PrUSSilv N ZSL 56.62 6.73 796 8.51 4377 8.84 8.08 +.32 -68.2 ProVixST N VIXY 64.56 10.80 3669 15.22 20008 15.81 14.70 -.42 +22.4 PrUltYen N YCL 63.84 52.08 1 59.35 2 59.41 58.38 +.92 +6.3 PVixMTFut N VIXM 50.90 19.68 84 36.66 283 37.19 35.89 +.49 +72.2 PrUltSilv N AGQ 71.60 12.66 689 43.75 4182 46.23 42.09 -1.84 +38.2 PrUltShN N KOLD 87.29 27.08 530 43.50 3183 47.19 39.52 +7.96 +12.1 ProUShGld N GLL 58.04 27.18 25 32.32 171 32.92 31.54 +.53 -39.3 PrSUShAus N CROC 82.59 48.20 49.47 5 50.56 49.29 -.61 -11.5 PrUltShYen N YCS 81.76 64.92 0 68.52 19 69.83 68.42 -1.16 -10.3 ProSUltGold N UGL 83.85 43.60 89 66.60 551 68.31 65.36 -1.20 +35.8 PrUShCrd N SCO 67.35 11.17 3200 14.81 18064 15.55 14.69 -1.08 +21.9 ProShtEuro N EUFX 48.27 40.13 1 43.11 1 43.22 42.84 -.23 -5.6 ProUltEuro N ULE 15.72 12.25 2 14.91 14 14.98 14.86 +.04 +8.3 ProUShEuro N EUO 29.95 23.01 45 23.92 113 24.05 23.81 -.09 -10.7 ProcPhar n Q PCSA 9.98 3.96 185 5.35 269 5.45 4.25 +1.08 -40.6 ProctGam N PG 3.16 2.3 32 146.92 94.34 4727 139.30 32033 144.78 138.45 -4.98 +11.5 ProcSp n Q UFO 29.03 14.21 10 24.16 76 24.50 24.00 +.46 -8.3 ProDvrs h Q IPDN 3.98 .76 691 1.24 2591 1.28 1.00 +.22 +36.3 ProfHold n Q PFHD 20.63 9.63 9 14.78 114 15.50 14.15 -.04 -26.1 ProAlph Q PAAC 11.77 5.55 7.61 -24.4 ProAlph un Q PAACU 13.89 4.94 9.99 -3.0 ProfirEn h Q PFIE 1 1.60 .63 33 .82 211 .83 .76 +.05 -43.4 ProfMed Q PROF 20.60 6.53 31 18.58 436 19.48 18.16 -.03 +69.7tProgenity n Q PROG 15.92 3.97 264 3.92 738 4.76 3.86 -.55 -70.1 ProgrsSoft Q PRGS .66 1.7 28 52.50 28.09 289 39.07 1522 41.00 39.01 -1.10 -6.0 ProgsvCp N PGR .40e .4 37 102.05 62.18 2562 93.14 11427 96.24 92.84 -2.52 +28.7 Progyny Q PGNY 36.50 15.59 1058 30.49 4046 30.92 28.35 -.21 +11.1 Proofpoint Q PFPT 133.00 83.81 581 97.28 2386 101.89 95.75 -3.61 -15.2 PropTch n Q PTAC 11.77 9.15 69 10.29 381 10.30 10.05 +.21 +3.9 PropTch un Q PTACU 12.49 7.88 10.89 0 10.89 9.90 -.16 +6.2sPropSol un Q PSACU 10.20 9.73 52 10.20 125 10.20 10.05 +.08 +1.7 ProsHldg N PRO 68.81 19.73 401 42.55 2796 43.56 37.80 +5.52 -29.0 ProShtQQQ N PSQ 29.70 15.21 2039 15.65 11554 15.72 15.46 +.05 -36.3 ProShSP N SH 33.19 18.54 5291 19.03 37115 19.09 18.65 +.13 -20.7 PrUShSP N SDS 44.40 13.19 7428 13.91 45299 14.00 13.37 +.21 -44.0 PrUltShT N REW 19.00 5.12 5.18 -58.7 PUShtSem N SSG 22.24 5.67 5.73 -61.4 PUShSem rs N SSG/WI 88.96 23.04 ProUShL20 N TBT 26.58 14.28 953 15.82 5187 16.62 15.81 -.68 -40.4 PrUShD3 N SDOW 95.94 13.75 8927 14.77 57168 14.83 13.82 +.26 -61.2tPS DecRt N EMTY 59.60 24.17 44 24.29 102 25.24 24.00 -1.15 -27.6 PS OnlSt N CLIX 93.17 46.78 81 85.73 257 86.17 81.64 +1.20 +74.9 ProS Ris Q EQRR .81e 2.3 43.90 20.20 0 35.29 3 36.17 35.21 +1.08 -19.0 PrSh K1 N OILK 23.01 6.76 7.15 -67.7 PrUltBra N UBR 94.40 12.29 2 26.66 19 28.16 26.10 +1.27 -70.5 ProGblInf N TOLZ 1.63e 3.9 49.02 29.49 26 41.49 126 42.03 41.13 +.03 -11.6 PS MngdF N FUT 41.03 38.11 2 39.53 3 39.63 39.47 -.14 +.7sProEurDiv N EUDV .15p 45.96 29.21 1 46.05 2 46.05 45.39 +.77 +2.9 ProSPxTch N SPXT .23p 64.11 39.55 61.88 3 63.05 61.75 -.40 +4.1 ProSPxHC N SPXV .24p 77.68 45.87 1 74.61 1 75.71 74.61 +.86 +10.9sProSPxFin N SPXN .23p 77.50 47.69 0 76.17 4 77.50 76.17 -.63 +14.6sProSPxEgy N SPXE .22p 79.21 47.01 1 77.57 10 79.21 77.49 -.55 +13.1 PrUltPFn s N FINU/WI PrS HdJp N HGJP 30.04 PrIGIntH bt A IGHG 2.15 2.9 77.72 52.44 38 74.64 349 74.93 73.99 +.57 -3.5sPrSPMCDv N REGL .65e 1.1 61.75 37.74 26 60.28 236 61.75 59.86 -.05 +.1 ProSR2KDv N SMDV .47e 62.93 39.39 134 55.41 700 57.01 54.83 +.25 -10.3 PrUlO&G rs N DIG 266.40 30.50 26 65.36 400 69.14 61.86 +6.46 -74.1 PSSTEm bt A EMSH 4.88e 6.7 75.65 67.09 73.07 1 73.17 72.92 +.23 -2.9 PrUShtUtl N SDP 25.34 8.34 23 9.31 271 9.44 8.45 +.65 -36.3tPrUShtFn N SKF 30.35 8.70 79 9.18 965 9.24 8.70 +.03 -33.1 Pro CovBd N COBO ProMornAlt N ALTS .38e 1.1 38.81 29.97 0 35.86 1 35.89 35.84 +.10 -5.6 PrUShBio rs Q BIS 79.40 26.66 16 28.43 237 29.07 27.01 +.89 -47.0 ProDivGro N EFAD .70e 1.9 37.52 PS EMkDv N EMDV 61.42 35.61 1 55.68 10 56.04 55.28 +.69 -7.3 PShtQQQ rs Q SQQQ 162.15 17.98 34798 19.47 201530 19.80 18.83 +.08 -82.6 PrSh20Tr rs N TTT 32.63 24.66 105 28.54 609 30.74 28.51 -2.01 -56.6 ProspctCap Q PSEC .72 13.7 6 6.75 3.68 2415 5.27 9244 5.35 5.17 +.14 -18.2 ProsCap 24 N PBB 1.56 6.1 25.99 11.30 7 25.54 64 25.67 25.40 +.01 +.9 ProspBcsh N PB 1.96f 3.2 15 75.22 42.02 363 60.67 1811 64.13 60.16 -.60 -15.6 ProtagTh Q PTGX 24.02 4.47 465 21.73 2791 23.75 20.30 -.48 +208.2 Protalx rs A PLX 4.86 2.04 259 3.96 1130 4.03 3.36 +.55 +20.7 Protara rs Q TARA 67.08 10.80 185 21.82 844 25.50 20.22 +.34 +33.0 ProtctInsA Q PTVCA .40 2.7 34 21.46 10.95 0 15.00 4 15.88 15.00 +.10 -4.8 PrtctInsB Q PTVCB .40 2.8 33 17.30 10.23 13 14.37 78 14.98 14.14 +.30 -10.7 ProtLf N PLpE 1.50 Proteos h Q PTI 2 4.72 .87 407 1.04 1929 1.17 1.02 -.05 -54.4 Prothena Q PRTA 17.63 7.10 169 11.73 946 12.56 11.35 -.57 -25.9 ProtoLabs N PRLB 66 164.99 63.19 149 134.41 972 135.83 127.70 +3.91 +32.4 Provent Q PRVB 18.50 4.72 561 13.84 2604 15.60 13.42 -.95 -7.1 ProvidSv Q PRSC 138.68 40.40 129 130.84 499 131.32 121.59 +1.22 +121.1 ProvFnH Q PROV .56 4.1 30 22.99 11.40 4 13.60 86 14.55 13.31 +.02 -37.9 ProvidFS N PFS .92 5.9 10 25.31 9.05 383 15.63 2312 15.89 14.73 +1.03 -36.6 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 15 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 69

ProvMtgC N PMCA PrudntlBcp Q PBIP .28a 2.2 64 18.59 9.53 18 12.86 71 13.07 11.58 +.90 -30.6 Prudentl N PRU 4.40 5.8 8 97.24 38.62 2475 75.65 10950 77.56 73.70 +2.52 -19.3 PruUK pf N PUKp 1.69 6.4 28.14 14.35 60 26.47 258 26.60 26.27 +.23 -5.5 PruUK pfA N PUKpA 1.63 5.8 28.53 17.00 7 27.96 102 28.05 27.43 +.51 +2.1 Prud UK N PUK 1.49e 4.4 39.10 15.68 178 34.01 1016 34.68 33.46 +.90 -10.7 PsychmCp Q PMD .72 17.3 4 10.69 3.58 12 4.15 125 4.35 3.94 -.00 -54.6 PSEG N PEG 1.96 3.4 20 62.15 34.75 5381 58.21 18907 60.51 56.84 -1.17 -1.4 PubStrg N PSA 6.80 3.0 24 240.75 155.37 1253 223.64 4396 236.82 223.07 -10.41 +5.0 PubSt pfV N PSApV 1.34 5.4 25.83 20.01 25.02 -.8 PubSt pfW N PSApW 1.30 5.2 25.79 19.00 25.01 -1.1 PubSt pfX N PSApX 1.30 5.2 25.75 19.54 25.00 -1.2 PubSt pfL N PSApL 1.16 4.3 27.63 24.95 35 26.82 195 26.98 26.53 +.23 +7.3 PubSt pfJ N PSApJ 1.18 4.3 28.10 18.05 16 27.39 88 27.46 27.09 +.16 +6.6 PubSt pfI N PSApI 28.05 18.78 10 27.56 71 27.64 27.24 +.23 +7.0 PubSt pfG N PSApG 27.37 18.61 5 26.71 52 26.97 26.62 +.04 +3.2 PubSt pfF N PSApF 1.29 4.9 27.38 18.63 4 26.57 83 26.68 26.31 +.24 +2.1 PubSt pfE N PSApE 1.23 4.7 26.58 18.88 9 26.02 85 26.08 25.91 +.09 +2.1 PubSt pfD N PSApD 1.24 4.8 26.30 18.69 4 25.97 65 26.02 25.81 +.12 +2.0 PubSt pfC N PSApC 26.62 19.25 5 25.75 45 25.91 25.68 +.2 PubSt pfB N PSApB 26.79 20.05 21 25.73 83 25.82 25.57 +.16 -.4 PuhuiWl Q PHCF 8.55 1.80 11 2.86 84 3.03 2.71 +.12 +33.6 Pulmatr Q PULM 2.06 .72 184 1.09 1630 1.17 1.01 -.05 +26.7 Pulmonx n Q LUNG 52.00 37.91 171 46.45 558 47.73 45.41 -.04 +10.9 PulseBiosc Q PLSE 17.77 5.11 42 14.41 213 15.45 13.80 -.45 +7.5 PulteGrp N PHM .48 1.1 25 49.70 17.12 2769 43.67 14962 44.75 41.89 +.74 +12.6 PumaBiotc Q PBYI 15.00 5.50 995 11.16 2974 11.28 8.80 +2.23 +27.5 PureAcq Q PACQ 11.77 8.51 10.10 -2.6 PureAcq un Q PACQU 12.05 10.31 10.70 -.9 PureCycle Q PCYO 13.83 7.18 70 10.05 413 10.32 9.86 +.09 -20.2 PureStrg N PSTG 20.50 7.93 2128 18.86 11680 19.03 17.81 +.90 +10.2stPureTch n Q PRTC 41.81 33.00 2 39.81 25 41.81 33.00 +3.4 PurplInv Q PRPL 33.37 4.42 937 30.59 5802 31.02 26.00 +3.43 +251.2 PMMI N PMM .44 5.5 8.44 5.92 61 7.91 326 7.95 7.83 +.05 -1.0 PMIIT N PIM .31 7.5 4.91 3.32 235 4.15 735 4.19 4.12 +.01 -12.4sPMOT N PMO .71 5.4 13.44 6.22 61 13.29 248 13.44 13.21 -.03 +62.0 PPrIT N PPT .31 6.8 5.73 3.50 741 4.58 1619 4.65 4.56 -.02 -15.7 Puxin N NEW 12.39 3.62 150 7.22 1505 8.09 6.85 -.49 -12.0 Puyi Inc Q PUYI 9.02 4.11 0 5.90 5 6.00 5.80 +.07 -5.6 PyxisTnkr Q PXS 1.37 .62 504 .86 3278 1.01 .81 -.32 -24.0tPyxsTk pf A Q PXSAP 20.50 14.75 14.75 3 16.14 14.75 -1.19 -22.0 PzenaInv N PZN .58e 9.1 9 8.98 3.46 49 6.37 188 7.04 5.76 +.57 -26.1sQ2 Hldgs N QTWO 112.38 47.17 484 113.43 2405 115.64 103.62 +8.84 +39.9 QAD Inc B Q QADB .24 .7 38.04 20.53 0 32.69 3 32.69 30.00 +1.20 -13.9 QAD A Q QADA .29 .6 54.54 28.21 29 49.30 120 49.60 47.00 +2.63 -3.2 QCR Hld Q QCRH .24 .7 13 44.76 22.39 52 36.38 244 38.67 35.30 -.53 -17.1 QEP Res N QEP .08 6.2 4 4.80 .26 3714 1.30 27036 1.36 1.04 +.24 -71.1 QIAGEN N QGEN 39 55.27 30.23 1157 47.21 5349 47.71 46.06 -.54 +39.7 QIWI plc Q QIWI .56m 3.7 15 21.64 8.62 1289 15.13 3132 17.00 15.05 -.90 -21.8 QK InfGp Q QK 16.00 3.33 7 3.76 72 4.35 3.54 -.18 -65.8 QTS RltTr N QTS 1.88 3.0 72.60 42.64 620 62.09 2986 64.48 61.16 -1.71 +14.4 QTS Rlt pfA N QTSpA 1.78 6.5 28.71 17.50 10 27.37 23 27.60 27.01 -.08 +.6 QTS Rlt pfB N QTSpB 1.63 1.2 161.70 99.00 2 140.00 10 144.03 139.41 -4.52 +8.4sQellAcq un Q QELLU 10.60 9.95 490 10.60 1929 10.75 10.20 +.42 +4.7 Qorvo Q QRVO 90 154.43 67.54 957 147.39 4662 151.21 141.80 -.24 +26.8 QuadGrph N QUAD .60 20.9 6.97 2.00 92 2.87 1010 3.08 2.62 +.17 -38.5 QuakerCh N KWR 1.58f .6 51 272.31 108.14 115 254.10 617 262.50 244.40 +2.95 +54.4sQualcom Q QCOM 2.60 1.8 153.33 58.00 5551 146.03 41714 153.33 144.55 +1.77 +65.5 QualigTh rs Q QLGN 21.50 3.18 358 3.54 2130 3.84 3.36 +.10 -16.2 Qualys Q QLYS 59 125.22 63.37 452 91.33 2375 93.27 87.75 -1.47 +9.5 QuanexBld N NX .32 1.6 32 21.28 7.90 94 20.22 644 20.69 19.95 +.24 +18.4 QuantaSvc N PWR .20 .3 45 70.32 23.77 1402 66.88 7343 70.19 66.63 -2.06 +64.3 Quanterx Q QTRX 52.75 10.90 350 46.05 841 50.04 44.10 -3.83 +94.9 Quantum n Q OMCO 6.73 1.26 130 5.62 692 5.80 5.21 +.42 -14.8 Qu Insp100 N BIBL 36.71 20.31 10 35.69 67 36.29 35.49 -.09 +17.3sQnForSm N FFSG 30.26 17.80 6 29.79 36 30.26 29.47 +.29 +5.4sQnForTcG N FFTG 30.02 19.89 25 27.79 73 30.02 27.71 -.25 +1.7 Sage Esg ef N GUDB 55.33 42.71 0 52.63 2 52.63 52.42 +.19 +7.1sMainSecR N SECT 33.55 19.52 29 32.80 274 33.55 32.75 -.02 +6.2 InspCpBd N IBD 28.19 20.22 16 26.50 121 27.41 26.41 +.11 +3.1 QuaInsp N ISMD 28.86 16.08 3 27.22 56 28.17 26.86 +.76 -3.5sQuaInsLg N BLES 31.97 18.07 1 31.55 37 31.97 31.27 +.54 +3.7 FormInco N FFTI 25.97 19.93 56 24.15 218 24.22 24.04 +.11 -3.1 FrmHdGr N FFHG 29.39 20.67 8 28.15 50 28.64 27.84 +.26 -.7 Qudian N QD 6.86 1.21 3199 1.50 15233 1.60 1.43 -.05 -68.2 QstDiag N DGX 2.24 1.8 23 131.81 73.02 2394 124.81 6667 125.47 119.59 +3.29 +16.9 QuestRes Q QRHC 2.65 1.10 14 1.88 121 2.05 1.86 -.12 -13.8 Quhuo n Q QH 22.99 6.52 53 7.10 386 7.65 6.78 +.24 -44.4 QuickLg rs Q QUIK 8.82 2.12 31 2.92 191 3.08 2.84 +.02 -51.3 Quidel Q QDEL 306.72 62.91 860 187.19 5370 200.85 184.26 -11.46 +149.5 QuinStreet Q QNST 72 18.29 5.76 254 17.50 1284 17.88 17.01 +.15 +14.3 QuintEn N QES 4.04 .59 .93 -67.0 Qumu Cp Q QUMU 6.29 1.25 51 5.22 310 5.25 4.75 +.32 +100.0 Quotinet Q QTNT 10.38 2.40 384 6.03 2928 6.29 5.65 +.19 -36.6 QuotientTc N QUOT 11.42 4.55 2013 7.57 5849 7.66 7.13 +.43 -23.2 QuratRet A Q QRTEA 9 10.82 2.60 6495 9.94 26564 10.15 8.69 +.93 +36.7 QuratRet B Q QRTEB 10 28.46 3.41 34 9.90 66 10.16 8.70 +.87 +35.0 Qutoutiao Q QTT 6.55 2.12 1121 2.44 4479 2.45 2.29 +.09 -28.4 Qwest 54 N CTV 1.72 6.8 26.38 13.46 25.16 -.7sQwest53 N CTY 1.53 6.0 25.76 11.03 20 25.54 181 25.76 25.46 +.06 +3.0 Qwest 25 N CTZ 1.66 6.6 25.89 11.20 25.19 -.7 Qwest 56 N CTAA 26.78 14.00 15 25.51 65 25.85 25.48 -.11 -2.1sQwest57 N CTDD 26.85 12.73 14 26.62 192 26.85 26.44 +.10 +3.9 Qwest56 N CTBB 26.19 11.25 59 25.90 353 26.00 25.60 +.30 +1.6R -:sR1 RCM Q RCM 20.74 7.12 449 20.27 2460 20.74 19.90 +.27 +56.2 RaptTher Q RAPT 51.21 10.52 701 16.76 9460 20.50 14.63 -13.71 -39.3 RBB Bcp Q RBB .36f 2.4 7 21.90 10.61 61 15.00 210 15.55 14.83 +.07 -29.1 RBC Bear Q ROLL 40 185.06 77.63 203 168.50 1205 176.82 160.40 +7.14 +6.4 RCI Hosp Q RICK .14e .5 7 28.76 6.52 52 26.90 339 28.69 25.52 +1.56 +31.2 RCM Q RCMT 1.00e 9 3.17 1.02 61 1.42 908 1.52 1.36 +.06 -52.7 RELX plc N RELX .54e 2.3 27.26 16.81 674 23.63 4540 23.76 22.63 +.16 -6.5 RF Inds Q RFIL .08 1.8 4 7.07 3.31 129 4.45 237 4.79 4.38 -.14 -34.2 RGC Res Q RGCO .70 3.0 24 31.98 22.58 43 23.52 103 25.94 22.82 -1.29 -17.7sRH N RH 73 439.76 73.14 526 438.92 2636 442.74 400.96 +30.84 +105.6sRLI Corp N RLI .96f .9 26 105.37 66.02 126 101.98 777 105.37 99.63 +1.94 +13.3 RLJ LodgT N RLJ .04 .3 8 18.17 3.88 1057 11.97 6678 12.72 11.87 +.26 -32.4 RLJ Lod pfA N RLJpA .49 2.0 29.15 6.71 20 24.38 162 24.91 24.00 +.52 -15.1 RMG Ac N RMG 11.88 9.50 2623 10.85 9160 10.91 10.13 +.64 +8.7 RMG Ac un N RMG/U 12.89 9.60 3 11.55 11 11.93 10.85 +.89 +13.7 RMR Gp h Q RMR 1.52 4.7 5 49.99 21.79 42 32.17 279 33.90 30.78 +1.92 -29.5 RMR RE Q RIF 1.32 17.6 11.75 6.77 17 7.51 276 7.70 7.33 +.09 -55.3 RPC N RES .20m 6.6 4 5.35 1.72 513 3.04 4976 3.31 2.79 +.37 -42.0 RPM N RPM 1.52f 1.7 7 98.35 42.85 360 89.54 1736 91.13 88.10 -.50 +16.6 RYB Edu N RYB 6.21 2.22 12 2.70 69 2.85 2.68 +.02 -50.5 RackspT n Q RXT 22.75 15.25 1148 16.61 6907 16.94 15.44 +.15 +1.3 RadNet Q RDNT 23.45 5.81 183 18.27 1247 19.44 17.74 -.34 -10.0sRadaElc Q RADA 7.89 2.05 106 7.62 1100 7.89 7.36 +.11 +46.8 Radcom Q RDCM 95 10.30 5.23 4 8.51 40 8.95 8.23 +.26 -.1 RadianGrp N RDN .50 2.7 7 26.32 9.53 1715 18.79 9878 19.68 18.23 +.49 -25.3sRadiantLog A RLGT 26 5.98 3.08 241 5.71 1650 5.98 5.60 -.01 +2.5 Radius A n Q RADI 10.05 6.57 86 9.00 2128 10.00 8.50 -.20 +2.9 RadiusHlth Q RDUS 25.09 10.15 278 15.78 2212 16.31 15.30 -.15 -21.7 Radware Q RDWR 84 26.99 16.02 85 25.07 630 25.44 24.79 +.03 -2.8 RLauren N RL 2.75 3.5 11 128.29 59.82 1197 78.22 8048 85.12 77.49 +.61 -33.3 RamacoRs Q METC 3.98 1.75 33 3.19 213 3.35 3.04 +.13 -10.9 Rambus Q RMBS 16.98 9.01 536 15.82 2843 15.99 15.27 +.18 +14.8 RandCap rs Q RAND 28 21.06 2.29 12.45 1 12.75 12.45 +.37 +305.6 RandBcp Q RNDB 83 18.34 7.92 19 17.42 107 17.42 16.93 +.56 -1.3 RangeRs N RRC .08 1.1 8 9.41 1.61 4052 7.16 28119 7.54 6.62 -.02 +47.6 RngrEnS N RNGR 7 7.99 2.27 3 3.20 69 3.25 2.95 +.31 -50.3sRanpak N PACK 11.80 5.70 269 11.69 848 11.80 10.90 +.86 +43.4 Ranpak wt N PACK/WS sRapid7 Q RPD 72.35 31.34 332 71.72 2845 72.65 68.42 +2.39 +28.0 RattlrMd un Q RTLR 1.16 14.2 18.41 2.90 325 8.16 2404 8.66 7.32 +.81 -54.1 RaveRest h Q RAVE 7 2.36 .38 2157 .98 6654 .98 .68 +.28 -40.7 RavenInds Q RAVN .52 2.2 1 38.00 16.01 209 23.56 1105 24.98 23.19 +.16 -31.6 RJamesFn N RJF 1.48f 1.7 13 102.45 54.21 475 88.51 3526 91.21 85.66 +3.26 -1.1sRayAdvM N RYAM .28 5.2 1 5.89 .90 595 5.41 4065 5.89 4.49 +.95 +40.9 Rayonier N RYN 1.08 3.9 29 33.10 15.96 414 27.66 1868 28.21 27.01 +.34 -15.6 RaythTch N RTX 2.94 4.2 11 99.71 43.44 5833 69.76 52572 71.32 67.15 +3.61 -26.0 ReadIntlA Q RDI 3 11.52 2.22 30 3.34 218 3.69 3.34 +.07 -70.2 ReadgIntB Q RDIB 14 41.49 14.75 17.97 6 23.74 17.73 -.11 -34.1 ReadyCap N RC 1.20f 8.9 28 16.90 3.92 194 13.47 1472 13.93 12.90 +.86 -12.6 ReadyC23 N RCA 1.75 7.2 27.35 9.50 3 24.27 42 24.87 23.51 +.52 -9.4 ReadyC21 N RCP 1.63 6.4 25.82 11.20 0 25.38 12 25.49 25.10 +.28 -1.3 ReadyC26 N RCB 1.55 6.3 24.52 -6.0 RealNetwk Q RNWK 2.24 .32 209 1.46 925 1.51 1.30 +.16 +21.7 RltDvcDiv N LEAD 48.39 27.54 2 46.46 10 47.30 46.46 -.37 +19.7 RealDivc N DFND 38.25 27.38 5 36.72 40 37.55 36.72 -.44 +16.4 Rl NxtEc Q BLCN 37.50 17.69 62 37.35 394 37.48 36.70 +.87 +46.0 Realogy N RLGY .27p 2.4 15 13.88 2.09 1307 11.23 6848 11.63 10.40 +.52 +16.0 RealPage Q RP 85 69.79 36.91 832 65.24 3992 65.93 61.23 +3.36 +21.4 RltyInco N O 2.79f 4.6 34 84.92 38.00 3220 60.39 14527 65.09 60.08 -2.66 -18.0 ReataPh Q RETA 257.97 88.17 169 162.76 1373 176.68 161.62 -12.82 -20.4 ReavesUtl A UTG 1.82 5.5 40.20 19.45 176 33.04 976 34.60 32.91 -1.11 -10.8sRechrAc un Q RCHGU 9.97 9.86 28 9.97 118 10.00 9.90 +.03 +.7 ReconT rs Q RCON 5.55 .75 89 1.12 567 1.18 1.03 +.04 -51.3 RecroPhm Q REPH 19.21 1.49 265 1.98 1276 2.03 1.84 +.10 -89.2 RedLionH N RLH 3.79 1.16 77 2.27 839 2.37 2.21 +.09 -39.1 RedRivB Q RRBI .24 .5 63 59.00 29.90 8 49.32 41 51.21 47.74 -.43 -12.0 RedRobin Q RRGB 37.29 4.04 430 18.52 2755 19.71 16.94 +1.53 -43.9 RedRkRs Q RRR .40 1.8 27.91 2.76 823 21.72 5064 22.46 20.27 +.77 -9.3 RedViolt Q RDVT 28.70 13.49 49 22.43 153 23.04 21.08 +.23 +21.2 Redfin Q RDFN 56.31 9.63 1046 43.86 6046 44.98 41.65 +.92 +107.5 RedhillBio Q RDHL 11.35 3.26 554 9.00 2049 9.49 7.87 +.81 +48.3 RedwdTr N RWT .56f 6.3 7 18.01 2.14 1237 8.94 7816 9.54 8.73 +.13 -45.9sRegalBel N RBC 1.20 1.0 21 120.61 51.99 351 119.47 1851 120.61 114.87 +5.22 +39.6 RgcyCtrs Q REG 2.38 5.0 17 65.67 31.80 816 47.26 5618 49.83 45.31 +1.53 -25.1 Regenrn Q REGN 24 664.64 328.13 1036 518.74 5032 566.79 509.34 -47.69 +38.2 RegnxBio Q RGNX 21 54.97 20.03 274 36.45 1657 37.70 34.80 +1.92 -11.0 RegHlt pfA A RHEpA 2.72 138.8 4.67 1.38 31 1.96 38 2.22 1.92 -.09 -52.6 RegnlMgt N RM .20p 12 33.73 10.33 44 27.63 295 28.13 24.18 +3.62 -8.0 RegionsFn N RF .62 4.1 11 17.54 6.94 6150 15.11 39646 15.88 14.98 +.21 -11.9sRegions pfA N RFpA 1.59 6.0 26.80 15.22 14 26.39 208 26.80 26.05 +.31 +3.0sRegns pfB N RFpB 1.59 5.5 30.23 12.90 38 28.77 332 30.23 28.55 -.48 +1.9 Regis Cp N RGS 8 18.15 4.22 536 7.32 2923 7.41 6.45 +1.04 -59.0 RegulsTh Q RGLS 1.74 .42 650 .63 3207 .69 .52 +.11 -29.2 ReinsGrp N RGA 2.40 2.1 10 168.13 55.39 324 114.86 2096 121.39 113.34 +1.30 -29.6 ReinsGp42 N RZA 1.55 5.8 28.34 15.39 33 26.82 121 27.10 26.80 -.28 -3.3 ReinsG56 N RZB 2.80 9.7 30.37 11.92 34 28.72 164 28.95 28.20 +.29 +1.9 RekorSys Q REKR 7.80 2.11 230 4.30 1123 4.33 3.91 +.18 +12.6sRelayTh n Q RLAY 56.25 32.56 208 52.97 1379 56.25 47.69 +5.36 +51.1 RelStlAl N RS 2.50f 2.1 26 122.17 70.57 272 118.20 1674 121.99 117.30 +.63 -1.3 ReliantBcp Q RBNC .40 2.2 18 23.41 9.45 27 18.39 147 19.29 18.10 +.39 -17.3 Reliv In Q RELV 7.75 2.60 3 3.68 108 3.70 3.64 +.03 -4.9 RemrkHl h Q MARK 3.56 .25 3467 1.15 15555 1.22 1.07 +123.3 RemarkH pf Q MARKP RemaxHld N RMAX .88 2.9 16 40.78 14.40 234 30.10 994 33.16 29.54 -.77 -21.8sRenaisIPO N IPO .02e 57.70 20.37 174 57.93 860 58.29 55.18 +2.62 +86.2 RenIntIPO N IPOS .24e .7 35.93 19.14 18 34.49 93 34.57 33.53 +.67 +41.7 RenaRe pf F N RNRpF 24.48 -4.2 RenaisRe N RNR 1.40 .8 202.68 113.27 265 173.12 1296 185.05 171.78 -5.09 -11.7 RenRe prE N RNRpE 1.34 5.2 25.88 15.63 6 25.71 98 25.72 25.40 +.23 +1.6 RenRe prC N RNRpC 1.52 6.0 27.19 25.55 25.37 -2.3 RenlytxAI n Q RNLX Renasant Q RNST .88 2.8 12 36.84 18.22 381 32.00 1663 33.32 31.10 +.51 -9.7sReneSola N SOL 5.47 .85 3553 5.32 11072 5.67 4.55 +.31 +276.0 RenewEn Q REGI 65.65 16.05 771 54.10 5078 62.34 53.51 -6.21 +100.7 RennFund A RCG 1.75 .90 29 1.53 174 1.60 1.49 +.04 -6.7 Renren rs N RENN 6.23 .45 1613 4.32 1802 5.10 3.70 +.14 sRentACt Q RCII 1.16 3.4 62 35.50 11.69 392 33.95 3132 35.50 33.04 +.93 +17.7 RepareTh n Q RPTX 36.67 21.45 222 30.47 652 30.50 27.13 +2.39 -1.1 RepayHld Q RPAY 27.93 10.69 571 21.58 3890 23.39 21.32 -1.36 +47.3 ReplayA un N RPLA/U 10.99 9.60 0 10.32 51 10.65 10.32 -.18 -.5 Replgn Q RGEN 212.55 78.41 587 193.51 2827 206.42 183.26 -12.09 +109.2sReplimun Q REPL 54.85 8.58 307 49.99 2032 54.85 43.94 +4.08 +248.4 ReproMd Q KRMD 12.84 3.60 595 4.66 4588 4.70 4.08 +.66 -28.6 RepBncp Q RBCAA 1.14 3.1 14 49.61 27.05 17 36.20 78 37.89 35.75 -.09 -22.6 RepFBcp Q FRBK 24 4.26 1.80 90 2.92 662 3.12 2.90 -.02 -30.1 RepubSvc N RSG 1.70f 1.7 45 103.79 65.37 1144 98.86 5844 102.35 98.57 -2.20 +10.3 rsTORbi rs Q TORC 21.70 6.02 15.96 +53.0 RschFrnt Q REFR 5.70 1.66 80 2.77 572 3.00 2.60 -.18 -8.0tReschSol n Q RSSS 3.10 2.10 68 2.32 176 2.42 2.10 +.15 -13.8 ResidioTc N REZI 19.95 3.72 4315 17.55 25571 18.36 15.57 -1.94 +47.1 ResMed N RMD 1.56 .7 66 224.24 108.85 384 211.02 1779 216.62 210.25 -3.72 +36.2 ResoluteF N RFP 1.50e 5.39 1.14 236 5.23 1064 5.23 4.93 +.22 +24.5 Resonant Q RESN 3.29 .95 517 2.29 3473 2.37 2.24 -.04 -5.4 ResConn Q RGP .56 4.6 15 17.82 8.66 260 12.15 800 12.61 11.69 +.25 -25.6 RestBrnds N QSR 2.08 3.5 19 67.33 25.08 1796 58.98 9227 60.17 58.45 +.87 -7.5 RetailOpp Q ROIC .80 6.0 35 18.36 5.84 1472 13.42 9286 13.90 13.13 +.41 -24.0 RetailProp N RPAI .20m .2 14 14.30 2.87 1291 8.06 9135 8.40 7.82 +.40 -39.9 RetailVal N RVI 2.05 13.9 38.85 8.32 40 14.73 367 15.25 14.04 +.82 -60.0 RetoEco Q RETO 6 1.92 .30 93 .57 913 .60 .53 -.01 -35.1 RetractTc A RVP 13.65 .97 1614 12.01 7658 12.63 8.11 +3.75 +700.7 Retrophin Q RTRX 24.96 8.98 24.25 1252 24.74 23.68 +.57 +70.8 RevGp N REVG .20 2.2 12 14.01 3.50 291 9.09 1918 9.54 8.77 +.31 -25.7 RevanceTh Q RVNC 34.62 11.78 516 24.01 2776 27.50 23.58 -2.84 +47.9 Revlon N REV 25.24 3.96 228 9.60 2083 10.31 8.73 +.07 -55.2 RevolMd n Q RVMD 47.14 17.35 440 39.56 2206 42.23 36.30 -.38 +36.9 Revolve N RVLV 24.41 7.17 1121 19.44 8636 21.55 19.43 -.70 +5.9 RexAmRes N REX 23 98.79 33.81 12 82.92 85 91.45 81.34 +.23 +1.2 RexfordIR N REXR .86 1.8 72 53.27 31.79 795 48.76 2990 51.68 47.91 -1.95 +6.8 RexfdIn pfA N REXRpA 26.37 16.02 18 25.70 88 26.29 25.70 -.05 -.5 RexfInR pfB N REXRpB 1.47 5.5 27.17 14.58 3 26.50 6 26.59 26.30 +.32 +.8 RexfrIR pfC N REXR.PRC 1.41 5.3 28.11 14.67 1 26.49 11 26.75 26.36 -.08 +3.3 Rexnord N RXN .32 .8 27 39.46 18.87 577 37.68 2991 39.12 37.18 +.58 +15.5 ReynCon n Q REYN .88 2.9 36.00 21.61 606 30.61 2411 31.44 29.00 +.97 +7.2 Rhinebeck Q RBKB 11.44 5.90 0 7.77 3 7.77 7.63 +.11 -31.3 RhythmP Q RYTM 32.24 12.99 142 21.37 1177 23.10 20.70 -.69 -6.9sRibbnCm Q RBBN 5.83 1.95 554 5.88 4753 6.05 4.67 +1.21 +89.5 RiceBran Q RIBT 2.65 .37 162 .60 733 .63 .51 +.09 -59.5 RichrdElec Q RELL .24 5.3 90 6.32 3.10 15 4.50 122 4.63 4.20 +.09 -20.1 RichmMu Q RMBI .20 1.5 16.02 8.95 19 12.96 114 13.29 12.68 +.54 -18.8 RigelPh Q RIGL 5.24 1.23 1133 2.75 8668 2.82 2.61 +28.5 RigNet Q RNET 6.91 .77 125 5.06 618 5.37 4.56 +.56 -23.3 RiminiSt Q RMNI 5.97 2.22 166 4.27 919 4.36 3.86 +.28 +10.1 RingCentrl N RNG 317.84 134.85 924 294.47 4113 303.74 285.33 -2.61 +74.6 RingEngy A REI 2 3.31 .43 992 .60 9249 .64 .50 +.08 -77.3 RioTinto N RIO 4.43e 7.0 66.55 35.35 1251 63.53 7113 63.94 62.21 +1.02 +7.0sRiotBlck Q RIOT 1.00p 6.44 .51 34027 6.00 197009 6.56 3.81 +2.02 +435.3 RiseEdCy Q REDU 5 10.20 3.00 37 6.21 143 6.50 5.94 +.11 -11.2 RitchieBr N RBA .80 1.2 75 78.64 25.92 643 66.42 3061 66.85 62.09 +2.40 +54.6 RiteAid N RAD 23.88 7.49 2642 10.82 25138 13.14 10.67 -1.03 -30.1 RvN Muni N RMM 21.32 12.26 46 17.39 309 17.56 17.34 +.02 -10.1 RvNthMk N RSF 18.71 14.05 10 15.19 85 15.30 14.80 +.31 -16.7 RivrnOpp N RIV 1.68 11.4 17.22 8.65 41 14.74 334 14.91 14.40 +.22 -9.7 Rivrnrth rt N RIV/rw Riv/Doubl N OPP 17.17 10.56 55 14.09 274 14.13 13.90 +.11 -14.2 RivrvwBcp Q RVSB .20 3.8 9 8.55 3.77 30 5.33 179 5.81 5.19 -.18 -35.1 RivrviewF Q RIVE .30 4.1 13.60 4.00 1 7.37 23 7.83 7.15 -.31 -41.0 RoadrTr N RRTS 1 10.44 1.88 1.93 -79.0sRobtHalf N RHI 1.36 2.2 22 66.78 32.38 1084 60.99 6528 66.78 60.54 -2.20 -3.4 RckitCo n N RKT 23.99 17.78 7760 20.96 49069 22.99 20.63 -.89 +2.1sRocktPh Q RCKT 35.00 9.01 413 31.21 2514 35.00 30.48 -.77 +37.1 RockwlAut N ROK 4.28f 1.7 37 267.48 115.38 764 247.63 4458 251.34 236.51 +7.85 +22.2 RockwllM Q RMTI 3.85 .83 703 .96 4454 1.01 .91 +.02 -60.7 RockyBr Q RCKY .56 1.8 17 32.74 14.96 52 31.16 266 32.69 30.02 +.63 +5.9 RkyMChoc Q RMCF .48 13.5 5 9.40 2.55 18 3.56 177 3.83 3.29 +.29 -61.4 RogCm N RCI 2.00 11 51.29 32.20 158 45.70 1070 46.49 45.01 +.09 -8.0sRogers N ROG 40 148.75 75.72 52 144.90 485 148.75 141.22 +6.24 +16.2sRoku Q ROKU 257.49 58.22 6659 263.14 29579 265.97 220.60 +35.04 +96.5 Rollins N ROL .32 .6 58 64.50 30.72 902 57.62 4319 59.55 56.86 -1.21 +73.8sRoDBDR un Q DBDRU 10.10 9.97 1 10.09 1308 10.10 9.98 +.11 +1.0tRoot A n Q ROOT 25.50 16.87 633 19.00 8596 21.60 16.87 -2.00 -20.7 Roper N ROP 2.05f .5 38 455.72 240.00 675 405.26 2929 411.12 396.42 +8.87 +14.4 Rosehill wt Q ROSEW 1.12 Rosehill un Q ROSEU 7.50 .28 .30 -75.7 RosettaStn N RST 31.24 8.85 29.99 +65.3 RossStrs Q ROST 1.14f 1.0 27 124.16 56.30 5027 108.99 17617 115.64 106.48 +.86 -6.4sRothCH n Q ROCH 10.70 9.76 160 10.40 4408 10.70 10.22 +.30 +2.0sRothCH un Q ROCHU 11.99 9.89 13 11.60 160 11.99 10.84 +.37 +16.7 RBCda pfT N RYpT 1.69 31.64 21.51 0 29.47 2 29.99 28.83 +.66 -1.1 RoyalBk g N RY 3.92e 82.55 49.55 580 79.74 2983 80.00 77.04 +3.30 +.7 RylCarb N RCL 2.80 3.9 10 135.32 19.25 4581 72.58 32105 77.23 72.53 +1.97 -45.6 RoyDShllB N RDS/B .64m 2.0 49 62.27 19.19 3601 32.02 26425 32.29 30.63 +2.63 -46.6 RoyDShllA N RDS/A 1.09m 3.2 51 61.17 21.26 4867 33.66 27698 34.08 32.40 +2.45 -42.9 RoyGld Q RGLD 1.12 1.0 28 147.64 59.78 648 109.97 2059 119.35 108.00 -8.72 -9.8 RoyPhr n Q RPRX .15p 56.50 34.80 1115 40.37 4407 42.43 40.05 -1.60 -9.3sRoyceGVal N RGT .10e 14.22 6.35 88 14.16 319 14.22 13.92 +.30 +21.1sRoyceMC N RMT .64e 7.0 9.20 4.30 116 9.13 832 9.20 8.86 +.33 +6.9 Royce N RVT 1.22e 8.1 15.34 7.50 251 15.06 1956 15.09 14.66 +.56 +2.0 Rubicon Q RBCN 9.16 7.15 3 8.80 5 8.85 8.53 +.15 +5.8 RubiusTh Q RUBY 14.44 3.35 138 5.56 874 5.60 4.87 +.63 -41.5 RumblOn rs Q RMBL 46.90 3.00 25 34.78 370 36.70 33.20 +.51 +110.5 RshEntA s Q RUSHA 30 39.71 18.17 155 38.40 894 38.70 36.87 +1.11 +23.9 RshEntB s Q RUSHB 33 36.49 14.43 7 34.98 39 35.41 33.65 +1.07 +14.8 RuthsHosp Q RUTH .60f 4.2 6 24.42 2.32 623 14.36 3617 15.46 14.03 +.51 -34.0 Ryanair Q RYAAY 1.55e 1.5 109.65 44.44 448 105.70 2358 106.97 102.64 +2.85 +20.6sRyder N R 2.24 4.0 13 59.71 22.62 472 56.02 2747 59.71 55.54 +.78 +3.1 RyersonH N RYI 38 12.54 3.76 182 10.76 1025 11.82 10.18 +.79 -9.0 RymanHP N RHP 3.60 5.9 13 91.57 13.25 323 60.79 2948 64.00 57.27 +1.99 -29.9S -:S&P Glbl N SPGI 2.68 .8 50 379.87 186.06 800 338.28 5471 345.36 334.56 -3.64 +23.9 S&T Bcp Q STBA 1.12 4.8 8 41.54 16.98 743 23.18 1422 24.28 22.78 +.51 -42.5 S&WSeed Q SANW 3.98 1.67 20 2.20 135 2.34 2.15 -.07 +4.8 SAP SE N SAP 1.31e 1.1 169.30 90.90 1374 117.02 6673 120.69 116.43 -3.29 -12.7 SB FinGp Q SBFG .42f 2.3 13 20.49 9.02 33 18.50 103 19.01 17.47 +.67 -6.0 SBA Com Q SBAC 1.86 .6 328.37 205.20 663 290.10 2704 307.07 289.09 -13.43 +20.4 SC Hlth N SCPE 10.26 9.50 3 10.10 5 10.17 10.07 +.01 +1.7 SCE TrV N SCEpK 25.14 14.13 59 24.09 152 24.22 23.45 +.63 -2.3 SCE I pfF N SCEpF 1.41 SCE II prG N SCEpG 1.28 5.2 26.37 16.15 21 24.48 195 24.53 24.00 +.13 -2.0 SCE Tr pfH N SCEpH 1.44 6.0 25.28 14.31 158 24.13 1201 24.33 23.50 +.51 -1.1 SCETr pfJ N SCEpJ 1.34 5.7 25.20 13.52 17 23.60 638 23.68 22.99 +.57 -3.7 SCE Tr pfL N SCEpL 1.25 5.3 24.23 15.31 344 23.42 1618 23.55 22.90 +.45 -2.3 SCVX un N SCVX/U 11.74 9.25 0 10.67 2 10.67 10.45 +.17 +3.4 SCWorx Q WORX 14.88 1.00 256 1.08 827 1.12 1.05 -.04 -62.4 SEI Inv Q SEIC .70 1.3 17 69.61 35.41 541 54.36 2517 56.39 53.47 -.76 -17.0 SelasLf Q SLS 4.89 1.46 493 3.12 1754 3.20 2.52 +.49 -27.4 SFL Cp N SFL 1.40 20.1 8 14.80 6.15 1094 6.95 6223 7.47 6.63 +.11 -52.2 SG Blck rs Q SGBX 9.74 1.16 4493 2.75 9439 3.30 2.31 +.37 -12.4 SGOCO Gp Q SGOC 1.40 .72 19 1.18 133 1.20 .92 +.25 +23.7 Si-Bone Q SIBN 26.41 7.20 203 22.03 1076 24.67 21.00 -1.97 +2.5 SIGA Tc Q SIGA 2 8.10 3.96 234 7.32 918 7.85 7.20 -.29 +53.5 SiteCtr N SITC .80 7.7 7 15.09 3.60 3203 10.37 12204 10.61 9.32 +1.17 -26.0 SiteCtr pf K N SITCpK 23.89 -3.2 SiteCtr pf E N SITCpA SJW N SJW 1.28 2.0 23 74.99 45.60 68 65.49 285 68.23 63.72 -.68 -7.8 SK Tlcm N SKM 23.80 14.07 317 22.93 1090 23.44 22.81 -.12 -.8 SLGreen N SLG 3.54e 6.0 21 96.39 35.16 1236 58.83 7626 61.16 55.23 +4.02 -36.0 SL Grn pfI N SLGpI 1.63 6.3 26.73 18.04 1 25.93 32 25.96 25.55 +.12 +2.0 SLM Cp Q SLM .12 1.1 10 12.32 5.60 3638 10.76 20552 11.18 10.62 -.06 +20.8 SLM Cp pfB Q SLMBP 4.23e 9.4 64.33 18.91 1 45.10 20 45.25 44.00 +.10 -16.1 SM Energy N SM .02m .6 12.40 .90 9377 3.62 57861 3.84 2.49 +1.26 -67.8 SmartGlb Q SGH 9 39.08 16.42 85 29.56 832 30.63 29.05 -.09 -22.1sSMTC hg Q SMTX 4.52 1.32 214 4.65 1002 4.68 3.87 +.58 +37.2 SOS Ltd rs N SOS 6.00 .51 86 1.91 324 2.20 1.88 -.12 -48.2 SP Plus Q SP 16 46.65 14.44 222 27.46 1575 30.93 27.31 +.29 -35.3 SPAR Gp Q SGRP 1.38 .55 101 .89 511 .89 .80 +.02 -31.5sSpdrDJIA N DIA 3.98e 1.4 300.08 182.10 3089 292.53 18508 300.08 292.20 -2.62 +2.6 SpdrGold N GLD 194.45 136.12 6378 175.69 37260 177.91 174.17 -1.47 +22.9 SpdEurope N SPEU 1.24e 3.4 36.84 22.69 12 35.96 68 36.11 35.63 +.40 -1.3 SpdrNoANR N NANR 34.00 17.60 14 31.58 113 32.18 31.10 +.76 -6.4 Spd InDiv N HDWX sSpdrLwCbn N LOWC 1.69e 1.6 109.40 67.19 1 108.75 4 109.40 108.03 +.65 +9.7 SpdrEuro50 N FEZ 1.18e 3.0 41.27 24.29 2030 39.95 9404 40.20 39.60 +.31 -2.1 S&PEAsia N GMF 1.81e 1.5 124.75 74.96 10 123.06 154 123.53 121.55 +1.47 +19.0 SpdSol UK N ZGBR 1.33e 3.0 53.87 30.20 1 44.17 18 45.46 43.89 +.56 -15.5 Spd Spain N QESP SpdSolGer N ZDEU 1.17e 1.9 62.01 36.60 60.62 1 60.82 60.23 +.22 +1.4sSpdSolJpn N ZJPN .85e 1.0 84.48 56.92 85.04 4 85.04 83.64 +1.90 +8.7 SpdSolCda N ZCAN 1.61e 2.6 64.23 37.15 0 61.39 3 61.39 60.47 +1.58 -1.1 Spd Austl N QAUS sSpdrEuSmC N SMEZ 1.15e 1.7 67.40 40.45 0 67.11 1 67.40 66.98 +1.45 +8.7 S&PChina N GXC 1.31e 1.0 135.46 80.12 20 130.51 285 130.74 127.40 +1.65 +27.1sSpdrWldQu N QWLD 1.30e 1.5 90.47 59.56 0 89.57 2 90.47 89.57 -.02 +4.7sSpdrEMQu N QEMM 1.31e 2.1 62.67 40.91 6 62.33 37 62.67 61.96 +.83 +2.5 SpdrEafeSt N QEFA 1.62e 2.4 68.04 46.34 49 67.83 228 67.92 67.16 +1.03 +1.6 SpdrGblDv N WDIV 3.11e 4.4 72.20 40.83 7 59.14 55 59.37 58.52 +1.23 -17.2sSpdGlStk N SPGM 47.18 28.77 13 46.72 65 47.18 46.50 +.29 +8.8 SpdEMkt N SPEM 40.82 25.10 429 40.50 4430 40.62 39.99 +.64 +7.7 SpdrEMDv N EDIV 1.68e 6.3 32.54 19.81 22 26.67 179 26.80 26.35 +.35 -16.9 SpdrGlbNR N GNR .93e 2.2 46.68 24.72 171 41.60 929 42.22 41.11 +.86 -9.9 Spd IntUt N IPU Spd IntTl N IST SpdIntInd N IPN Spd IntHl N IRY Spd IntFn N IPF Spd EMLA N GML Spd IntEn N IPW Spd CnDi N IPD SpdrDJ RE N RWO 1.57e 3.6 53.60 29.37 118 43.48 656 44.34 43.06 +.15 -15.6sSpdrEMSmC N EWX 1.00e 2.1 48.50 29.15 13 48.60 113 48.72 47.92 +1.13 +5.5 SpdrIntDiv N DWX 2.22e 6.2 40.82 25.79 23 35.96 197 36.12 35.74 +.35 -10.5sSpMS xUS N CWI 26.54 17.05 60 26.54 490 26.57 26.20 +.42 +3.0 SpdrSPGbl N GII 1.63e 3.3 57.32 32.27 9 49.70 150 50.18 49.16 +.32 -9.7 SpdrIntRE N RWX 1.25e 3.8 40.91 21.93 318 32.62 2338 32.84 32.38 +.46 -15.9sSpdrIntlSC N GWX 3.63e 1.5 33.02 18.99 34 33.09 262 33.12 32.52 +.64 +3.9sSpdrWldxUS N SPDW .79e 2.5 32.24 20.27 943 32.24 6132 32.28 31.85 +.55 +2.8 SP Mid N MDY 2.94e .8 396.00 214.22 495 391.84 3742 395.79 386.44 +6.22 +4.4 S&P500ETF N SPY 4.13e 1.2 364.38 218.26 70175 355.33 339823 362.78 354.15 -2.77 +10.4 SpdrRRtn N RLY .44e 1.9 25.74 16.02 2 23.41 26 23.57 23.17 +.33 -7.9 SpdrIncAll N INKM 1.08e 3.3 35.11 24.82 12 33.18 128 33.30 32.96 +.42 -3.2sSpdrGblAll N GAL 1.04e 2.4 41.35 29.00 7 41.16 128 41.35 40.96 +.25 +2.8 SpdrSenLn N SRLN 1.96 4.4 46.85 36.01 300 45.04 3052 45.11 44.90 +.08 -3.3 SpdrUShBd N ULST .16 .4 40.69 37.83 191 40.46 351 40.49 40.41 +.03 +.1 SpdrCreEq N SYE 1.63e 1.1 93.80 58.64 0 91.49 2 93.33 91.47 -.86 +2.0 SpdrDblTac N TOTL 1.17e 50.49 46.54 303 49.42 1697 49.50 49.24 +.08 +.9 SpdrValEq N SYV 4.21e 1.5 74.37 42.46 0 65.66 4 66.77 65.64 -.03 -8.7 SpdrGroEq N SYG 1.85e .6 114.39 66.92 21 108.31 34 109.16 108.01 -.60 +21.1sSpdrBiot N XBI .44e .3 127.81 62.94 6205 126.04 27408 127.81 123.48 +1.00 +32.5 Spdr Div N SDY 3.80e 1.8 108.81 67.57 455 103.18 4332 106.18 102.58 -.42 -4.1sSpdrGbDow N DGT 1.52e 1.7 92.29 56.56 1 91.31 34 92.29 90.25 +1.05 +1.9 SpdrHome N XHB .15e .3 58.34 23.95 1491 57.15 10134 57.67 55.91 +1.10 +25.6 SpdrS&PBk N KBE .53e 1.4 48.17 22.56 1760 38.49 19307 39.90 38.07 +.56 -18.6sSpdrS&PCM N KCE .91e 1.3 69.26 37.33 8 67.71 37 69.26 67.24 +.54 +14.2 SpdrS&PIn N KIE 37.57 20.23 151 32.66 1220 33.55 32.34 +.48 -7.8 Spd LgCap N SPLG 42.81 25.62 1125 41.77 9314 42.60 41.64 -.32 +10.4 SpdrLCpG N SPYG 54.21 30.39 814 52.29 8824 53.30 52.17 -.52 +24.8 SpdrLCapV N SPYV 35.45 21.77 1523 32.88 14841 33.59 32.71 -.11 -5.8sSpd MidC N SPMD 38.11 20.64 614 37.73 3455 38.11 37.21 +.61 +4.1 SpdMCpG N MDYG 65.92 34.68 61 64.87 577 65.25 64.00 +.94 +13.6 SpdrMCpV N MDYV 55.58 28.90 88 51.58 5616 52.44 51.04 +.96 -5.8 SpdrNY Tch N XNTK .41e .3 128.75 61.25 34 126.66 209 127.87 123.15 +2.92 +55.1 SpdrSemi N XSD .16e .1 152.58 68.95 33 150.13 339 152.02 145.53 +4.38 +41.8sSpdrSCp N SLYG 70.16 38.47 58 69.27 457 70.16 68.25 +1.46 +7.4 SpdrSCpV N SLYV 66.50 34.77 96 61.04 1172 62.38 60.00 +1.79 -7.1 SpdrRs3K N THRK 44.68 26.59 226 43.73 1297 44.54 43.54 -.23 +9.7 SpdrWilRE N RWR 2.90e 3.4 107.83 57.85 124 86.29 636 89.31 84.83 -.35 -15.4 SpdrShTTr N SPTS .27 .9 31.39 29.90 570 30.68 5453 30.68 30.66 +.02 +2.4 SpFcStIn N XITK 190.69 81.50 14 189.19 73 190.40 178.09 +8.97 +67.2 Spdr1500VT N VLU 4.85e 1.6 115.45 71.10 0 114.26 10 115.39 113.71 +1.29 +1.0 SpdCorpBd N SPBO .99 2.7 38.76 27.78 68 36.08 704 36.13 35.64 +.43 +6.7sSpdrIntCBd N IBND .14e .4 36.72 28.01 20 36.68 147 36.74 36.38 +.30 +7.4 SpdrIGFlt N FLRN .20 .7 30.84 25.93 463 30.60 2807 30.60 30.57 +.01 -.4 SpdrHYMu N HYMB 2.55 4.4 61.34 42.16 107 57.88 1065 57.94 57.30 +.54 -1.9 SpdrWFPf N PSK 2.59e 5.9 44.71 28.83 185 44.09 961 44.22 43.71 +.39 +.2sSpdrBarITB N BWZ .01e 32.13 27.93 68 32.11 288 32.17 31.85 +.19 +4.0sSpdrBarcCv N CWB 3.55e 3.0 75.53 39.81 709 75.78 5132 76.12 73.53 +2.25 +36.5 SpdrLTBd N SPLB 33.71 23.30 619 33.01 4179 33.05 32.20 +.83 +9.6 SpdrITBd N SPIB .92 2.5 37.08 30.10 485 36.96 6100 37.02 36.83 +.12 +4.7 SpdMtgBB N SPMB .83 3.1 27.18 22.52 675 26.48 2421 26.52 26.46 +1.4 SpdrEMBd N EBND 27.95 22.85 214 27.36 1487 27.40 27.19 +.16 -2.0 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/Saturday, November 21, 2020 

PAGE 70

SpdrShTHiY N SJNK 1.58 6.0 27.14 21.42 3356 26.48 21094 26.56 26.41 +.14 -1.7 SpdShTBd N SPSB .40e 1.2 31.44 26.80 2459 31.39 7019 31.39 31.33 +.05 +1.8sSP IntTip N WIP .41e .2 55.98 43.50 7 56.07 93 56.27 55.40 +.64 +1.7sSPLIntTB N BWX 30.56 25.59 104 30.54 1432 30.57 30.27 +.30 +6.0sSpdrTrans N XTN .25e .4 69.97 35.96 109 67.49 293 69.97 67.11 +1.15 +4.9 SpdrTelcm N XTL .68e .9 78.04 48.47 2 77.09 18 77.56 76.20 +.93 +10.2sSpdrHCSv N XHS .61e .1 91.28 44.95 7 88.25 40 91.28 86.68 -1.08 +21.5sSpdrHCEq N XHE 3.22e .1 106.80 58.23 16 105.02 194 106.80 104.22 -.69 +22.6sSpdrSf&Sv N XSW .19e .1 133.22 67.56 13 133.82 73 134.65 129.44 +4.39 +31.7 SpdHiYlBd N SPHY 1.01e 3.8 26.69 20.29 40 26.01 334 26.06 25.86 +.20 -1.3 SpdFinFr N ROKT 39.80 21.38 2 35.98 12 37.05 35.57 +.76 -.5 SpdrAerDf N XAR 1.70e .9 119.48 60.27 86 104.13 523 107.70 102.75 +2.76 -4.6 SpdAgBd N SPAB 31.39 26.23 1025 30.85 17209 30.87 30.65 +.18 +5.0 SpdClnPw N CNRG 90.27 30.60 32 88.40 142 89.18 84.70 +4.26 +91.3 SpdTips N SPIP 31.18 26.64 1377 30.66 3037 30.67 30.47 +.12 +7.4 SprBl 1-3b N BIL 91.67 91.40 896 91.53 7378 91.53 91.52 +.1 SpdLgTr N SPTL 51.31 38.81 875 46.17 3952 46.19 45.11 +.92 +18.8 SpdFutSc N FITE 42.84 24.47 2 40.06 13 40.61 39.64 +.75 +2.7 SpdIntrm N ITE SpIntTrm N SPTI 33.40 30.83 527 33.06 6307 33.07 32.98 +.07 +6.9sSpdSmMo N HAIL 49.99 15.70 66 48.93 318 49.99 47.00 +2.55 +62.5 SpdIntlgS N SIMS 38.10 19.61 14 37.38 136 38.02 37.32 +.07 +14.4 SpdrS&P RB N KRE .74e 1.6 59.38 27.26 7188 47.67 40110 49.60 47.22 +.50 -18.2 Spdr1500MT N MMTM 1.61e 1.0 159.89 94.68 1 153.86 52 156.08 153.82 -1.32 +11.6sSpdDorWrF Q DWFI 25.38 19.65 9 25.38 119 25.41 24.92 +.44 +8.0sSpdrRetl N XRT .49e .9 57.68 26.29 7063 57.57 20564 58.13 54.87 +2.98 +25.1 SpdNuBMu N TFI 52.74 42.81 158 52.37 1317 52.42 52.00 +.36 +3.5sSpdrPhm N XPH 3.00e .7 49.17 30.30 26 48.15 204 49.17 47.90 -.47 +5.4 SpdrOGEx N XOP .73e 9.1 24.48 7.37 8.03 -66.1 SpNuBST N SHM 50.08 43.04 275 49.80 1949 49.84 49.70 -.01 +1.4 SpdrGendr N SHE 83.96 50.19 5 82.98 37 83.83 82.44 +.66 +7.4 SpdR1KLVF N ONEV 88.10 51.77 0 85.98 28 87.60 85.67 -.25 -.2 SpdrMetM N XME .24e .8 29.80 13.86 1459 28.26 9934 29.22 27.74 +.52 -3.5 SpdrR1KMo N ONEO 81.79 46.30 3 80.49 9 81.55 80.40 +.30 +3.2 SpdrR1KYF N ONEY 77.85 40.32 2 71.06 11 72.51 70.96 +1.27 -6.8 SpdSPXHiD N SPYD 39.98 20.79 746 31.72 4356 32.57 31.30 +.44 -19.6 SpdrFosFFr N SPYX 91.85 54.30 19 88.32 133 90.02 88.24 -.74 +12.0 SpdrR1KLV N LGLV 5.40e 1.5 121.63 75.42 214 116.68 378 119.02 116.30 -.69 +2.2 SpdrUsaSt N QUS .54e 102.88 64.57 12 100.59 140 102.62 100.51 -.87 +6.2 Spd SP600 N SLY 74.23 40.78 30 72.75 271 73.83 71.55 +1.86 +.4 SpdrSPXBbk N SPYB .41e 75.42 41.54 58.91 -20.1 SpdrSCap N SPSM 33.48 18.35 241 32.67 2372 33.26 32.19 +.81 +.1 Spdr1-10Tip N TIPX .08e .4 20.89 18.57 77 20.59 199 20.59 20.54 +.03 +5.0 Spd 0-5Tip N SIPE SpdrR2KLV N SMLV 2.16e 2.4 101.53 56.00 9 89.42 77 91.21 88.31 +2.23 -10.7 SPI Eng Q SPI 46.67 .55 10756 9.56 18817 11.03 7.83 +1.69 +414.0sSPS Cmce Q SPSC 95.49 31.28 227 96.32 831 97.18 89.83 +3.62 +73.8 SPX Cp N SPXC 51 53.76 25.50 222 49.16 1003 49.90 47.27 +2.50 -3.4 SPX Flow N FLOW 22 58.55 15.74 136 52.41 750 54.29 51.40 +.73 +7.2 SRAX Inc Q SRAX 3 3.36 1.05 67 2.94 586 3.31 2.74 -.03 +18.1sSS&C Tch Q SSNC .56f .8 45 68.70 29.51 1650 68.16 7312 69.25 64.64 +3.33 +11.0 SSR Mng g Q SSRM 28 25.32 9.00 1476 18.47 6074 19.67 18.02 -1.22 -4.1sSTMicro N STM .40 1.1 26 36.35 14.67 1487 36.54 8556 36.99 34.79 +2.19 +35.8sSVB FnGp Q SIVB 26 356.30 127.39 421 356.94 1839 359.12 340.35 +11.03 +42.2 SVB Fncl pf Q SIVBP 1.31 4.9 27.60 12.56 76 26.90 218 27.38 26.56 +.30 +4.1 SVMK Q SVMK 26.24 9.35 1291 20.87 5702 21.95 20.54 -.13 +16.8 SABESP N SBS .39e 4.9 15.40 5.54 1190 8.00 4970 8.58 7.99 -.15 -46.8 SabnR N SBR 3.44e 12.0 42.98 23.02 9 28.67 100 29.81 28.55 -.03 -28.9 SabraHltc Q SBRA 1.20m 7.1 8 22.55 5.55 1969 16.88 10978 17.41 16.30 +.36 -20.9 SabreCorp Q SABR 1.20 12.0 6 23.25 3.30 3738 10.00 52277 10.66 9.56 +.50 -55.4sSabreCp pf Q SABRP 138.46 82.96 17 131.70 291 138.46 127.34 +5.78 +32.8 SachemC A SACH .53e 13.1 4.58 1.20 31 4.04 194 4.16 4.00 +.05 -6.9 SafeBulk N SB .04 3.7 1.82 .74 91 1.07 962 1.07 .00 +.07 -37.1 SafeBlk pfC N SBpC 2.00 10.3 23.41 9.25 1 19.38 5 19.49 19.10 -.03 -14.1 SafeB pfD N SBpD 2.00 10.4 23.39 9.90 2 19.28 13 19.44 19.13 -.10 -14.7 SafeT h Q SFET 10.72 .90 177 1.06 1601 1.11 .98 +.06 -65.0 SafegdSci N SFE 12.43 4.43 114 6.57 467 6.59 6.09 +.50 -40.2 SaftyInsGr Q SAFT 3.60 4.8 12 99.63 65.45 63 74.30 285 76.81 73.11 -.22 -19.7 SagaComm Q SGA 1.28f 6.0 5 31.95 16.25 4 21.36 19 22.11 21.19 +.51 -29.7 SageThera Q SAGE 155.33 25.01 489 76.18 2852 78.29 72.46 -3.34 +5.5 Saia Inc Q SAIA 48 176.07 61.46 292 171.02 1308 174.71 165.14 +4.05 +83.7 SailptTch N SAIL 49.84 11.61 611 43.83 4603 45.40 41.62 +.30 +85.7sStJoe N JOE 96 33.77 15.32 656 31.63 2049 33.77 29.84 +1.77 +59.5 Salrius Q SLRX 4.98 .56 570 .66 1015 .74 .64 -.07 -82.5 SalemMda Q SALM .10 9.9 4 2.62 .65 383 1.01 2081 1.03 .94 +.06 -29.9 Salesforce N CRM 284.50 115.29 7284 258.04 32543 267.09 248.18 +8.53 +58.7 SalMidMLP N SMM .24m 5.9 8.09 2.08 34 4.05 795 4.11 3.81 +.31 -48.0 SalisbryBc Q SAL 1.16 2.9 13 49.85 24.58 3 39.51 26 41.72 39.51 -1.10 -13.5 SallyBty N SBH 7 19.23 6.28 1552 10.80 10353 11.35 10.12 +.51 -40.8sSJuanB N SJT .40e 10.3 8 3.78 1.39 77 3.91 579 3.94 3.24 +.41 +53.9 SanaraMd n Q SMTI 36.00 28.50 3 33.75 48 34.49 30.25 -1.25 +11.8 SanchzM A SNMP .60 98.4 1 1.60 .15 189 .61 1758 .65 .50 +.09 +102.0 SanderFm Q SAFM 1.76f 1.3 15 179.45 102.13 534 135.57 1508 140.00 132.00 +3.48 -23.1 SandRidge N SD 4.41 .70 414 2.68 2699 2.93 2.57 +.03 -36.8 SandRdgP N PER .37e 90.5 1 1.20 .25 .41 -51.9 SandstG g A SAND 7.67 6.42 7.19 -3.5 SndySpr Q SASR 1.20 4.1 9 38.45 18.00 115 29.28 743 30.88 28.76 +.50 -22.7 Sanfilp Q JBSS .65a .9 25 103.87 66.35 85 75.65 329 77.74 74.70 -.94 -17.1 SangTher Q SGMO 13.20 4.81 2046 10.25 7344 11.62 9.94 -1.23 +22.5 Sanmina Q SANM 15 34.96 18.34 375 31.70 2550 33.33 30.94 -.56 -7.4 Sanofi Q SNY 1.70e 3.4 55.00 37.62 1779 50.52 4913 51.29 50.15 -.49 +.6 SantCUSA N SC .88e 6 27.21 9.74 413 22.30 1496 23.87 22.17 -.38 -4.6 Sapiens Q SPNS .36e 1.8 99 19.71 -.7 SaratogaI N SAR 1.93e 9.5 7 28.70 5.94 34 20.38 176 21.16 19.77 +.63 -18.3 SareptaTh Q SRPT 175.00 78.06 451 131.18 2836 143.22 130.69 -10.22 +1.7 SarssaCp un Q SRSAU 10.76 10.01 0 10.30 5 10.50 10.06 -.05 +.7 Sasol N SSL 1.41e 19.3 22.73 1.25 568 7.32 4396 7.75 7.05 +.51 -66.1 SatsumaP Q STSA 36.11 3.50 705 4.49 2104 4.65 4.06 +.31 -77.2 SaulCntr N BFS 2.12 7.0 10 57.16 23.49 32 30.33 320 31.83 29.63 +.93 -42.5 SaulCt pfD N BFSpD 26.69 12.35 2 24.04 38 24.57 23.62 +.36 -8.0 SaulCt pfE N BFSpE 27.00 10.84 5 24.05 36 24.33 23.66 +.50 -8.6 Savara rs Q SVRA 5.48 .76 282 1.18 1371 1.23 .00 +.14 -73.7 scPhrma Q SCPH 11.99 4.01 30 8.94 229 9.50 8.81 -.14 +58.0 ScanSource Q SCSC 10 39.01 13.78 63 24.71 363 26.75 24.14 -.51 -33.1 Schlmbrg N SLB .50 2.5 12 41.14 11.87 10301 20.21 75695 20.57 18.56 +2.21 -49.7sSchmittIn Q SMIT 95 5.74 2.12 5 5.71 34 5.74 5.47 +.24 +47.8 SchndrNt N SNDR .26 1.2 28.13 15.36 536 21.77 2706 22.44 21.66 -.01 -.2sSchnitzer Q SCHN .75 3.0 3 25.10 10.09 176 24.82 756 25.23 23.36 +1.24 +14.5 ScholRck Q SRRK 48.11 6.95 238 42.06 2116 43.56 37.30 -1.20 +219.1 Scholastc Q SCHL .60 2.5 40 45.80 18.80 261 24.05 809 24.25 22.62 +1.37 -37.5 Schrodin n Q SDGR 99.50 25.50 1014 60.60 5103 62.90 56.00 +2.79 +111.6 SchultSpcl Q SAMA 11.09 9.61 25 10.18 1387 10.25 10.15 -.04 +.7 SchulS un h Q SAMAU 12.42 9.95 3 11.57 3 11.60 11.50 +.12 +10.2 SchwUSMkt N SCHB .96e 1.1 87.21 51.38 319 85.74 2624 86.91 85.31 -.01 +11.5 SchwUSLgC N SCHX .98e 1.1 88.00 52.05 616 86.02 4210 87.29 85.63 -.20 +12.0 SchwLCGr N SCHG .63e .5 126.26 67.25 225 120.04 1492 121.68 119.65 -.82 +29.2 SchwLCVal N SCHV 1.14e 2.0 61.10 37.79 344 56.82 2484 57.84 56.43 +.12 -5.5sSchwMCap N SCHM .59e .9 64.09 34.87 229 63.48 1962 64.09 62.70 +1.00 +5.5sSchUSSmC N SCHA .76e .9 81.70 43.05 504 80.84 2701 81.70 79.41 +1.87 +6.9 SchwEMkt N SCHE .49e 1.7 30.07 18.32 554 29.69 4809 29.77 29.28 +.50 +8.5 Sch 1000 N SCHK 36.02 21.30 112 35.30 752 35.83 35.22 -.09 +11.8 SchEMLgC N FNDE .39e 1.5 30.37 18.26 509 26.67 2327 27.00 26.51 +.42 -10.6 SchIntSmCo N FNDC .55e 1.7 33.50 20.07 131 33.22 779 33.26 32.72 +.81 -.1 SchIntLgCo N FNDF .61e 2.2 29.21 17.79 376 27.98 2917 28.12 27.65 +.60 -3.3 SchUSSmCo N FNDA .36e .9 40.88 21.80 236 39.50 1163 40.15 38.81 +1.20 -1.8sSchUSLgCo N FNDX .54e 1.3 43.69 26.60 310 42.81 1506 43.69 42.62 +.14 +.3sSchUSBrd N FNDB .61e 1.4 43.17 26.21 14 42.33 51 43.17 42.12 +.21 +.5sSchwUSDiv N SCHD 1.13e 1.8 63.31 38.83 2109 61.86 9962 63.31 61.51 +.35 +6.8sSchwIntEq N SCHF .71e 2.0 34.66 21.90 1642 34.65 10483 34.69 34.22 +.58 +3.0 SchwAggBd N SCHZ 1.09 1.9 56.98 50.10 1612 56.16 4930 56.19 55.80 +.31 +5.1 SchwREIT N SCHH .89e 2.4 48.59 26.31 280 37.82 2080 39.15 37.45 -.42 -17.7 SchIntUSTr N SCHR .86 1.5 58.99 54.75 543 58.28 5024 58.28 58.12 +.13 +6.1 SchSTUSTr N SCHO .35 .7 51.99 50.38 1031 51.40 5540 51.41 51.39 +.01 +1.8 SchUSTips N SCHP 62.01 52.57 620 61.27 4904 61.29 60.95 +.22 +8.2sSchwIntSC N SCHC .59e 1.7 35.56 20.34 206 35.60 1193 35.62 35.07 +.69 +2.7 Schwab N SCHW .72 1.5 18 51.65 28.00 6235 46.61 61377 49.84 45.98 +.61 -2.0 Schwb pfC N SCHWpC 1.50 5.9 26.95 18.98 38 25.42 343 25.57 25.30 +.12 -2.2 Schwb pfD N SCHWpD 27.00 19.40 31 25.99 373 26.18 25.70 +.26 -1.9 SchwitMau N SWM 1.76 5.0 12 46.65 20.00 276 35.11 1532 38.66 34.51 -1.78 -16.4 SciPlay Q SCPL 1 18.50 5.82 496 14.51 2373 14.60 12.16 +2.01 +18.1 SciApplic N SAIC 1.48 1.6 20 96.80 45.45 259 90.15 1428 91.52 87.92 +1.35 +3.6 SciGames Q SGMS 41.74 3.76 862 38.74 7160 40.26 34.60 +4.55 +44.7 Scorpio rs N SALT .20 1.3 66.30 10.70 119 15.16 1097 15.32 12.66 +2.24 ScorpioT 20 N SBNA 1.69 6.8 25.58 23.67 24.99 -1.5 ScorpTk N STNG .40 3.5 40.45 8.28 974 11.29 6542 11.63 10.57 +.84 -71.3 Scotts N SMG 2.32 1.4 40 179.97 76.50 421 169.33 1357 170.40 163.03 +2.93 +59.5 ScrippsEW Q SSP .20 1.6 41 16.93 5.36 406 12.78 2379 13.41 12.20 +.48 -18.7 ScullyRoy N SRL 13.45 3.53 24 4.40 63 4.56 4.14 +.07 -64.5 SculptCap N SCU .82 5.9 28.85 8.86 62 14.00 455 14.64 13.15 +1.26 -36.7 Scynexis rs Q SCYX 12.10 4.20 195 6.11 782 6.69 5.52 +.36 -32.9 Sea Ltd N SE 187.75 35.30 3840 183.11 21566 187.18 165.00 +1.67 +355.3 SeaChange Q SEAC 4.98 .69 755 .99 1620 1.07 .81 +.18 -76.3 SbdCp A SEB 9.00 .3 12 4387.96 2614.00 0 3375.38 6 3375.39 3122.00 +122.24 -20.6 SeabGld g N SA 21.86 5.25 442 18.42 2154 19.92 17.86 -1.30 +33.3 SeacstBkg Q SBCF 19 31.42 13.30 184 25.27 1197 26.75 24.67 +1.00 -17.3 SeacorHld N CKH 47.70 22.23 108 35.36 447 35.76 32.99 +2.74 -18.1 SeacrMar N SMHI 14.52 1.46 61 2.02 614 2.20 1.67 +.34 -85.4 SeagateT Q STX 2.60 4.7 11 64.17 39.02 2121 55.61 12522 56.45 54.53 +.90 -6.5sSealAir N SEE .64 1.4 23 44.90 17.06 3522 45.20 8506 45.59 43.44 +2.11 +13.5 Seanrgy wtA Q SHIPW .22 SeanrM hrs Q SHIP 9.28 .39 3449 .44 25877 .50 .43 -.04 -95.0 Seaspn pfH N SSWpH 27.19 23.88 24.04 -7.8 SeaSpine Q SPNE 16.91 4.02 102 13.83 481 14.88 13.29 -.61 +15.2 SeaWorld N SEAS 42 36.96 6.75 609 26.61 4901 27.85 25.61 +.43 -16.1 SecnSgh rs Q EYES 7.36 .69 111 .84 932 .88 .78 +.04 -85.9 Secoo Q SECO 7.30 2.11 130 2.82 325 2.86 2.51 +.12 -52.1 SecWkA A Q SCWX 18.23 5.29 68 11.36 298 11.84 10.91 +.13 -31.8sSecNtl lf Q SNFCA .31t 4 8.30 3.76 49 7.90 482 8.30 7.40 +.37 +41.8 Seelos h Q SEEL 1.71 .42 570 .79 3698 .88 .77 -.07 -41.0 SelectBc lf Q SLCT 12 12.47 5.98 32 9.41 169 9.71 9.20 +.20 -23.5 SelEngS N WTTR 9.68 2.22 355 4.02 1618 4.64 3.90 +.20 -56.7 SelIntCon Q SIC 10.83 1.25 36 7.41 230 7.60 7.05 +.36 -17.6 SelMedHld N SEM 18 28.26 10.00 958 24.86 2448 25.56 24.32 +.25 +6.5 SelectaB Q SELB 4.83 1.30 1093 3.22 7563 3.40 3.06 -.05 +35.3 SelectvIns Q SIGI 1.00f 1.6 22 70.89 37.05 296 61.93 1336 63.73 60.23 +1.31 -5.0 SmLEDS Q LEDS 4.50 1.03 22 3.09 224 3.20 2.81 +.18 +56.1 SempraEn N SRE 4.18 3.2 20 161.87 88.00 1353 130.42 8077 137.47 129.46 -4.13 -13.9 Sempra pfA N SREpA 127.23 77.20 3 104.08 573 107.86 103.11 -2.63 -13.3 Sempr pf B N SREpB 125.72 75.41 2 105.65 160 109.67 105.02 -2.62 -11.3sSemtech Q SMTC 83 68.17 26.03 417 68.94 1956 70.08 65.71 +3.59 +30.3 Neurlst h Q CUR 1.52 SenecaB Q SENEB 48.50 27.53 38.08 -7.1 SenecaA Q SENEA 48.05 25.04 18 41.51 100 43.35 40.06 +1.64 +1.8 SenesTc rs Q SNES 13.60 1.32 179 1.45 417 1.50 1.36 +.06 -86.8 Senmiao Q AIHS 2.35 .26 3498 1.13 11225 1.16 1.01 +.09 +68.7 Senseon N SENS 2.48 Sensient N SXT 1.56 2.2 19 75.30 38.24 354 70.66 1724 74.23 69.07 -1.74 +6.9 SensusHlt Q SRTS 4.99 1.76 35 2.95 129 2.95 2.61 +.30 -16.7 SeqentB hrs Q SQBG 24.80 4.12 91 8.64 12758 10.65 6.76 +1.79 -37.0sSeresTh Q MCRB 38.50 2.52 1018 34.49 4156 38.50 31.43 +.03 +899.7 Seritage N SRG 1.00 6.4 43.16 5.00 213 15.60 2792 16.50 15.11 +1.11 -61.1 Seritge pfA N SRGpA 1.75 9.5 26.67 10.35 6 18.45 42 19.46 17.74 +.70 -29.9 ServiceCp N SCI .76 1.6 20 52.99 33.93 722 48.52 5261 50.77 48.00 -1.34 +5.4 SvcPropTr Q SVC 2.16 18.7 4 24.47 3.59 1067 11.54 8496 12.02 10.15 +1.24 -52.6 ServcNow N NOW 537.53 238.93 1171 518.06 6958 526.46 495.19 +10.05 +83.5 SvcSource Q SREV 2.10 .53 224 1.39 1065 1.44 1.30 +.01 -16.8 ServiFst Q SFBS .70 1.8 16 40.90 21.76 103 38.61 802 40.21 38.09 +.50 +2.5 Servotr A SVT .16e 2.2 11.03 5.40 2 7.15 39 8.04 7.14 -1.41 -28.9 SesenBio Q SESN 1.54 .37 1376 1.18 7049 1.25 1.07 +.11 +13.5 SevernBcp Q SVBI .16 2.4 18 9.50 4.26 11 6.79 46 6.91 6.50 +.27 -27.1 ShakeShk N SHAK 86.99 30.01 742 75.85 4037 82.05 75.04 -3.21 +27.3 Sharps Q SMED 8.99 3.74 111 8.44 695 8.74 8.15 +.38 +100.0sSharpSprg Q SHSP 18.30 4.50 137 16.00 769 18.30 14.35 +1.75 +39.5sShattuck n Q STTK 34.43 17.51 173 32.58 923 34.43 29.46 +2.99 +68.4 ShawCm g N SJR 1.18 12 20.85 12.20 726 17.57 5809 17.81 17.34 +.17 -13.4 ShellMidst N SHLX 1.84 18.5 7 22.70 5.70 1564 9.97 9034 10.13 9.12 +.69 -50.7 ShndTele Q SHEN .34f .8 59.93 35.34 161 44.45 1009 46.53 43.81 -1.20 +6.8 Sherwin N SHW 5.36 .7 55 758.00 325.43 316 724.23 2807 738.21 715.97 -2.05 +24.1 ShiftTechA Q SFT 14.91 6.40 1165 6.59 6328 7.75 6.58 -.70 -34.1 ShiftTch wt Q SFTTW Shineco Q TYHT 2 1.07 .35 .41 -34.6 ShinhanFn N SHG 39.74 17.09 64 30.20 337 30.63 29.75 +.56 -20.7 ShoeCarnvl Q SCVL .36e 1.0 22 40.15 12.56 226 35.02 1272 38.59 34.02 +1.06 -6.1 Shopify N SHOP 1146.91 305.30 1682 988.51 6946 998.00 880.00 +70.21 +148.6 ShoreBcsh Q SHBI .48 3.6 14 17.90 7.63 14 13.21 92 13.83 12.66 +.57 -23.9 ShotSpot Q SSTI 41.00 20.26 58 32.46 239 32.54 29.11 +3.28 +27.3 Shutterstk N SSTK .68e 71.97 28.76 278 69.00 1206 70.56 67.57 +.78 +60.9sShyftGrp Q SHYF .05 .2 73 26.62 9.01 190 25.41 1932 26.62 23.48 +2.08 +40.5 SiNtxTc Q SINT 3.30 .28 6787 1.85 10409 1.91 1.55 +.09 +24.2 SiTime Q SITM 112.69 15.42 111 82.30 838 96.75 79.28 -11.69 +222.7 SibanyeSt N SBSW .14r 1.0 14.63 3.50 2164 13.95 13311 13.95 12.62 +.59 +40.5 SiderurNac N SID 4.05 1.02 1171 3.70 6137 3.81 3.57 +.14 +7.2 SiebertFn Q SIEB .10a 2.8 30 12.10 3.13 42 3.57 131 4.34 3.51 -.21 -58.7 Sientra Q SIEN 9.71 1.00 535 4.75 3675 5.25 4.71 -.37 -46.9 SierraBc Q BSRR .80 3.6 11 30.15 13.05 25 21.94 119 22.91 21.00 +.41 -24.7sSierraMt A SMTS 3.04 .45 1118 2.82 2954 3.29 2.29 +.47 +71.0 SierOn g rs Q SRRA 22.00 8.55 26 15.00 112 16.00 14.23 +.14 +9.6 SierraWr Q SWIR 16 14.37 4.31 175 11.38 1013 11.67 10.60 +.08 +19.2 Sifco A SIF 5.62 1.89 10 3.71 28 3.81 3.56 -.02 -6.1 SifyTech Q SIFY .02e 1.6 1.48 .56 64 1.07 383 1.18 1.03 -.05 -13.0 Sigma wt h Q SGLBW .35 SigmL h Q SGLB 11.70 1.95 35 2.45 411 2.53 2.30 +.10 -75.1 Sigmatr Q SGMA 42 5.67 2.13 51 3.32 230 3.64 2.97 -.24 -17.6 SignatBk Q SBNY 2.24 2.1 148.64 68.98 278 106.05 2711 111.22 103.79 +3.40 -22.4 SignetJwlrs N SIG 1.48 5.0 31.44 5.60 717 29.38 4876 29.56 26.29 +3.13 +35.1 SilenceTh n Q SLN 20.50 15.00 16.70 6 19.00 16.68 -3.29 -14.4 SilganHld Q SLGN .48 1.4 20 40.44 24.65 860 34.35 3161 35.72 34.12 -.89 +10.5 SilcLtd Q SILC 1.00 2.7 11 39.52 20.93 18 37.02 120 38.01 35.90 +.62 +11.3 SilcnLab Q SLAB 122.90 65.09 248 111.40 1221 114.62 108.65 -1.34 -3.9 SilicnMotn Q SIMO 1.40 3.8 14 53.04 26.72 398 36.90 1159 38.70 36.75 -.03 -27.2 SilkRdMd Q SILK 75.80 20.84 263 59.54 1599 63.00 58.05 -2.28 +47.4 SilvSpke A Q SSPK 10.57 9.51 59 10.19 253 10.20 10.10 +.06 +2.8 SilvSpike wt Q SSPKW sSlvSpike un Q SSPKU 11.20 9.45 0 10.66 140 11.20 9.79 +.33 +4.8 SilvrSun Q SSNT .50e 59 13.42 1.62 47 2.95 417 3.14 2.85 +.05 -24.0 Silvrbow N SBOW 10.88 1.50 34 6.00 574 6.10 5.23 +.73 -39.4 Silvercrest Q SAMG .64 5.1 17 13.75 6.21 23 12.54 229 13.18 12.25 +.10 -.3 SlvrcpMt A SVM .03 8.91 1.50 668 7.17 4131 7.71 6.88 -.43 +26.5 SimmnsFst Q SFNC .68 3.4 9 27.29 13.75 322 19.83 2099 20.80 19.49 +.29 -26.0 SimonProp N SPG 8.40 10.4 11 154.45 42.25 9597 81.12 52855 82.42 75.49 +6.42 -45.5 Simon pfJ N SPGpJ 4.19 6.0 77.70 45.50 1 69.40 6 70.00 67.25 +1.90 -4.1 SimplyGd Q SMPL 28.95 14.08 509 23.61 3598 24.96 23.31 -.28 -17.3 SimpsnM N SSD .92 1.0 35 104.34 47.02 140 93.76 922 96.24 92.52 +1.56 +16.9 Simulations Q SLP .24 .4 77.89 26.00 126 58.88 1157 68.99 57.33 -9.21 +102.5 Sina Q SINA 25 44.99 26.04 1667 43.35 5928 43.45 43.22 +.08 +8.6 Sinclair Q SBGI .80 3.0 12 38.44 10.58 2347 26.76 9358 29.39 23.56 +3.21 -19.7 SinoGlb rs Q SINO 4.90 1.37 232 2.48 1857 2.84 2.41 -.26 +10.2 SinopcShg N SHI 31.61 17.03 30 20.61 191 20.97 20.46 -.09 -32.5 Sinovac h Q SVA 6.47 sSirnLgC n Q SPQQ 29.12 25.35 0 28.64 1 29.12 28.64 -.10 +11.7 SiriusInt Q SG 12.00 5.06 7 11.79 36 11.94 11.40 +.34 +34.9 SiriusXM Q SIRI .06f .9 29 7.40 4.11 15530 6.42 94597 6.48 6.26 +.15 -10.2 Siteone N SITE 46 147.88 53.29 253 137.54 1337 140.61 131.01 +4.92 +51.7 SixFlags N SIX 1.00m 3.3 10 46.86 8.75 1468 29.89 8896 30.59 28.45 +1.50 -33.7 Skechers N SKX 18 44.50 17.06 1495 33.01 7211 34.82 32.69 +1.13 -23.6 SkillCrft n Q EDTK 6.75 2.76 20 2.97 132 3.30 2.91 -.13 -37.5 SkyWest Q SKYW .56f 1.5 7 66.52 10.58 456 37.94 2807 40.40 35.47 +2.34 -41.3 Skyline N SKY 37.03 10.82 401 32.25 2440 32.57 28.73 +3.30 +1.7 SkywksSol Q SWKS 1.76 1.3 24 158.61 67.90 1763 140.39 9192 143.74 136.00 -.61 +16.1 SlackTc N WORK 40.07 15.10 20650 29.24 53235 30.00 25.20 +3.49 +30.1sSleepNmbr Q SNBR 49 74.36 15.27 406 68.75 1981 74.36 67.77 +1.40 +39.6 SmartFn rs Q SMBK .20 1.1 13 23.99 11.05 34 17.55 164 17.55 16.62 +1.21 -25.8 SmartSnd Q SND 2.68 .55 194 1.78 1999 1.83 1.45 +.28 -29.4 Smartsh N SMAR 60.80 30.91 616 53.82 4759 54.57 50.29 +1.62 +19.8 SmDirCl Q SDC 15.54 3.64 5542 10.91 61538 11.75 9.05 +1.50 +24.8 Smith&N N SNN .70e 1.8 69 52.26 26.07 380 39.16 1893 40.65 38.35 -1.28 -18.5 SmithAO N AOS 1.04f 1.9 22 58.05 33.81 851 56.06 4290 57.15 54.95 +.99 +17.7 SmthM h Q SMSI 7.15 3.28 333 5.25 2240 5.37 4.81 +.42 +31.9 SmthWess Q SWBI .05p 38 27.79 5.52 1540 16.15 10387 16.59 15.35 +.08 +74.0stSmithMdl n Q SMID 8.18 7.80 9 8.12 28 8.18 7.80 +1.8 Smucker N SJM 3.60f 3.1 15 125.62 91.88 926 116.23 3418 120.18 114.22 -2.86 +11.6 SnapInc A N SNAP 45.60 7.89 28559 44.29 128607 44.32 38.51 +3.86 +171.2 SnapOn N SNA 4.32 2.5 16 178.66 90.72 412 172.92 2111 175.48 167.65 +2.83 +2.1 Snowake n N SNOW 301.00 208.55 1592 266.00 8801 273.17 230.25 +31.20 +13.1 SoYoung Q SY 16.06 8.03 2140 14.48 6147 15.10 12.45 +1.27 +18.5 SOC Telmd Q TLMD 12.08 7.62 294 8.50 1504 9.00 8.13 +.34 -15.0 HltcMrg un Q HCCOU 12.98 9.34 10.31 -.4sSocQ&M N SQM .73e 1.6 27 46.39 15.20 996 45.10 6986 46.39 43.61 +1.48 +69.0 SocketM Q SCKT 4.50 .76 825 3.05 24814 3.14 2.00 +.81 +89.4 Sofi Sl500 N SFY 14.20 7.85 36 13.15 243 13.49 13.09 -.02 +17.1 Sofi Nx500 N SFYX 11.49 6.44 5 11.44 32 11.48 11.29 +.21 +7.8sSofi 50 N SFYF 25.29 12.59 1 25.17 6 25.31 24.57 +.85 +20.5 SofiGigE Q GIGE 33.78 13.81 11 32.86 36 32.90 31.46 +1.31 +76.7sSfAcGrII A n Q SAII 9.78 9.65 7 9.74 159 9.79 9.72 -.01 +.9 SftAcGrII un Q SAIIU 10.20 9.88 17 10.05 34 10.10 9.95 +.08 +.5 Sogou N SOGO 64 8.94 2.95 3485 8.89 9311 8.92 8.86 -.03 +95.4 Sohu.cm h Q SOHU 25.71 5.41 432 19.46 2751 20.20 18.27 +.05 +74.1 Sol-Gel Q SLGL 21.00 5.00 3 8.04 39 8.50 7.77 -.65 -53.1 SolarCap Q SLRC 1.64 9.4 9 21.24 7.42 130 17.44 759 17.88 17.02 +.18 -15.4 SolarSCap Q SUNS 1.20 8.3 10 18.29 6.30 33 14.44 262 14.67 14.12 +.40 -18.0 SolarEdg Q SEDG 317.88 67.02 1386 257.99 5167 262.82 220.02 +36.39 +171.3 SolarOilf N SOI .42 6.1 14.75 4.50 284 6.89 1296 7.22 6.75 +.36 -50.8 SolenoTh Q SLNO 4.39 1.30 241 1.99 912 2.06 1.96 -.07 -32.3 SolidBio Q SLDB 6.10 1.93 2072 3.21 2984 3.39 3.05 +.04 -27.9 Solignx wt Q SNGXW .55 Soligenix h Q SNGX 3.54 .90 952 2.20 4651 2.50 1.76 +.40 +51.7 Solitario A XPL .88 .13 337 .46 1993 .46 .40 +.06 +52.0 Soliton Q SOLY 15.50 5.69 86 7.89 771 7.92 7.16 +.50 -28.1 SonicAut N SAH .40 1.0 21 46.84 9.00 184 40.29 938 43.86 40.10 +.01 +30.0 SonimTc Q SONM 3.92 .42 429 .59 3038 .62 .50 +.08 -83.8 SonnetBi rs Q SONN 54.60 2.23 655 2.43 2970 2.55 2.34 -.06 -84.2 SonocoP N SON 1.72 3.0 24 62.77 37.30 359 57.41 2346 58.17 55.99 +1.21 -7.0 SonomeP Q SNOA 19.60 3.33 133 6.63 295 8.05 6.52 -1.27 +52.1sSonos Q SONO 22.37 6.58 20226 20.94 80648 22.37 16.52 +4.32 +34.1sSonyCp N SNE 91.10 50.94 624 89.98 5173 91.10 88.24 +.26 +32.3 SorrentoTh Q SRNE 19.39 1.45 16021 7.56 65728 7.90 6.22 +1.11 +123.7 SotherlyH Q SOHO .52 24.8 6.92 1.43 148 2.10 1552 2.45 2.06 -.06 -69.0 SothrlyH pf Q SOHOB 2.00 22.0 27.62 2.50 4 9.10 70 9.47 7.97 +1.15 -65.3 SthrlyH pf C Q SOHOO 1.97 21.8 27.07 2.50 4 9.05 68 9.81 7.95 +1.19 -64.8 SothrlH pfD Q SOHON 2.06 22.7 27.08 2.50 2 9.08 33 9.52 7.70 +1.33 -65.2 SouMoBc Q SMBC .60 2.0 10 39.05 17.30 49 30.20 141 30.20 28.96 +1.50 -21.3 SoundFin Q SFBC .60 2.0 18 37.79 17.00 1 30.50 5 30.75 29.60 +1.10 -15.3 SourcC N SOR 1.00 2.6 41.34 24.23 9 38.96 61 39.40 38.76 +.46 +.7 SoJerInd N SJI 1.18 5.2 33.09 18.24 593 22.69 4130 24.18 22.22 -.73 -31.2sSthMtnMr Q SMMC 13.02 9.25 772 12.50 1436 13.44 11.65 +.31 +26.6sSthMtn un Q SMMCU 14.00 9.40 86 13.51 176 14.60 12.58 +.04 +29.8 SthPlainF Q SPFI .20f 1.1 22.00 11.30 10 17.90 90 18.00 17.07 +.56 -14.2 SouthState Q SSB 1.88 2.8 19 88.10 40.42 298 68.26 1723 72.90 66.38 -.83 -21.3 SCEd pfD A SCEpD 1.08 3.7 29.02 19.19 28.90 +25.4 SCEd pfE A SCEpE 1.20 4.6 25.91 19.41 25.90 +5.4 SouthnCo N SO 2.50f 4.1 29 71.10 41.96 3874 60.88 20943 64.93 60.42 -3.02 -4.4 SouthCo 75 N SOJA 1.56 6.2 26.56 22.06 25.02 -5.1 SouthCo ef N SOJB 26.90 18.69 25 26.07 204 26.40 26.03 -.11 -1.0 SouthCo77 N SOJC 1.31 4.8 27.39 19.33 20 27.02 127 27.23 26.70 +.11 +2.7sSthnCopper N SCCO 1.50e 2.6 34 56.98 23.43 964 56.83 4175 57.45 54.91 +2.44 +33.8 SthnFstBsh Q SFST 9 44.43 20.89 16 30.80 163 32.36 30.55 +.28 -27.5 SoNatBcVa Q SONA .40 3.6 21 16.85 7.58 73 11.02 774 12.07 10.77 -.37 -32.6 SsdeBTX Q SBSI 1.24a 4.0 15 37.89 23.51 123 30.68 534 31.94 30.00 +1.08 -17.4 SwstAirl N LUV .72 1.6 11 58.83 22.47 6556 45.54 47912 47.28 44.43 +1.66 -15.6 SwtGas N SWX 2.28 3.4 20 81.62 45.68 295 67.27 1341 71.92 65.86 -3.10 -11.5 SwGA Fn A SGB .48 2.5 10 35.34 15.30 18.95 -46.0 SwstnEngy N SWN 4 3.90 1.06 11893 2.94 75081 3.31 2.85 -.11 +21.5 SparkEng Q SPKE .72 7.7 12 11.47 5.25 169 9.45 896 9.56 9.14 +.30 +2.4 SparkEn pf Q SPKEP 2.19 8.8 26.60 9.49 10 24.95 57 24.98 23.85 +1.17 -2.5 SprkNtSE wi A LOV 6.75 1.80 49 4.40 153 4.53 4.15 +.07 -2.9sSpartAc A n Q TMTS 10.59 9.76 220 9.85 1249 10.59 9.80 +.5sSpartAcq un Q TMTSU 10.30 9.91 27 10.10 191 10.30 10.00 +.09 +1.0 SprtnNash Q SPTN .77 4.3 13 23.94 9.00 365 18.06 2051 19.32 18.05 -.84 +26.8sSpdFosFr N EFAX 75.00 49.20 2 74.92 17 75.00 74.29 +1.00 +3.4 SpdDbShDu N STOT 50.17 47.13 20 49.86 56 49.99 49.82 +.00 +.8 SpdEmFos N EEMX 74.16 45.67 2 73.70 16 73.70 72.79 +1.09 +12.4 SpdDbEMk N EMTL 52.36 40.01 2 50.36 25 50.56 50.21 +.08 -1.6 Spd US Ro N XLSR 39.67 23.83 18 38.51 76 39.21 38.42 -.27 +12.9 Sp FxIn N FISR 33.61 28.77 3 32.28 43 32.29 31.89 +.23 +3.7 SpecOpps N SPE 1.19e 2.8 15.00 7.50 16 12.56 162 12.60 12.28 +.31 -14.7 SpcOpp pfB N SPEpB .88 3.5 26.10 22.70 1 25.35 4 25.49 25.26 +.05 -.8 SpectrmB N SPB 1.68 2.6 6 68.60 19.59 247 65.10 2245 66.48 63.03 -.05 +1.3 SpectPh Q SPPI 10.57 1.74 1140 4.32 6840 4.33 4.03 +.28 +18.7sSperoTh Q SPRO 15.29 5.25 258 15.18 1036 15.49 14.16 +.86 +57.9 Sphr3D g Q ANY 5.55 .33 484 1.47 3041 1.57 1.23 +.13 +88.9 SpinMedT N FFIU 28.35 23.25 26.87 1 26.87 26.63 +.23 +5.1 Spire N SR 2.49f 3.9 14 87.96 50.58 420 63.48 1807 65.45 61.92 +.20 -23.8 SpiritAero N SPR .04 .1 7 92.81 13.69 4220 32.43 36909 35.10 30.89 +2.16 -55.5 SpiritAir N SAVE 7 47.50 7.01 6347 20.33 42797 21.70 19.59 +.60 -49.6 SpiritR pfA N SRCpA 1.50 5.6 27.10 12.14 25 26.78 54 26.90 26.10 +.63 +2.8 SpiritRl N SRC 2.50 7.0 16 54.63 18.37 1341 35.60 4795 37.99 35.00 -.80 -27.6 SpirtTex Q STXB .07p 15 23.48 8.96 25 16.08 129 16.76 15.29 +.31 -30.1 Splunk Q SPLK 225.89 93.92 994 198.94 5513 202.53 189.43 +5.69 +32.8 SpokHldgs Q SPOK .50 5.1 33 13.01 8.53 58 9.83 273 10.10 9.64 +.10 -19.6 SportsWhs Q SPWH 28 18.46 4.08 924 13.85 3725 14.37 13.52 -.25 +72.5 Spotify N SPOT 299.67 109.18 1057 260.00 5667 262.90 244.61 +6.50 +73.9 SpragueRs N SRLP 2.67 15.7 11 18.78 9.83 38 17.01 218 17.21 16.50 +.36 +.5 SprBkPh Q SBPH 4.80 .80 87 1.21 352 1.40 1.15 -.12 -23.4sSprWkTh Q SWTX 71.15 18.24 264 66.12 1438 71.15 60.19 -1.37 +71.8 SprotGlMin N SGDM .12e .4 39.50 13.79 63 30.49 317 32.57 30.08 -1.95 +21.2 SprtJnGl N SGDJ 51.43 16.52 18 45.22 100 47.24 44.02 -1.54 +33.0 Spr ef N SGGG SprottSilv N PSLV 10.46 4.34 1337 8.42 7048 8.71 8.29 -.23 +28.7 SprottFoc Q FUND .45e 6.8 7.49 4.00 117 6.62 265 6.65 6.42 +.27 -10.1 Sprott n N SII 43.15 28.57 47 29.53 402 30.34 29.06 -.35 -29.6 SprottGold N PHYS 16.50 11.18 1703 14.76 8922 15.06 14.65 -.28 +21.2 SprottPPP N SPPP 19.31 8.80 17 16.15 135 16.51 15.84 +.35 +12.2 SproutSo n Q SPT 52.65 10.54 807 47.88 7162 48.36 41.23 -3.00 +198.3 Sprouts Q SFM 21 28.00 13.00 2680 20.04 10779 20.73 19.71 -.38 +3.5sSprucBio n Q SPRB 27.73 15.12 42 26.56 329 27.73 22.96 +3.64 +56.2 Square N SQ 201.33 32.33 10866 195.97 48361 200.99 173.01 +18.78 +213.3sSQZ Bio n N SQZ 36.49 12.98 121 32.13 1274 36.49 23.03 +8.13 +142.5 StaarSur Q STAA 85.63 23.20 376 82.23 1743 83.53 77.32 +2.14 +133.8sStablRd A n Q SRAC 11.02 9.20 792 10.77 3343 11.18 10.26 +.43 +9.8 StablRd un Q SRACU 12.38 9.30 9 11.82 37 12.20 11.25 +.55 +14.9 Staff360 Q STAF .04 3.8 3.34 .28 1652 1.04 3950 1.14 .88 +.03 +30.0 STAG Indl N STAG 1.39 4.7 88 34.50 17.54 1536 29.87 11562 32.07 29.59 -1.35 -5.4 STAG pfC N STAGpC 26.87 16.24 26 25.85 76 25.90 25.70 +.01 -3.1 Stamps.cm Q STMP 28 325.13 73.14 358 177.98 2021 185.00 175.44 -7.24 +113.1 SP Matls N XLB .98e 1.4 72.41 37.69 4429 69.76 25212 70.55 68.80 +.75 +13.6 SP HlthC N XLV 1.01e .9 114.41 73.54 7674 108.80 44419 113.19 108.24 -3.32 +6.8sSP CnSt N XLP 1.28e 1.9 68.18 47.66 4663 66.50 42205 68.18 66.39 -1.03 +5.6 SP Consum N XLY 1.12e .7 158.04 81.74 2066 153.69 13733 155.96 153.38 +.24 +22.5 SP Engy N XLE 2.04e 5.7 62.44 22.88 19537 35.81 180375 36.93 34.81 +1.93 -40.4 SPDR Fncl N XLF .46e 1.7 31.38 17.49 38123 27.18 288105 27.94 27.02 +.15 -11.7sSP Inds N XLI 1.12e 1.3 88.68 47.71 7288 86.66 53014 88.68 86.32 +.90 +6.4 SP Tech N XLK .78e .6 127.72 68.10 4958 120.11 28199 122.59 119.62 -1.09 +31.0 SpdrRESel N XLRE 41.93 24.88 2799 36.94 20530 38.27 36.68 -.57 -4.5 SP Util N XLU 1.55e 2.4 71.10 43.44 9316 63.54 57697 66.95 63.08 -2.55 -1.7 Std AVB Q STND .88 2.7 33.94 17.01 9 32.99 39 33.04 32.81 +.15 +10.1 StdMotor N SMP 1.00f 2.2 34 54.24 33.94 145 46.35 855 48.09 45.38 -.65 -12.9 Standex N SXI .88 1.2 25 81.69 37.50 32 75.03 265 77.58 73.39 +.29 -5.4 StanBlkDk N SWK 2.80f 1.5 41 190.62 70.00 862 185.96 4535 187.27 180.81 +4.56 +12.2 Stantec g N STN .62 18 33.81 21.43 43 29.97 273 30.38 29.62 +.35 +5.9 StarBulk Q SBLK .20 2.9 21 12.09 3.86 270 6.99 3195 7.26 6.80 -.02 -40.8 StrBlk22 Q SBLKZ 2.08 8.2 26.66 13.58 25.43 10 25.45 25.20 +.26 -1.0 StarGas N SGU .53 5.4 14 9.95 6.11 31 9.76 175 9.93 9.61 -.13 +3.2 StrbVlAc A Q SVAC 10.63 9.65 10 9.88 16 9.92 9.71 +.08 +2.4 StrVlAc wt Q SVACW StrbdVlAc un Q SVACU 10.88 9.92 67 10.05 243 10.08 9.95 +.08 +.5sStarbucks Q SBUX 1.64f 1.7 43 99.33 50.02 4609 97.01 33878 99.33 96.02 +1.45 +10.3 Starret N SCX .40 10.6 12 6.15 2.51 35 3.76 163 4.07 3.61 -.04 -34.3 Startek N SRT 56 8.30 2.75 175 7.87 573 8.03 6.66 +1.34 -1.4 StarwdPT N STWD 1.92 11.0 10 26.33 7.59 1977 17.49 12885 17.91 16.99 +.84 -29.6 StatAutF Q STFC .40 2.6 46 32.97 12.07 58 15.67 400 16.56 15.15 +.42 -49.5 StateStr N STT 2.08 3.1 11 85.89 42.10 1325 67.95 7564 71.62 67.80 -.57 -14.1 StateSt pfC N STTpC 26.10 25.04 25.19 -1.8sStateSt pfD N STTpD 29.10 15.78 79 28.61 378 29.10 28.24 +.32 +4.2sStaStCp pfG N STTpG 29.53 14.75 26 29.31 248 29.53 28.66 +.62 +5.2 StlthBio Q MITO 14.41 .90 688 1.30 1104 1.55 1.25 -.09 -60.1 StealthGas Q GASS 22 3.80 1.51 154 2.46 490 2.62 2.39 +.06 -28.3 SteelCn lf Q STCN 1.95 .40 329 .68 1782 .73 .54 +.15 -53.4sStlDynam Q STLD 1.00 2.8 12 37.34 14.98 1948 35.25 9987 37.34 35.18 +.63 +3.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 71

SteelPtrs N SPLP 1.50 18.2 3 12.70 4.31 5 8.25 65 8.88 7.12 +1.07 -31.8 SteelPr pfA N SPLPpA 23.77 15.26 7 19.35 36 19.84 18.99 -.03 -17.1 Steelcse N SCS .40 3.2 11 23.02 7.02 506 12.53 2947 13.13 12.09 +.31 -38.8 StellAcq wt Q STLRW .39 StellAcq un Q STLRU 10.50 StellusCap N SCM 1.00 9.2 8 15.04 4.10 119 10.90 810 11.25 9.69 +1.42 -23.4 StellCap22 N SCA 1.44 5.7 26.02 11.10 6 25.12 32 25.29 25.00 +.02 -1.2sStpStGrA n Q STEP 30.99 22.72 304 25.42 1347 30.99 25.35 -3.91 +1.7sStepan N SCL 1.22f 1.0 30 129.62 69.33 70 123.72 363 129.62 121.30 -.86 +20.8 Stereotax A STXS 5.82 1.70 112 4.27 801 4.38 3.98 +.29 -19.3 Stericycle Q SRCL 79.50 38.45 335 70.69 2991 73.31 69.28 +.26 +10.8sSteris plc N STE 1.60f .8 49 196.55 105.69 454 196.05 1814 196.80 190.54 +3.26 +28.6 SterlingBc N STL .28 1.8 8 21.63 7.01 2443 15.77 17818 16.34 15.41 +.30 -25.2 SterlBc pfA N STLpA 27.54 10.11 4 26.63 48 26.95 26.26 -.08 -.1 SterlBcp Q SBT .04 1.2 9.99 2.53 135 3.44 499 3.87 3.39 -.23 -57.5 SterlCons Q STRL 17 17.82 6.72 80 15.51 1148 16.15 15.14 +.18 +10.2 SMadden Q SHOO .60 1.9 19 44.80 16.38 907 31.26 5476 31.52 27.90 +3.47 -27.3 StewInfo N STC 1.20 2.7 24 49.48 20.26 147 44.61 834 44.78 42.90 +1.92 +9.4sStifelFin N SF .68 1.0 21 70.99 31.13 445 68.02 2428 70.99 67.43 +.12 +12.2 Stifel pfA N SFpA 1.56 5.9 27.54 13.33 3 26.30 33 26.47 25.96 +.23 -2.0 Stif 47 ef N SFB 27.99 12.77 12 26.28 122 26.38 26.13 +.04 +2.6 Stifel47 N SFpB 1.30 4.8 28.14 12.45 14 27.24 82 27.44 27.04 +.09 +.9 StitchFix Q SFIX 39.18 10.90 1788 35.38 7825 36.97 33.96 +.05 +37.9 StockYBc Q SYBT 1.08 2.6 20 44.73 22.98 49 40.85 249 42.91 40.10 -.27 -.5sStokeTh Q STOK 48.99 15.82 1070 46.03 1670 49.01 39.76 +1.04 +62.5 StoneHEM N EDF 2.04 28.9 14.27 3.46 98 7.06 641 7.11 6.80 +.28 -48.8 StonHEmM N EDI 1.81 22.5 12.51 4.08 39 8.06 231 8.06 7.71 +.39 -32.3 StoneCastle Q BANX 1.52a 7.8 15 23.92 9.25 9 19.48 50 19.83 19.22 +.22 -12.7sStoneCo Q STNE 69.23 17.72 3265 69.75 12617 70.17 64.35 +5.31 +74.9 StoneX Gp Q SNEX 17 62.00 28.01 43 60.34 254 62.00 58.93 +.67 +23.6 Stonerdg N SRI 14 32.27 13.87 160 26.58 854 27.77 25.68 +1.61 -9.3 StoreCap N STOR 1.44f 4.5 30 40.96 13.00 1985 31.67 10394 33.10 31.07 +.24 -15.0 StrataSk h Q SSKN 2.71 .75 17 1.47 219 1.60 1.42 -29.3 Stratasys Q SSYS 22.21 11.89 682 13.89 4952 14.32 13.20 -.01 -31.3 StratEdu Q STRA 2.40 2.7 26 187.98 81.83 157 89.12 1062 92.99 87.03 +1.20 -43.9 StratALL36 N GJT .29 1.5 22.11 17.54 3 20.00 4 20.14 19.78 +.12 -4.7 Strat D35 N GJP .74 3.1 25.25 21.00 0 24.20 4 25.08 24.20 -.57 +5.5 StratGS33 N GJS .32 1.5 21.81 17.63 1 20.50 2 20.50 20.05 +.56 -2.9 StratPG34 N GJR .27 1.2 24.75 19.84 1 22.90 1 22.90 22.50 +.60 -.2sStratUSM N GJH .64 6.1 10.50 6.11 1 10.41 7 10.55 10.34 -.06 +3.6 StratWMT N GJO .22 .9 24.00 20.02 24.00 4 24.00 23.50 +.50 +2.1sStrattec Q STRT .56 1.5 25 35.26 11.75 19 36.41 63 36.64 33.01 +2.60 +63.9 StratusPrp Q STRS 1.00e 32.22 12.00 8 24.20 42 26.69 23.91 -.81 -21.9 StreamHlth Q STRM 1.86 .53 5 1.55 128 1.62 1.50 +.03 +11.5 StrgbrBio Q SBBP 4.63 1.43 506 2.69 2475 2.76 2.40 +.14 +28.7 Stryker N SYK 2.30 1.0 39 241.53 124.54 1117 232.86 5872 236.03 227.50 +.92 +10.9 SturmRug N RGR 1.51e 2.4 22 90.74 38.44 386 62.69 1595 64.19 61.41 -1.81 +33.3 SuRo Cap Q SSSS .51e 8 14.91 3.60 739 11.36 2481 11.72 9.61 +1.58 +73.4 SubPpne N SPH 1.20m 7.5 13 23.19 8.64 290 15.95 1496 17.19 15.80 -.63 -27.0 SumitMitsu N SMFG 7.56 4.49 651 6.14 5694 6.25 6.07 +.18 -17.1 SumFWV Q SMMF .68 3.3 10 27.83 13.48 14 20.78 65 22.09 20.10 +.74 -23.3 SummitHtl N INN .72 8.7 8 12.42 2.32 721 8.25 5687 8.52 7.59 +.69 -33.1 SummtH pfD N INNpD 1.61 7.2 26.97 6.75 3 22.42 37 23.00 21.82 +.34 -13.1 SumHP pfE N INNpE 27.50 4.35 3 22.10 36 22.99 21.68 -.21 -13.5 SumtMtls N SUM .29t 17 25.22 7.51 758 18.48 4714 19.09 17.61 +.94 -22.7 SummitMP rs N SMLP 60.00 7.50 125 14.05 507 14.84 11.06 +2.99 SmtStB Q SSBI .48 3.8 18 14.24 6.50 5 12.69 44 13.68 12.51 -.75 -2.1 SumTher Q SMMT 5.49 1.18 3.38 +111.3 SummW rs Q WISA 19.70 1.72 607 2.78 3609 3.09 2.46 +.27 -77.2 SumoLog n Q SUMO 28.45 16.71 1316 21.12 5236 21.29 18.81 +2.17 -21.4sSun BioPh n Q SNBP 3.72 2.37 22 3.42 154 3.72 3.15 -.11 +10.7 SunCmts N SUI 3.16 2.3 173.98 95.34 603 140.37 2604 150.00 138.44 -6.26 -6.5 SunLfFn g N SLF 2.20 50.13 24.37 428 45.43 2542 45.59 44.36 +.98 -.3 SunCokeE N SXC .24 2 6.64 2.33 674 4.48 3889 4.57 3.98 +.66 -28.1 Suncor g N SU .84m 5.5 34.56 9.60 4386 15.41 38046 15.89 14.39 +1.50 -53.0 SundEng rs Q SNDE 23.78 1.00 81 1.96 424 2.04 1.78 +.16 -89.8 Sundial h Q SNDL 3.88 .14 109915 .26 555122 .29 .24 -.03 -91.5 SunlOnl N STG 2.81 .68 33 1.49 385 1.84 1.47 -.13 -42.2 SunLink A SSY 1.88 .60 42 1.17 424 1.28 1.12 -.06 +9.3 SunocoLP N SUN 3.30 11.5 7 32.89 10.46 260 28.81 3315 29.45 27.33 +1.83 -5.8sSunOpta Q STKL 9.49 1.33 509 9.03 3939 9.49 8.36 +.17 +261.2sSunPower Q SPWR 21.60 2.64 8815 21.70 32897 22.56 19.02 +2.72 +325.2 Sunrun Q RUN 54 82.42 7.84 5841 61.44 24640 62.87 54.25 +6.04 +344.9 SunstnHtl N SHO .20 1.9 12 14.43 5.75 3355 10.33 26415 10.85 9.89 +.39 -25.8 SunstHt pfE N SHOpE 26.43 12.50 7 24.67 81 24.90 24.40 +.25 -5.2 SunstHt pfF N SHOpF 1.61 6.6 26.32 11.97 6 24.40 56 24.88 24.37 -5.9 Sunwks Q SUNW 8.50 .29 36778 5.45 71016 6.44 3.25 +2.20 +336.0 SupLeagu Q SLGG 6.50 1.30 284 1.83 1183 1.99 1.76 -.10 -22.5 SupMicC n Q SMCI 65 33.30 15.76 403 29.94 1662 30.00 28.90 +.41 +8.1 SuperCm lf Q SPCB 3.09 .25 259 .78 897 .84 .77 -.05 +25.3 SupDrillg A SDPI 1.05 .20 75 .44 796 .47 .43 -.01 -46.3 SupGpCos Q SGC .40 1.6 22 28.58 6.10 30 24.84 302 27.05 24.52 -.66 +83.5sSuperiorInd N SUP .36 7.3 8 4.48 .90 1497 4.91 7013 4.98 3.08 +1.84 +33.1 Supernus Q SUPN 10 25.82 13.12 447 20.78 2317 23.58 20.67 -2.23 -12.4 supprt.cm Q SPRT 1.00e 2.46 .93 67 1.95 275 2.00 1.90 +.01 +78.9 SurfaceOn Q SURF 10.25 1.38 553 7.94 3992 9.00 7.53 -.67 +322.3 Surgalign Q SRGA 5.40 1.46 184 2.13 1535 2.34 2.03 +.10 -22.3 SurgPtrs Q SGRY 26.72 4.00 443 23.83 1793 25.53 23.00 -.06 +52.2 Surmodic Q SRDX 49.00 22.06 25 37.21 226 40.13 36.43 -.57 -10.2sSutroBio Q STRO 19.18 6.00 272 17.96 1671 19.18 17.11 +.73 +63.3 SuzanoP N SUZ 10.84 4.43 153 9.42 990 9.92 9.25 -.04 -4.3 SwEBioFu23 N FUE 6.42 4.36 0 6.42 0 6.42 6.42 +4.4 SwEGrain23 N GRU 3.45 2.46 1 3.26 16 3.35 3.10 -.04 +3.7 SwRCmETR N RJN 3.09 .87 3 1.49 6 1.49 1.43 +.06 -50.0 SwRCmMTR N RJZ 9.77 5.86 9.77 5 9.77 9.62 +.22 +16.3sSwRCmATR N RJA 6.04 4.27 79 6.03 340 6.05 5.95 +.09 +8.4 SwERCmTR N RJI 5.48 3.20 31 4.59 329 4.59 4.51 +.11 -14.8 SwisHelv N SWZ .64e .4 8.84 5.54 20 8.48 118 8.50 8.40 +.09 +.8 Switch N SWCH .20e 19.99 10.30 985 15.17 5376 15.50 15.02 -.01 +2.4sSwitchE un N SBE/U 28.10 9.60 329 29.27 476 32.63 18.53 +11.16 +191.8 SWK Hld n Q SWKH 16.24 6.12 3 15.06 16 15.34 14.31 -.01 +9.2 SykesEnt Q SYKE 32 40.99 22.12 201 37.90 875 38.94 37.24 -.08 +2.5 Synacor Q SYNC 1.85 .79 106 1.41 257 1.45 1.31 +.08 -7.2 Synalloy Q SYNL .25e 3.9 14.95 3.81 26 6.40 257 7.20 5.36 +1.10 -50.4 Synaptics Q SYNA 38 92.32 44.41 323 80.33 2222 82.25 75.53 +1.17 +22.1 SynchrTc Q SNCR 6.51 2.17 243 3.02 2313 3.08 2.73 +.27 -36.4 Synchrony N SYF .88 3.0 8 38.18 12.15 4025 29.45 21747 31.52 29.32 -.57 -18.2sSynchr pf N SYFpA 26.55 9.00 41 26.00 443 26.55 25.80 +.25 +1.8sSyndaxP Q SNDX 23.19 6.32 666 23.03 2548 23.59 20.92 +2.03 +162.3 SyneosH h Q SYNH 74.25 30.02 752 65.00 3370 65.30 59.52 +1.75 +9.3 Synlogic Q SYBX 3.46 1.35 53 2.06 556 2.14 2.02 -.04 -20.2sSynnex N SNX 1.50 1.0 16 159.27 52.06 261 152.68 1577 159.27 149.46 +1.35 +18.5 Synopsys Q SNPS 73 246.69 104.90 723 218.51 4590 226.17 216.16 -7.72 +57.0 SynovusFn N SNV 1.32 4.3 9 40.32 10.91 679 30.88 4243 31.56 29.73 +1.27 -21.2 Sypris Q SYPR .08 5.5 2.15 .54 190 1.45 1093 1.57 1.34 +.06 +85.9 SyrosPhar Q SYRS 14.69 4.26 435 7.81 1961 9.16 7.66 -.97 +13.0 Sysco N SYY 1.80 2.6 28 85.98 26.00 2912 70.00 16811 75.11 69.58 -1.54 -17.7 Systemax N SYX .28 .9 29 31.26 14.00 43 30.23 302 30.37 28.65 +1.69 +20.2T -:sT-MobileUS Q TMUS 37 132.33 63.50 4357 129.68 17548 132.33 127.11 +1.45 +65.4 TAL Educ N TAL 83.68 43.11 2928 74.44 9565 76.33 72.13 -.15 +54.4 TAT Tch h Q TATT .34e 7.4 10 7.41 3.00 8 4.58 48 4.64 4.31 +.26 -9.4 TC Energy N TRP 3.09e 16 57.70 32.37 1400 42.95 7998 43.48 41.44 +1.23 -19.4 TC PpLn N TCP 2.60 8.5 10 44.65 18.00 528 30.54 1820 30.59 28.77 +1.43 -27.8 TCF Finl Q TCF 1.40 4.1 10 47.46 16.96 591 33.79 3352 34.60 32.83 +1.40 -27.8 TCF Fn pfC Q TCFCP 1.43 5.4 26.99 11.78 2 26.39 38 26.50 25.89 +.40 TCG BDC Q CGBD 1.28m 12.3 27 14.37 4.30 478 10.41 1572 10.89 10.32 +.16 -22.2sTCR2 Th Q TCRR 30.00 5.84 715 27.16 2230 30.00 25.64 +.23 +90.2 TCW Strat N TSI .40f 6.9 6.01 3.89 56 5.71 421 5.74 5.63 +.07 -1.0 TD Holdg Q GLG 4.02 .64 43 2.11 340 2.28 2.06 -.04 +37.9 TDH Hld Q PETZ 2.81 .52 6 1.28 47 1.41 1.19 +.02 -5.0 TE Connect N TEL 1.92f 1.7 13 114.42 48.62 1168 110.68 7985 112.32 108.17 +1.62 +15.5 TELA Bi Q TELA 23.55 5.25 24 17.33 74 17.45 16.40 +.82 +33.8 TESSCO Q TESS .08m 1.4 44 12.87 4.12 23 5.72 166 6.30 5.54 -.30 -49.0 TFF Phr Q TFFP 19.00 3.44 190 15.50 1616 17.25 14.55 -1.33 +189.7 TFS Fncl Q TFSL 1.12 6.6 56 22.47 12.65 185 16.94 987 16.95 16.14 +.98 -13.9 TG Thera Q TGTX 31.97 6.34 1258 29.85 6477 31.55 28.28 +.39 +168.9 THLCSenL N TSLF 1.32 11.1 15.61 8.85 11.88 -21.7 TIM Part N TSU .28e 2.3 20.32 10.29 12.28 -35.7sTJX N TJX 21 65.14 32.72 11048 60.68 56929 65.14 59.12 +1.05 -.6 TOP Sh rs Q TOPS 28.75 .95 1562 1.12 8776 1.16 1.08 +.02 -94.4 TPG RE N TRTX 1.72 17.4 6 21.30 2.45 838 9.87 4068 10.24 9.23 +.75 -51.3 TPG SpLnd N TSLX 1.56 9.1 8 23.67 11.25 17.10 -20.4 TPI Co Q TPIC 45.50 9.19 524 38.80 2289 41.24 38.34 -1.12 +109.6 TSR h Q TSRI 8.88 2.64 3 6.63 11 6.94 6.44 +.10 +84.8sTTEC Hl Q TTEC .66e 1.0 62 66.34 26.28 373 65.06 973 66.34 62.04 +2.73 +64.2 TTM Tch Q TTMI 22 16.25 8.06 2358 12.62 8541 13.12 12.60 -.15 -16.1 Tabula Q TRHC 69.72 30.12 189 34.03 980 35.24 32.80 -.36 -30.1 TactSys Q TCMD 71.65 29.47 216 42.90 1321 44.44 40.32 +1.41 -36.5 Taitron h Q TAIT .16f 5.7 3.99 2.02 6 2.82 98 2.86 2.63 +.16 -.7sTaiwan N TWN 1.71 26.42 13.75 3 25.66 35 26.42 25.10 +.92 +24.7 TaiwLipo Q TLC 12.65 2.48 12 4.34 78 4.50 4.30 -.07 -19.3sTaiwSemi N TSM .73e .8 102.44 42.70 5326 95.33 48714 102.44 95.30 +2.11 +64.1 TakeTwo Q TTWO 30 180.61 100.00 1455 170.05 6250 172.53 159.55 +8.22 +38.9 TakedaPh N TAK 20.93 12.43 735 17.55 4640 17.62 17.12 +.26 -11.0 Takung A TKAT 2.38 .40 33 .97 65 1.24 .94 -.18 +94.4 Talend Q TLND 46.80 18.30 127 39.72 896 42.90 39.44 -1.63 +1.6 TalosEn N TALO 31.34 5.00 310 8.25 3253 8.99 7.73 +.74 -72.6 TandmD Q TNDM 123.74 43.69 743 93.40 4948 102.15 92.30 -6.04 +56.7 TandyLth h Q TLF 5 5.82 2.92 3.00 -47.5 TangerFac N SKT 1.43f 15.7 5 16.93 4.05 3143 9.12 15244 9.60 8.58 +.42 -38.1sTantech Q TANH 3.65 .81 35406 1.30 43183 3.65 1.19 -1.98 -28.2 Taopng hrs Q TAOP 15.00 1.86 115 2.86 529 2.98 2.77 +.07 -14.9 Tapestry N TPR 1.35 4.7 18 30.40 10.18 3850 28.46 21594 28.79 26.78 +2.12 +5.5 Tarena lf Q TEDU .28e 12.6 5.36 .75 139 2.23 1425 2.28 1.81 +.29 +13.8 TargaRes N TRGP .40m 1.7 42.13 3.66 2107 23.08 13419 23.75 21.01 +2.55 -43.5 TargaR pfA N NGLSpA 2.25 8.9 27.00 6.47 226 25.14 335 25.15 23.75 +1.36 -2.8sTarget N TGT 2.72 1.6 29 173.44 90.17 6616 172.31 38251 174.41 160.51 +10.11 +34.4 TargtHosp Q TH 19 5.77 .82 121 1.52 1360 1.99 1.39 +.13 -69.6 TaroPhrm N TARO 12.81e 9 99.69 53.95 20 65.70 161 66.79 62.05 +.94 -25.3 TarsusPh n Q TARS 27.90 15.33 40 23.00 248 26.00 21.70 -1.50 +11.8 Taseko A TGB 1.34 .20 2034 .83 10149 .88 .78 +.01 +73.1 TataMotors N TTM 14.03 3.92 1680 11.29 13424 11.93 10.25 +1.26 -12.7tTattoCh A n Q TTCF 27.20 15.12 2182 15.79 11200 17.65 15.12 -1.27 -37.2 Taubmn N TCO 2.70 6.3 22 53.40 26.24 1267 42.82 36236 42.85 42.70 +3.34 +37.7 Taub pfJ N TCOpJ 1.63 6.5 26.28 12.16 5 25.18 682 25.30 25.07 +1.43 -3.0 Taub pfK N TCOpK 1.56 6.2 26.49 11.31 15 25.16 870 25.35 25.10 +1.31 -2.9 TaylrDv Q TAYD 13.39 6.61 2 9.90 20 9.94 9.27 +.43 -5.8 TaylorMH N TMHC 11 28.36 6.39 778 25.60 5797 25.72 24.11 +1.17 +17.1 TayshaGn n Q TSHA 27.53 18.16 43 21.17 359 22.44 20.00 +.77 -12.0 Team N TISI 16.77 3.75 214 9.92 3130 11.56 8.79 +1.36 -37.9 TechCom lf Q TCCO 10.49 1.72 81 3.54 193 3.93 3.43 -.09 -29.9 Technip N FTI .13 5 21.84 4.49 3811 8.26 36092 8.75 7.60 +.95 -61.5 TechTarg Q TTGT 57.85 16.82 230 53.02 1089 55.50 50.02 -2.21 +103.1 TeckRes g N TECK .19e 17.77 5.60 3307 15.06 17827 15.34 14.68 +.38 -13.3 Tecnoglass Q TGLS .11 1.8 15 8.50 2.15 70 5.95 483 6.47 5.80 -.10 -27.9 Tecton pfB Q TECTP 2.25 27.3 10.80 6.75 8.25 17 8.50 8.00 +.25 -21.3 Teekay N TK 1.00f 44.8 5.63 1.70 899 2.23 4047 2.27 2.02 +.25 -58.1 TeekLNG N TGP .76 6.3 16.40 7.00 322 12.15 1394 12.29 11.72 +.34 -21.9 TeekLN pfA N TGPpA 2.25 8.9 27.01 13.57 5 25.37 37 25.79 25.27 -.03 -4.1 TeekOffsh N TOO .04m 2.6 1.55 1.53 1.55 +.3 TeekOf pfA N TOOpA 1.81 21.9 22.42 5.64 8.28 -60.8 TeekOf pfB N TOOpB 2.13 22.9 24.00 6.90 9.29 -58.2 TeekyTnk rs N TNK 26.92 8.90 404 11.18 2078 11.46 10.55 +.70 -53.4 Tegna N TGNA .28 1.9 9 18.31 9.61 1858 14.40 10526 14.98 13.92 +.18 -13.7 TejonRnch N TRC 16.66 12.12 76 14.61 289 15.18 14.33 +.01 -8.6 Tekkorp un Q TEKKU 10.05 9.70 4 9.99 29 10.03 9.95 +.01 +.6 TeklaHlth N HQH 1.93e 8.9 22.56 13.78 109 21.61 626 21.86 21.50 +.06 +3.5sTeklaHcrOp N THQ 1.35a 7.1 19.98 11.50 169 19.14 855 19.98 19.11 -.31 +.4 TeklaLfSci N HQL 1.48e 8.1 19.28 11.45 50 18.31 365 18.65 18.25 +.07 +5.0sTeklaWH N THW 1.40 9.3 15.64 8.76 108 15.04 840 15.64 15.01 +.08 +8.6 Teladoc N TDOC 253.00 75.20 4439 200.00 23007 200.33 175.10 +16.93 +138.9 Telaria N TLRA 14.19 4.79 6.00 -31.9 TlcmArg N TEO .71e 10.0 12.24 6.22 138 7.10 738 7.47 6.80 +.14 -37.4 Teledyne N TDY 42 398.99 195.34 166 382.02 900 398.68 380.15 +2.71 +10.2 Teleflex N TFX 1.36 .4 46 409.27 221.27 226 370.61 1453 379.28 361.21 +6.21 -1.5 TelefBrasil N VIV .64e 7.6 10 14.68 7.08 784 8.41 4939 8.88 8.27 +.25 -41.3 TelefEsp N TEF 1.20e 29.4 7.68 3.22 1141 4.07 27736 4.27 4.06 +.03 -41.6 Telenav Q TNAV 6.50 3.45 298 4.76 1634 4.80 4.74 +.01 -2.1 TelData N TDS .66 3.5 5 25.64 14.05 711 18.70 5351 19.82 18.55 -.39 -26.5 TelData45 N TDI 1.66 6.3 28.50 12.50 3 26.15 18 26.54 26.03 -.27 TelData 61 N TDA 1.47 5.8 25.77 10.56 6 25.39 50 25.65 25.19 -.26 +.4 TelData60 N TDJ 1.75 6.8 26.05 12.50 7 25.79 47 25.92 25.77 -.04 +1.7 TelData59 N TDE 1.72 6.7 25.99 12.62 9 25.77 54 25.84 25.67 +.01 +1.0 Teligent hrs Q TLGT 6.90 .46 6758 .54 13668 .61 .48 +.04 -87.2 Tellurian Q TELL 8.69 .67 3793 1.10 28764 1.18 .96 +.09 -84.9 Telus gs N TU 20.91 13.54 546 18.81 4479 19.12 18.65 -.05 TmpDrgn N TDF 4.00e 2.0 25.40 12.45 24 24.27 205 25.00 24.02 -.11 +39.0sTmpEMF N EMF 1.28e 1.8 17.15 9.40 64 17.15 204 17.20 16.73 +.40 +10.0 TmpEMI N TEI .80a 10.4 9.39 6.32 167 7.68 799 7.70 7.40 +.30 -16.4 TmpGlb N GIM .30 5.6 6.24 4.30 370 5.37 1881 5.37 5.20 +.15 -12.4sTempurSly N TPX 29 103.04 22.00 580 102.52 3313 103.04 94.00 +8.56 +17.8 10xGenm Q TXG 166.31 48.78 443 139.72 2945 141.76 131.09 +1.17 +83.2 Tenable Q TENB 42.39 16.28 488 35.83 3981 36.20 34.14 +1.15 +49.5 Tenaris N TS .54e 3.7 23.54 8.86 1808 14.76 8844 15.15 14.37 +1.05 -34.8 TenaxTh Q TENX 2.68 .25 65 1.01 442 1.11 .96 -.07 -28.4 TenetHlth N THC 39.37 10.00 535 31.59 4260 32.86 30.58 +.44 -16.9 Tengsco A TGC 4.36 .37 143 1.08 2187 1.15 .83 +.21 +120.4 Tennant N TNC .92f 1.4 87.06 46.64 83 66.48 411 68.73 64.14 +2.67 -14.7 Tenneco N TEN 2 14.85 2.21 989 10.28 6803 10.66 8.58 +1.78 -21.5 TVA 28 N TVC .96 3.6 27.50 23.08 5 26.45 42 26.62 26.05 +.31 -1.0 TVA 29 N TVE .84 3.2 27.90 23.15 11 26.14 65 26.40 25.92 +.16 +2.7 TenzingA Q TZAC 13.00 9.57 2 10.86 58 10.90 10.70 -.02 +3.8sTenzAcq un Q TZACU 11.80 10.20 11.80 1 11.80 11.80 +1.36 +14.5 Teradata N TDC 13 27.79 17.62 765 20.93 4312 22.04 20.82 -.20 -21.8sTeradyn Q TER .40 .4 45 107.24 42.87 1367 106.33 6624 107.93 102.67 +4.04 +55.9sTerex N TEX 27 31.95 11.54 1159 30.37 4206 31.95 28.98 +1.56 +2.0 Terminix N TMX 50.68 17.63 570 50.12 2605 50.55 48.38 +.50 +29.6sTernium N TX 1.20e 4.9 8 25.87 9.59 426 24.72 2293 25.87 24.34 +.76 +12.4 TerrenoRlt N TRNO 1.16f 2.0 53 64.24 42.12 310 59.21 1863 62.73 57.47 -2.32 +9.4 TerritBcp Q TBNK .92 4.2 10 32.45 19.23 29 21.71 89 23.50 21.63 -1.01 -29.8sTesla Inc s Q TSLA 508.61 65.42 32750 489.61 259128 508.61 404.09 +81.11 +485.2 TetraTc Q TTEK .68 .6 44 127.19 63.61 290 121.65 1856 127.19 118.80 +4.51 +41.2 TetraTech N TTI 2.13 .22 1470 .74 8033 .76 .61 +.14 -62.3 TeucrCorn N CORN 14.93 11.52 93 14.16 751 14.30 13.95 +.20 -4.3 TeucrSug N CANE 7.65 4.91 41 6.48 191 6.59 6.40 +.10 -7.7 TeucrWht N WEAT 6.16 4.85 502 5.84 1756 5.95 5.81 -.03 -.2sTeucrSoyb N SOYB 17.98 13.27 169 17.88 746 18.04 17.47 +.37 +13.0sTeucrmAgs N TAGS 20.50 15.58 1 19.75 8 20.50 19.75 +.11 +.8 TevaPhrm N TEVA .73e 7.8 13.76 6.25 6881 9.48 35120 9.86 9.22 -.01 -3.3 TexCapB 42 Q TCBIL 1.63 6.2 27.65 12.50 1 26.06 9 26.67 26.06 -.17 +.7 TexCapB pf Q TCBIP 1.63 6.3 26.45 13.50 3 25.89 30 26.32 25.75 -.07 -.3 TxCapBsh Q TCBI 10 64.88 19.10 369 54.20 1684 55.85 51.92 +2.70 -4.5 TexInst Q TXN 3.60 2.3 28 164.63 93.09 2941 156.82 16170 159.39 152.71 +.17 +22.2 TexPacLd N TPL 10.00 1.7 838.50 295.05 10 577.26 74 586.99 557.71 +27.41 -26.1 TexRdhse Q TXRH 1.44f 1.9 41 84.27 25.15 753 73.91 3774 77.21 71.80 +.97 +31.2sTextainer N TGH .96 5.4 19 20.00 5.50 297 17.72 1853 20.00 16.29 +1.16 +65.5 Textron N TXT .08 .2 9 51.53 20.26 1146 44.81 6471 46.90 44.19 +1.28 +.5 The Real Q REAL 19.15 5.00 1058 13.01 9040 13.85 12.70 -.28 -31.0 The9 rs Q NCTY 12.30 2.04 2414 3.03 4507 3.16 2.26 +.46 -66.8 TheraAcq n Q RACA 21.44 11.11 8 14.29 60 15.84 13.65 +.54 +18.9 TherapMD Q TXMD 2.93 .85 2581 1.27 24115 1.32 1.21 +.04 -47.5 TheravBio Q TBPH 31.54 14.48 206 17.21 1562 18.21 16.56 -.45 -33.5 ThermoFis N TMO .88f .2 56 532.57 250.21 1868 451.04 11234 495.73 449.75 -37.55 +38.8 Thermon N THR 28 27.43 9.98 224 13.69 1103 13.94 12.74 +1.13 -48.9 ThirdPtRe N TPRE 11.52 5.64 358 9.21 2830 9.65 8.88 +.47 -12.5 1347PrpIns Q PIH 30 5.92 2.93 0 3.01 48 3.33 2.98 +.01 -45.5 1347PrIn pf Q PIHPP 2.00 8.1 28.71 17.60 4 24.64 11 24.64 23.32 +1.10 -9.1 36Kr Hld Q KRKR 9.87 2.29 38 3.23 137 3.29 2.88 +.28 -56.3 ThomsonR N TRI 1.52f 1.9 34 89.55 52.23 323 80.72 1990 83.22 79.39 -2.01 +12.7 Thor Inds N THO 1.64f 1.8 16 121.33 32.30 465 93.24 2677 94.67 85.56 +6.48 +25.5 3D Sys N DDD 12.56 4.60 2202 7.42 13136 7.64 6.89 +.22 -15.2 3M Co N MMM 5.88 3.4 24 182.55 114.04 2656 172.89 13691 174.70 169.30 +4.57 -2.0 360 Fin Q QFIN 18.06 6.37 3259 12.45 7023 13.75 11.88 -.50 +27.4 ThryvHld n Q THRY 15.55 8.10 8 9.62 109 10.40 8.87 -.63 -33.1 ThndBrII Q THBR 10.92 9.15 318 10.19 616 10.19 10.05 +.11 +2.4 ThndBII un Q THBRU 11.70 9.15 18 10.70 79 10.85 10.00 +.20 +2.4 Tidwtr N TDW 1.00 10.5 20.29 4.09 149 9.52 921 9.90 8.25 +1.62 -50.6 Tidwtr wtB N TDW/WS/B Tiffany N TIF 2.32 1.8 29 134.42 103.89 922 131.43 5067 131.70 131.34 +.06 -1.7 TigerShsCh Q TTTN 45.47 23.87 43.69 47 44.00 43.48 +.27 +48.7 Tillys N TLYS 19 11.30 3.46 131 7.99 735 8.27 7.60 +.50 -26.4 Tilray Q TLRY 23.80 2.43 16887 7.36 72280 7.67 6.68 -.29 -57.0 TimbrPhr A TMBR 3.64 .87 325 .99 936 1.01 .91 +.01 +201.2 TmbrlndBc Q TSBK .80e 3.4 10 31.00 13.60 15 23.48 131 23.72 22.09 +1.04 -21.0sTimken N TKR 1.12 1.6 28 73.92 22.26 369 71.94 2705 73.92 70.46 +.87 +27.8 TimknSteel N TMST 8.00 2.16 207 4.47 943 4.67 4.26 -.01 -43.1 Tim HiDv N TPHD 27.34 15.70 7 25.21 55 25.80 25.07 -.14 -6.5 Tim LCap N TPLC 29.90 17.27 8 29.39 55 29.75 29.24 +.01 +8.0 Tiptree Q TIPT .16 3.0 29 8.30 4.45 66 5.25 415 5.47 5.23 +.01 -35.5sTitan Intl N TWI .02 .4 5.20 1.05 483 4.99 2348 5.20 4.68 +.34 +37.8sTitanMach Q TITN 61 19.04 6.96 222 18.33 1852 19.04 16.69 +1.74 +24.0 TitanPh Q TTNP .55 .09 531252 .21 897061 .29 .11 +.09 +5.7 TivityHlth Q TVTY 8 26.07 1.92 271 16.41 2065 16.52 15.36 +.91 -19.3 Tiziana Q TLSA 16.79 1.54 969 2.48 2055 3.03 2.45 -.50 -8.1 TollBros N TOL .44 .9 9 50.42 13.28 712 47.07 4723 48.10 44.44 +1.68 +19.1 TomiEnv n Q TOMZ 11.30 4.05 88 4.38 1426 5.16 4.20 -.61 -40.9 Tompkins A TMP 2.08 3.2 12 93.66 53.32 246 65.92 458 68.92 64.13 +1.70 -28.0 TonixP h Q TNXP 2.46 .39 4533 .58 26717 .67 .56 -.04 -50.4 TootsieR N TR .36b 1.1 29 38.92 28.99 311 31.49 1015 33.06 31.10 -.41 -5.0 TopBuild N BLD 75 191.79 54.83 269 183.45 1620 185.72 167.28 +16.44 +78.0 Torchlght Q TRCH 1.09 .21 433 .30 2850 .30 .26 +.02 -60.8 Torm Q TRMD .85p 8.70 6.34 20 7.10 154 7.57 7.02 -.10 -17.2sToro Co N TTC 1.00f 1.1 36 90.14 52.07 394 89.56 1718 90.18 87.21 +2.46 +12.4 TorDBk N TD 3.16 9 58.40 33.74 1299 52.62 7601 52.63 50.00 +3.23 -6.3 MonTNAPpl N TPYP .45p 23.95 10.92 27 17.10 328 17.30 16.68 +.56 -27.2sTortWat N TBLU 38.99 22.84 1 38.31 15 38.99 37.87 +.04 +9.5 TortEnInf N TYG 2.62 64.7 19.58 1.15 4.05 -77.4 TorEsAsst N TEAF 17.70 6.10 54 13.60 332 13.87 12.67 +.99 -17.0 TortPplE N TTP 1.63m 46.7 13.62 2.00 3.49 -72.9 TortPw&E N TPZ 1.50 15.4 17.53 3.77 32 9.73 203 9.80 9.00 +.86 -42.6 Total SA N TOT 2.71e 6.6 56.91 22.13 2826 41.32 13355 41.58 40.11 +2.52 -25.3 TottenAc h Q TOTA 11.25 10.30 0 10.80 2 10.98 10.76 -.10 +3.0 TottnA rt h Q TOTAR .57 .06 30 .40 39 .46 .38 +.02 +148.4 TottnA un h Q TOTAU 13.00 10.36 13.00 +23.5 ToughBl rs Q TBLT 4.80 .62 1377 .83 7410 .83 .74 +.05 -58.6 TowerSemi Q TSEM 19 25.80 12.13 297 23.53 1895 23.97 23.06 +.54 -2.2 TownSprts Q CLUB 3.00 .20 .20 -88.3 TowneBank Q TOWN .72 3.3 29.02 15.03 140 21.62 879 22.54 21.29 +.90 -22.3 TownsqMda N TSQ .30 5.0 8 10.34 3.54 56 6.05 117 6.27 5.45 +.63 -39.3sToyota N TM 144.65 108.01 113 142.13 765 144.65 140.13 +.51 +1.1sTracon h Q TCON 8.80 .95 359 8.40 3174 8.80 6.81 +.77 +259.0 TractSupp Q TSCO 1.60f 1.2 35 157.07 63.89 1304 129.70 7514 134.21 128.00 -1.88 +38.8 TradDsk A Q TTD 847.50 136.00 743 827.00 4663 837.03 714.38 +92.23 +218.3 Tradeweb Q TW .32 .5 69.06 33.23 274 59.28 2122 60.92 57.58 -.98 +27.9 TraneTch N TT 2.12 1.5 33 153.72 70.00 1115 144.20 7997 152.94 142.70 -3.79 +39.9 TransAct Q TACT .36 4.0 38 11.61 2.87 4 9.00 68 9.48 8.73 +.20 -18.0 TransEnt rs A TRXC 3.61 .28 1139 .43 8573 .45 .39 +.01 -70.9 TransMed Q TMDX 20.99 10.10 83 14.78 269 14.88 13.81 +.45 -22.3 TransUn N TRU .30 .3 38 101.16 52.50 1323 94.39 6163 97.64 93.77 +1.42 +10.3 Trnsalta g N TAC .17 8.44 3.63 142 6.61 746 6.68 6.44 +.22 -7.7 TrnsatlPet A TAT .84 .12 3675 .24 13302 .28 .20 +.02 -50.8 Transcat Q TRNS 24 34.18 16.50 27 31.03 144 33.76 30.00 -.99 -2.6 TrnsRty N TCI .20p 2 41.50 16.00 1 27.50 4 28.77 26.73 -.11 -31.0 TransDigm N TDG 24.00 38 673.51 200.06 374 574.13 2089 600.05 565.10 +7.35 +2.5 TransGlb Q TGA .07 1.57 .30 146 .47 1452 .48 .41 +.04 -66.2 TranslBio Q TBIO 28.09 6.80 1066 18.32 5236 18.74 16.11 +2.29 +125.1 Transocn N RIG 7.28 .65 51438 1.38 162301 1.54 1.11 +.30 -79.9 TrGasSur N TGS a 49 7.69 3.72 75 5.41 476 5.59 5.15 +.01 -24.5sTravelCt Q TA 33.78 5.51 79 31.76 654 33.78 30.59 +1.35 +85.2 TravCtrs 28 Q TANNI 2.06 8.8 23.47 -4.9 TravelC 29 Q TANNL 2.00 8.6 23.28 -6.1 Travelers N TRV 3.40f 2.5 14 141.87 76.99 1322 134.55 6334 138.98 131.46 -.08 -1.8 Travelzoo Q TZOO 25 12.40 3.04 91 9.86 615 10.28 8.53 +1.59 -7.9 TreanIns n Q TIG 17.90 9.90 53 13.99 653 14.51 12.49 +.90 -9.8 TrecoraRs N TREC 9 8.19 4.23 75 6.70 442 6.73 6.50 +.20 -6.3 Tredgar N TG .48 3.0 21 23.48 11.31 85 15.81 541 16.21 15.42 +.14 -29.3 TreeHseF N THS 12 53.98 33.50 657 38.85 2777 39.92 37.95 -.14 -19.9 TrmntMtg Q TRMT .04m 1.0 6.86 1.63 28 4.13 131 4.30 3.67 +.44 -16.8 Trevena h Q TRVN 3.68 .46 2880 2.49 16287 2.70 2.43 -.21 +196.1 TreviTh Q TRVI 8.50 1.33 15 3.04 110 3.44 2.90 -.32 -18.9 Trex s N TREX 86 81.23 28.11 561 74.72 3448 75.97 71.11 +2.39 TriPointe N TPH 14 19.59 5.89 1553 17.58 10639 18.56 17.52 -.04 +12.8 TriContl N TY 1.15e 4.1 29.21 16.94 33 28.38 238 28.74 27.91 +.67 +.6 TriCntl pf N TYp 2.50 4.4 58.44 52.00 57.40 1 57.40 57.11 +.06 +4.6 TribPubl Q TPCO 1.00e 82 13.86 4.91 68 12.25 383 12.92 12.14 -.13 -6.9 Tricida Q TCDA 10 44.30 3.74 1164 7.12 5684 7.54 6.09 +.66 -81.1 TriCoBsh Q TCBK .88 2.6 14 41.42 23.05 71 33.23 397 34.37 32.36 +1.15 -18.6 TridntAcq Q TDAC 11.20 10.30 100 11.02 1295 11.18 10.82 +.19 +4.4 TridntAcq un Q TDACU 15.09 10.01 1 12.50 4 14.00 12.00 +1.68 +17.9sTrilliumTh Q TRIL 18.73 .25 1265 17.78 10663 18.73 15.02 +2.28 +1626.2 TrilogyMtl A TMQ 5 2.74 1.03 279 1.65 1009 1.74 1.62 +.04 -36.5 TriMas h Q TRS 19 32.01 18.05 131 26.73 868 28.64 26.22 -.48 -14.9 Trimble Q TRMB 32 60.32 20.01 943 58.31 5387 59.02 56.01 +.20 +39.9 TrimShrk N TTAC 44.26 26.28 25 43.48 78 43.79 43.00 +.13 +10.6sTrimAllC N TTAI 29.76 16.21 0 29.87 2 29.87 29.52 +.36 +10.1 TriNetGrp N TNET 26 80.16 27.79 268 74.88 1272 76.27 73.11 -.18 +32.3sTrinityBio Q TRIB .88 30.8 3 3.40 .56 325 2.86 2981 3.40 2.60 -.16 +176.9 Trinity N TRN .76f 3.5 5 24.64 14.53 978 21.52 4885 24.21 21.39 -1.39 -2.8 TrinityPlce A TPHS 3.99 1.11 25 1.43 88 1.44 1.36 +.03 -52.5 Trinseo SA N TSE 1.60 4.2 4 42.54 14.16 260 38.46 2006 40.95 37.65 -.09 +3.4 TrioTch A TRT 9 5.49 2.43 10 3.60 18 3.95 3.50 -.23 -9.8 Trip.com Q TCOM 48 38.95 20.10 3049 33.72 19219 35.42 33.34 -.93 +.5 TripAdvis Q TRIP 3.50e 37 31.67 13.73 2221 25.91 14353 27.74 25.02 +.43 -14.7 TriplePtV N TPVG 1.44 11.2 8 15.11 2.80 212 12.90 1063 13.08 12.46 +.56 -9.3 TripPt22 N TPVY 27.07 12.50 2 25.47 18 26.51 25.10 +.36 +.2 Triple-S N GTS 21 24.18 9.13 80 22.82 460 23.73 22.14 +.04 +23.4 TriStCap Q TSC 8 26.43 7.59 112 15.18 582 16.46 14.97 +.31 -41.9 TriStCap pf Q TSCAP 1.69 6.5 29.82 14.25 1 26.16 5 26.46 25.00 -.40 -1.5 TriStCap pfB Q TSCBP 1.59 6.2 29.46 12.00 3 25.75 115 27.00 24.28 +.30 -4.2sTritonInt N TRTN 2.08 4.8 43.75 19.80 424 43.15 3223 43.75 40.62 +2.94 +7.3 TritnInt pfB N TRTNpB 2.00 7.5 27.50 9.39 6 26.81 48 26.86 26.14 +.65 -1.0 TritInt pfC N TRTNpC 1.84 7.2 26.75 9.30 5 25.65 93 25.92 25.46 +.15 -1.1 TritInt pfD N TRTNpD 1.72 6.8 25.87 7.20 0 25.30 120 25.30 24.83 +.48 +.3sTriumphBc Q TBK 23 49.42 19.03 251 46.90 806 49.42 45.67 -.57 +23.4 TriumphGp N TGI .16 1.4 2 29.38 3.02 1096 11.59 8946 12.50 10.12 +1.87 -54.1 Trivago Q TRVG 3.07 1.25 835 1.49 8536 1.54 1.39 +.09 -43.1 TrueBlue N TBI 11 24.30 12.02 141 17.63 712 18.55 17.47 +.14 -26.7 TrueCar Q TRUE 6.47 1.98 709 3.98 5053 4.05 3.83 +.08 -16.2 TruistFn N TFC 1.80 3.9 12 56.92 24.01 6019 46.21 29343 49.15 46.07 -.98 -18.0 Truist pfO N TFCpO 28.23 25.06 86 27.73 399 28.16 27.49 +.20 +8.8sTrupanion Q TRUP 97.89 22.48 443 95.93 2242 97.89 86.10 +9.06 +156.1 TrstNY Q TRST .27 4.4 11 9.10 4.30 319 6.21 1792 6.46 6.08 +.08 -28.4 Trustmk Q TRMK .92 3.6 12 35.64 20.08 176 25.49 1439 26.92 25.02 -.16 -26.1 TrxadeG n Q MEDS 11.60 4.01 143 4.71 989 5.09 4.58 -.23 -27.6 Tsakos N TNP .20 10.0 4.05 1.45 2.01 -45.7 Tsakos pfD N TNPpD 2.19 10.3 25.19 9.90 54 21.27 409 21.39 20.03 +1.17 -13.5 TsaksE p E N TNPpE 24.98 9.75 24 22.30 130 22.76 20.53 +1.90 -5.2 T2 Biosys Q TTOO 2.31 .24 3522 1.13 17500 1.21 1.10 -.08 -3.4 Tucows grs Q TCX 56 78.00 42.50 35 72.61 187 73.25 68.67 +1.13 +17.5 TufinSoft N TUFN 78 19.56 5.79 151 7.79 1236 8.28 6.98 +.59 -55.7 Tuniu Q TOUR 3.06 .73 2755 2.41 9701 2.80 1.70 +.85 -4.4sTuppwre N TUP 1.08 3.1 36.10 1.15 1796 35.26 9412 36.36 28.28 +5.62 +311.0 Turkcell N TKC 6.36 4.36 239 5.21 1129 5.36 5.08 -.05 -10.2 TrmrcAc un Q TMPMU 10.15 9.95 10.02 20 10.10 10.02 -.03 -.2sTurnPtBr N TPB .18 .5 41.82 14.09 97 38.44 615 41.82 37.70 -.35 +34.4 TurnPtTh Q TPTX .05p 122.85 31.30 243 103.10 1503 111.99 99.28 -7.30 +65.5 TurqHillRs N TRQ 7 1.20 .30 .79 +6.7 TurtleBc Q HEAR 22.94 4.05 394 18.28 2307 18.57 17.43 +.48 +93.4sTuscnHld Q THCB 10.53 9.16 585 10.30 3591 10.53 10.24 +.05 +3.4sTuscnHl un Q THCBU 12.87 9.75 4 11.90 21 12.87 11.03 +.75 +13.3 TuscanII Q THCA 10.14 9.02 9 10.02 12 10.09 9.98 +.03 +1.6 TuscanII un Q THCAU 11.19 8.94 10.17 0 10.17 10.17 -1.02 +.8 TutorPerini N TPC 8 17.51 2.61 546 13.81 2219 15.16 13.35 -.08 +7.4 21Vianet Q VNET 83 30.44 6.31 1093 24.13 5383 25.10 22.27 -.37 +232.8s22ndCentry A XXII 1.52 .55 9946 1.35 32446 1.80 .81 +.53 +22.7 Twilio N TWLO 341.70 68.06 2722 298.31 13130 306.60 270.70 +23.88 +203.5 TwinDisc lf Q TWIN .36 6.1 4 11.61 4.66 26 5.87 219 6.00 5.48 +.23 -46.7 TwnRvrWr N TRWH .40 1.5 59 30.45 7.22 27.14 +5.8sTwistBio Q TWST 115.90 18.52 477 115.56 2147 117.70 102.02 +8.20 +450.3 Twitter N TWTR 52.93 20.00 16782 44.68 69289 45.32 42.36 +1.20 +39.4 TwoHrb pfA N TWOpA 2.03 8.6 29.55 7.33 3 23.62 92 23.77 23.19 +.49 -14.9 TwoHrb pfB N TWOpB 1.91 8.4 28.25 6.68 14 22.78 145 23.04 22.15 +.75 -17.0 TwoHrbI N TWO .56m 8.9 3 15.85 2.25 3270 6.27 18555 6.73 6.13 +.07 -57.1 TwoHrIn pfC N TWOpC 26.84 6.90 15 21.18 412 21.90 21.10 +.08 -18.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 72

TwoHrIn pfD N TWOpD 25.84 6.99 10 23.72 78 23.76 23.10 +.42 -6.3 TwHrIn pf E N TWOpE 25.80 6.27 9 23.12 210 23.20 22.40 +.60 -8.7 2U Q TWOU 49.46 11.51 628 34.12 4472 34.45 31.24 +1.74 +42.2 TylerTech N TYL 97 429.91 247.22 247 414.47 785 417.56 405.20 -1.68 +38.1 TymeTch Q TYME 2.04 .85 145 .94 1636 1.00 .91 +.01 -32.6 Tyson N TSN 1.68 2.8 11 94.24 42.57 2856 60.74 15616 65.02 60.52 -1.61 -33.3U -:US AutoPts Q PRTS 22 12.78 1.04 12.63 +474.1 US Concrte Q USCR 18 43.35 6.75 111 36.58 656 38.29 36.16 +.96 -12.2 US Gl hrs Q USAU 14.44 2.61 38 9.26 140 9.30 8.84 +.18 +14.7 US WellSv Q USWS 2.03 .23 1016 .38 3591 .41 .32 +.05 -79.9 US Well wt Q MPACW .44 UBS 3xLCr N WTIU 15.57 .18 .21 -98.5 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 518.93 147.31 0 485.72 4 495.60 482.00 -3.98 +45.7 UBS2xSPDiv N SDYL 3.40e 4.0 102.38 32.21 9 85.79 18 89.42 85.00 +1.40 -15.1sUBS Grp N UBS .69e 4.8 14.54 7.48 2831 14.42 16101 14.54 14.04 +.75 +14.6 uCldlink n Q UCL 24.77 8.56 0 9.00 3 9.35 8.77 -.68 -47.8 UDR N UDR 1.44 3.7 46 51.25 29.20 1812 39.23 9309 40.64 37.69 +.36 -16.0 UFP Inds Q UFPI .33e .6 24 64.20 29.17 267 53.99 1335 54.63 52.22 +1.10 +13.2 UFP Tch Q UFPT 19 52.59 30.80 22 44.01 121 45.74 43.11 -.69 -11.3 UGI Corp N UGI 1.30 3.6 8 45.71 21.75 924 35.88 5644 37.32 35.43 -.55 -20.5sUMB Fn Q UMBF 1.28f 1.9 19 72.48 39.47 126 68.46 947 72.48 67.47 -.07 -.3 UMH Prop N UMH .72 5.0 20 16.64 8.63 163 14.30 654 14.90 14.08 +.07 -9.1 UMH pfB N UMHpB 2.00 7.9 26.22 14.50 25.26 -2.5 UMH pfC N UMHpC 1.69 6.7 26.54 10.25 19 25.17 93 25.27 25.09 -.09 -3.7 UP Fint Q TIGR 7.60 2.03 3035 7.15 13451 7.38 5.60 +1.77 +101.4 USEcology Q ECOL .72 2.1 15 37.32 29.89 233 34.59 931 37.07 33.85 -1.29 -43.5 US FdsHl N USFD 19 42.28 8.32 2431 30.01 14580 32.17 29.68 -.05 -28.4 USGlobInv Q GROW .03 .9 3.90 .80 164 3.24 615 3.33 2.96 +.21 +125.0 USPhysTh N USPH 1.28f 1.2 50 133.21 45.13 56 106.72 420 113.54 104.84 -2.03 -6.7 US Silica N SLCA .02m .5 6.55 .79 1184 4.19 8052 4.35 3.26 +1.09 -31.9 US XprE N USX 11.34 2.65 188 8.17 1369 8.27 7.49 +.41 +62.4 USA Cmp N USAC 2.10 18.0 18.32 3.52 114 11.67 1133 12.00 10.90 +.87 -35.7 USA Trk Q USAK 22 12.85 2.36 20 9.67 268 10.70 9.41 +.02 +29.8 USANA N USNA 16 92.26 43.01 72 75.42 486 77.05 73.00 +.39 -4.0 USCF shpei N BUY 21.31 11.23 17.18 -18.0 USCF shpen N BUYN 15.54 6.58 9.69 -37.2 USD Ptrs N USDP 1.48f 43.5 10.64 1.00 89 3.40 868 3.49 3.00 +.24 -65.7 UTStarcm Q UTSI 6 3.05 .82 33 .94 401 .97 .86 +.02 -68.1sUber Tch N UBER 50.09 13.71 17231 48.43 94398 50.75 48.27 +.82 +62.8 Ubiquiti N UI 1.60f .7 54 271.32 110.01 71 245.64 427 258.55 241.42 -7.42 +30.0 Ucommune Q UK 12.07 6.01 55 8.35 633 10.10 7.85 -1.69 -16.1 Ucommn wt Q UKOMW UltaBeauty Q ULTA 26 304.65 124.05 680 273.65 4931 287.24 262.61 +11.30 +8.1 UltraClean Q UCTT 25 31.10 11.79 290 28.71 1704 28.95 26.80 +2.08 +22.3 Ultragenyx Q RARE 123.35 31.99 267 114.37 1819 120.00 110.21 -2.85 +167.8 Ultralife Q ULBI 18 9.25 4.85 244 6.82 763 6.99 5.75 +.96 -7.7 Ultrapar N UGP .55e 14.6 6.68 1.97 539 3.74 3447 3.97 3.74 -.03 -40.3 Umpqua Q UMPQ .84 5.9 9 18.94 8.88 1199 14.13 7629 14.75 13.88 +.37 -20.2 UndrArm N UAA 29 21.96 7.15 6613 16.73 31664 16.89 15.21 +1.84 -22.5 UnAr C wi N UA 19.65 6.37 5047 14.64 22171 14.87 13.37 +1.49 -23.7 UniQure Q QURE 76.69 34.38 752 46.11 2813 47.92 41.65 +2.86 -35.7 UnicoA Q UNAM 7.70 3.95 5.00 30 5.49 4.99 -.27 -20.6 Unifi N UFI 7 27.85 7.48 68 15.51 469 16.86 14.73 -.42 -38.6 UniFirst N UNF 1.00 .5 22 217.90 121.89 114 194.38 440 198.85 185.69 +9.60 -3.8 UnilevNV N UN 1.61e 2.7 63.10 42.00 1453 58.96 9285 61.88 58.53 -3.41 +2.6 Unilever N UL 1.48e 2.5 63.89 44.06 1536 59.24 6876 62.22 58.80 -3.49 +3.6 UnionA II un Q LATNU 10.70 8.86 10.39 13 10.50 10.10 +.13 +2.0 UnionBkVT Q UNB 1.28 5.0 17 38.79 16.50 4 25.49 28 26.63 25.39 -.01 -29.7 UnionPac N UNP 3.88 1.9 26 210.95 105.08 1854 203.39 13297 209.94 200.63 -.05 +12.5 UniqueF A UFAB .20m 5.1 6 4.80 1.44 14 3.92 64 4.27 3.91 -.28 +1.6 Unisys N UIS 18.13 8.25 362 13.89 1787 14.21 13.60 +.22 +17.1 Unit N UNT 1 1.02 .14 .24 -66.1 UtdAirlHl Q UAL 5 93.72 17.80 15541 39.90 104742 42.89 39.58 +.91 -54.7 UnBnOH Q UBCP .57 4.6 9 15.56 7.64 0 12.49 14 12.70 12.13 -.01 -12.7 UtdBOH Q UBOH .28m 1.2 11 24.54 12.60 2 23.38 9 24.09 22.50 +.92 +2.9 UBSI Q UBSI 1.40 4.8 14 39.11 19.67 456 29.37 2381 31.10 28.00 +.23 -24.0 UtdCmBks Q UCBI .72 2.9 14 31.66 14.95 272 24.75 1811 26.15 24.38 +.54 -19.9 UtdFire Q UFCS 1.32 5.7 26 47.52 18.83 78 23.33 382 24.88 22.80 +.18 -46.6 UtdInsur Q UIHC .24 5.2 13.21 4.34 367 4.65 1368 4.82 4.38 +.26 -63.1 UtdMicro N UMC .09e 1.6 6.09 2.10 2778 5.78 17373 5.86 5.60 +.23 +115.7 UtdNtrlF N UNFI 23.38 5.00 817 16.19 3214 17.12 16.14 -.56 +84.8 UPS B N UPS 4.04 2.5 28 178.01 82.00 3969 163.76 19287 171.57 161.25 +.09 +39.9sUtdRentals N URI 16 220.81 58.85 1012 219.80 4957 223.89 207.84 +12.53 +31.8 USecBcCA Q UBFO .44 6.3 10 10.92 5.04 25 6.96 125 7.22 6.54 +.14 -35.1 USNatGas N UNL 9.25 7.10 13 7.98 102 8.50 7.78 -.64 -4.9 US12MoOil N USL 23.85 9.50 49 15.39 341 15.46 15.05 +.50 -33.1 USAntimny A UAMY .73 .22 4255 .41 14373 .45 .33 +.05 +7.0 US Bancrp N USB 1.68 3.9 10 61.11 28.36 5118 42.66 36010 45.04 42.34 -.65 -28.0 US Bcp pfA N USBpA 35.49e 3.8 974.15 650.00 924.00 3 929.90 920.00 -16.00 +5.0sUS Bcp pfH N USBpH .89e 3.7 24.00 13.26 49 23.77 546 24.00 23.54 +.14 +10.6 US Bcp pfM N USBpM 1.63 6.0 28.10 21.51 128 26.89 583 26.98 26.68 +.22 -2.6 US Bcp pfO N USBpO 1.29 5.0 26.68 15.11 38 25.62 325 25.89 25.51 +.10 -1.2 US Bc pfN N USBpN US Brent N BNO 21.98 5.91 555 11.26 2942 11.29 10.82 +.54 -46.0 US Cellular N USM 7 37.28 23.91 109 31.05 822 33.12 30.81 -.67 -14.3 US Cellu60 N UZA 1.74 6.7 26.62 13.49 10 25.90 59 26.20 25.60 -.08 +2.3 US Cellu 63 N UZB 1.81 7.0 26.78 13.25 7 25.91 48 26.14 25.90 +.3 US Cell64 N UZC 1.81 7.0 26.99 13.45 8 25.70 86 25.80 25.67 -.04 -1.4 USCmdtyFd N USCI 37.27 24.03 18 30.76 71 31.02 30.53 +.08 -16.6 US Eng rs Q USEG 18.57 2.44 555 3.32 1619 3.60 3.15 +.11 +9.9 US GasFd N UGA 33.82 8.19 23 20.15 502 20.16 19.48 +.82 -37.7sUSCoppFd N CPER 20.14 12.87 63 20.40 275 20.50 19.70 +.72 +16.3 USLime Q USLM .64 .7 25 109.87 60.99 13 96.40 27 104.40 95.30 -4.07 +6.8 US NGas N UNG 20.88 8.89 2506 10.05 29644 10.67 9.62 -1.27 -40.4 US Oil rs N USO 106.56 16.88 4907 29.27 20117 29.36 28.48 +1.14 USSteel N X .04 .4 6 14.52 4.54 6463 10.96 50209 11.55 10.72 +.38 -3.9sUtdTherap Q UTHR 144.26 75.58 389 136.02 1998 144.26 134.74 -5.46 +54.4 UtdGrdian Q UG .97e 6.8 21 20.89 10.65 6 14.25 25 14.89 14.02 -.15 -27.5 UtdhlthGp N UNH 5.00 1.5 27 367.95 187.72 3701 334.70 16828 359.58 331.71 -20.97 +13.9 UnitGrp Q UNIT .60 5.9 11.08 4.86 1724 10.16 11451 10.84 9.54 +.57 +23.8 UNITIL N UTL 1.50 3.9 20 65.76 32.80 73 38.06 894 38.23 36.15 +2.19 -38.4 UnityBcp Q UNTY .32 1.9 11 24.15 8.76 14 17.11 94 18.08 16.61 +.26 -24.2 UnityBio Q UBX 15.44 2.72 476 4.96 1980 4.97 4.59 +.30 -31.2sUntySftw n N U 122.95 75.11 2687 122.80 14623 124.18 105.37 +8.03 +44.8 UnivarSol N UNVR 30 24.77 6.40 2380 17.95 11148 18.44 17.21 +.58 -25.9 UnvslCp N UVV 3.08 6.9 6 58.30 37.04 127 44.55 689 47.29 44.28 -.59 -21.9sUnivDisp Q OLED .60 .3 222.20 105.11 275 220.91 1111 224.18 210.25 +11.79 +7.2 UnvElc Q UEIC 19 59.32 29.50 90 50.99 403 51.10 46.34 +4.12 -2.4 UnvHR N UHT 2.76f 4.6 32 132.41 52.25 29 59.61 221 63.47 58.06 -.74 -49.2 UnivHlthS N UHS .80 .6 17 148.27 65.20 438 130.97 2625 136.61 129.18 -2.23 -8.7 Univ Insur N UVE .64a 4.4 4 29.97 10.84 920 14.46 2028 14.83 13.72 +.95 -48.3 UnvLogist Q ULH .42 1.9 16 23.94 11.02 44 22.09 164 23.50 22.02 -.02 +16.5 UnvSecInst A UUU 5.11 .30 144 2.95 743 3.14 2.74 +.19 +375.8 UnvStainls Q USAP 16 15.45 5.12 34 6.84 208 7.12 6.63 +.24 -54.1 UnivTInst N UTI .08 1.3 9.76 2.75 141 6.11 602 6.19 5.58 +.39 -20.8 UnivstFinl Q UVSP .80 4.2 11 27.54 13.20 68 18.88 419 19.77 18.60 +.31 -29.5 UnumGrp N UNM 1.14 5.3 1 31.32 9.58 2995 21.41 12151 22.26 20.54 +.53 -26.6 UplandSoft Q UPLD 51.48 20.75 182 43.60 1002 44.66 41.88 +.53 +22.1sUpwork Q UPWK 35.61 5.14 2671 35.53 17610 36.24 30.00 +4.69 +233.0 Ur-Energy A URG .72 .27 247 .46 1821 .50 .42 -.02 -22.2 UraniumEn A UEC 1.29 .35 650 .98 4397 1.03 .93 -.01 +6.6 UrbnEdg N UE .88 6.6 14 21.01 6.98 714 13.25 4234 13.73 12.72 +.95 -30.9 UrbanOne Q UONE 54.16 .95 308 5.07 3669 5.38 4.82 +.25 +150.9 UrbanOnD Q UONEK 6.84 .56 599 1.13 11069 1.25 1.00 +.10 -40.5 UrbanOut Q URBN 14 32.86 12.28 4500 30.32 13997 30.52 26.03 +3.69 +9.2 UrogenP Q URGN 35.21 13.12 181 20.58 653 23.49 20.15 -2.69 -38.3sUrovantS Q UROV 16.25 6.55 178 16.14 2077 16.25 16.00 +.12 +4.1 UrstdBid N UBP 1.10 9.3 20 19.87 8.18 4 11.88 35 12.29 11.35 +.72 -39.4 UrsBidA N UBA .56f 4.4 21 24.88 8.22 291 12.72 2165 12.93 11.97 +1.36 -48.2 UrstBd pfK N UBPpK 1.47 6.1 26.47 13.73 14 24.08 63 24.36 23.74 +.50 -5.5 UrstBid pfH N UBPpH 1.56 6.3 27.35 12.61 3 24.60 26 24.75 24.40 +.23 -7.6 Usio Inc Q USIO 3.72 .75 105 1.57 816 1.65 1.50 +.01 +.3 UtahMed Q UTMD 1.14f 1.3 112.26 75.33 12 85.78 48 86.93 81.91 +3.52 -20.5sUtzBrnds n N UTZ .05p 19.50 16.60 1035 19.39 3715 19.50 18.58 +.78 +7.4 Uxin Ltd Q UXIN 3.10 .72 8274 1.23 24589 1.41 1.03 +.19 -45.6V -:VBI Vacc Q VBIV 6.93 .57 4311 2.75 33011 3.02 2.56 +.07 +99.3 VEON Q VEON .28e 19.3 2.78 1.20 2220 1.45 12736 1.50 1.41 +.05 -42.7 VF Corp N VFC 1.76e 2.1 25 100.25 45.07 2173 84.87 13540 86.91 80.26 +5.36 -14.8 VICI Pr N VICI 1.32 5.1 70 28.16 9.85 4072 25.87 26707 26.81 25.26 +.06 +1.3 VOC EnTr N VOC .66e 32.8 4 5.11 1.26 41 2.01 267 2.07 1.91 +.09 -56.6 VOXX Intl Q VOXX 14.14 1.82 209 11.58 783 11.78 10.81 +.52 +164.4 VSE Corp Q VSEC .36 1.0 11 41.14 13.83 29 35.50 140 35.63 32.48 +2.69 -6.7 VaalcoE N EGY 2.60 .70 2691 1.75 23268 1.83 1.00 +.76 -21.2 Vaccinex Q VCNX 12.23 1.63 285 1.96 1851 2.09 1.84 -.03 -59.6 VailRsrt N MTN 7.04 2.6 38 300.00 125.00 366 272.41 2239 285.99 262.56 -2.66 +13.6 Valaris N VAL 7.76 .29 .33 -95.0 Vale SA N VALE .29e 2.3 23 13.67 6.49 17654 12.68 202223 12.83 11.67 +1.00 -3.9 ValeroE N VLO 3.92f 7.7 14 101.11 31.00 2998 50.82 28494 56.00 49.40 +.88 -45.7 Valhi s N VHI .24 1.7 11 26.16 9.02 6 14.02 101 14.95 13.62 +.52 VlyNBcp Q VLY .44 4.8 16 11.97 6.00 1371 9.20 9725 9.52 9.03 +.21 -19.7 VlyNBc pfA Q VLYPP 1.56 5.5 30.39 12.26 2 28.50 28 28.67 26.83 +1.12 +1.2 VlyBcp pfB Q VLYPQ 1.38 5.4 27.30 13.85 2 25.69 33 25.85 24.85 +.47 -3.4 Valmont N VMI 1.80 1.1 24 164.38 82.60 138 160.39 523 163.42 157.65 +3.82 +7.1 ValueLine Q VALU .84 3.0 26 36.60 20.01 2 28.10 10 29.29 27.85 -.56 -2.8 Valvoline N VVV .45 2.0 23.55 9.06 1385 22.58 6203 22.78 21.75 +.23 +5.5 VnE MunA N MAAX 26.50 18.82 7 24.69 8 24.76 24.46 +.24 -3.4 VEckOilSvc N OIH .47e .4 173.86 3.30 512 132.16 2393 138.16 124.07 +12.97 +897.4sVEckVcREr N REMX .50a 1.0 51.74 7.97 150 52.07 839 52.20 49.16 +3.80 +287.7 VnEkEnIn N EINC 44.92 6.27 2 39.23 40 39.94 37.13 +2.09 +114.6sVanE Coal N KOL .13 .2 85.45 5.41 5 84.96 24 85.45 83.00 +3.22 +759.0 VanEMGold N OUNZ 20.20 14.19 140 18.27 977 18.48 18.10 -.13 +23.0 VanEGold N GDX .06e .2 45.78 16.18 25000 35.90 115619 38.24 35.20 -2.11 +22.6 VanE Vid Q ESPO 65.17 31.00 94 63.62 755 63.84 61.10 +1.81 +64.1sVnE LgFl N LFEQ 34.03 20.48 2 33.47 7 34.03 33.43 -.23 +11.3 VanE Grn N GRNB 28.09 25.37 13 27.93 54 27.94 27.70 +.15 +5.4 VnEkSteel N SLX .40e 1.1 39.35 17.61 12 37.22 106 37.87 36.63 +1.34 -1.3sVanE Env N EVX .53e .5 116.33 64.01 1 114.62 3 116.33 113.64 +.85 +7.6 VanE 12-17 N ITML VanE EMHi N HYEM 1.57 6.8 24.32 16.57 54 23.20 408 23.36 23.05 +.03 -2.2 VanE ChiBd N CBON .68e 23.90 21.54 18 23.72 266 23.80 23.51 -.01 +7.2 VnEkShHY N SHYD .81 3.3 25.87 17.05 32 24.57 334 24.57 24.31 +.24 -2.5 VnEkRus N RSX .01e 26.57 13.14 2293 22.79 24515 23.23 22.59 +.35 -8.7 VanE BDC N BIZD 1.47e 11.0 17.30 6.80 264 13.34 1225 13.40 13.02 +.47 -20.4 VEckPfSec N PFXF 1.24e 6.2 20.69 12.26 90 20.04 656 20.25 20.02 +.04 -.9sVanE FallA Q ANGL 1.29 4.1 31.19 21.13 974 31.10 4137 31.19 30.80 +.41 +4.2 VanE IntHY N IHY 1.26 5.0 25.27 18.99 12 25.13 56 25.21 25.02 +.15 +.1 VanE Reit N MORT 2.36e 11.9 25.93 6.80 74 15.87 519 16.28 15.45 +.64 -33.8 VnEkCfMun N XMPT 1.35 4.9 28.77 20.30 17 27.63 95 27.75 27.47 +.16 +.2 VanE EmM N EMAG .92 4.3 22.11 16.50 2 21.54 6 21.56 21.29 +.52 -1.1 VanE IGFlt N FLTR .15e .6 25.45 19.42 306 25.25 1988 25.29 25.23 +.01 -.2 VanE LowC N SMOG 1.07e .8 143.88 49.81 20 140.51 76 141.92 130.78 +9.50 +83.9 VnEkSMu N SMB .20 1.1 18.15 15.66 72 18.09 217 18.11 17.98 +.05 +1.7 VanE LgMu N MLN .62 2.9 22.02 16.54 34 21.67 263 21.68 21.39 +.23 +3.1 VanE OilR N CRAK 29.91 13.80 6 23.17 34 23.76 22.94 +.63 -19.8 V IntMoat N MOTI 33.21 21.10 2 32.74 11 32.95 32.59 +.51 +2.2 VEckNucl N NLR 1.72e 3.5 51.91 33.52 0 48.56 4 49.13 48.38 -.06 -.1 VanEChAMC N CNXT 47.61 25.95 11 44.45 62 45.00 43.62 -.08 +49.5sVanE Israel N ISRA .44e 1.1 39.76 23.05 78 39.54 84 39.78 38.57 +1.15 +12.8sVanEWMoat N MOAT .41e .7 60.54 35.00 257 59.58 1932 60.54 59.26 +.55 +8.8 VanE UncOG N FRAK .06e 1.2 11.67 3.21 5.08 -54.5 VnEkSemi Q SMH .58e .3 202.89 96.00 1789 199.98 11912 202.63 196.67 +3.78 +41.4 VnEkRtl] Q RTH 1.39e .9 158.48 94.61 13 154.40 71 157.91 154.00 -2.35 +28.6sVanE Agri N MOO 1.10e 1.5 74.31 42.52 23 74.07 548 74.31 72.92 +1.25 +7.8 VanE VecBi Q BBH .55e .3 178.10 112.03 6 157.86 75 163.75 156.19 -4.81 +13.2 VnEkRusSC N RSXJ .81e 2.3 39.95 19.58 0 35.06 4 35.61 34.91 +.56 -2.8 VEckChGr N GLCN 1.41e 1.0 51.22 32.98 4 49.55 19 49.61 48.58 +.68 +18.4 VnEkIndGr N GLIN .57e 1.9 35.88 17.75 7 29.50 35 29.83 29.05 +.42 -10.1 VanE Egyp N EGPT 31.71 17.00 25.62 6 25.91 25.28 +.19 -11.6 VanE JrGld N GDXJ 65.95 19.52 8087 51.89 37223 55.03 50.72 -2.69 +22.8 VnEk Viet N VNM .32e 2.0 16.44 9.30 323 16.04 968 16.04 15.40 +.45 +.3 VanEBrzSC N BRF 28.39 10.76 5 19.07 220 19.50 18.65 +.58 -30.5 VanEIndo N IDX .25e 1.3 23.32 10.47 4 19.40 94 19.58 19.15 +.31 -14.2 VanENatRs N HAP .64e 1.8 37.77 20.36 5 36.28 19 36.64 35.78 +.87 -2.4 VanE VAfr N AFK .53e 2.7 21.98 11.24 2 19.41 32 19.94 19.36 -.14 -4.3sVanE Gam Q BJK 1.07e 2.5 44.11 20.02 23 43.56 91 44.11 42.66 +1.07 +4.3 VandaPhm Q VNDA 5 17.85 7.12 270 12.36 1803 13.46 12.20 -.81 -24.7 VangLTBd N BLV 3.20a 2.8 117.98 90.70 252 113.49 1941 113.68 111.09 +2.40 +13.1 VangIntBd N BIV 2.17a 2.3 94.43 83.21 913 93.44 4616 93.44 92.97 +.41 +7.1 VangSTBd N BSV 1.08e 1.2 83.30 78.10 3902 82.84 13238 82.86 82.77 +.06 +2.8 VangTotBd N BND 2.06e 2.1 89.59 76.49 4576 88.38 26469 88.41 87.79 +.56 +5.4 VangExDur N EDV 4.81e 2.2 189.78 129.82 62 163.25 939 163.32 158.00 +4.50 +25.6 VangMegG N MGK 1.33e .7 201.47 108.60 224 191.46 2080 194.45 191.10 -1.54 +31.4 VangMegV N MGV 1.53e 1.8 88.37 56.00 161 82.90 924 84.74 82.64 -.43 -4.9 VanHiDvY N VYM 2.10e 2.4 94.86 60.07 1068 87.85 6747 89.55 87.28 +.01 -6.3 VangIntHi Q VYMI 2.62e 4.5 64.70 39.33 122 58.21 839 58.62 57.65 +1.17 -8.7 VangIntDiv Q VIGI .96e 1.2 78.62 50.55 147 78.23 656 78.42 77.50 +.43 +8.6 VangEMGv Q VWOB 3.63 4.5 83.37 60.02 122 80.98 1252 81.07 80.73 +.18 -.5sVangEMI N VXF 1.13e .8 149.19 74.19 283 149.24 2631 149.69 145.10 +5.00 +18.5 VangGrth N VUG 1.38e .6 247.78 133.57 492 237.36 3673 240.33 236.28 -.83 +30.3 VangLgCp N VV 1.84e 1.1 170.06 100.90 159 166.23 1132 168.78 165.60 -.47 +12.4 VangMidC N VO 1.76e .9 197.70 110.05 364 195.48 3760 197.28 193.01 +1.67 +9.7sVangSmCp N VB 1.63e .9 180.44 95.51 565 179.04 5831 180.44 176.14 +3.73 +8.1 VangSCG N VBK 1.19e .5 247.76 123.28 141 242.82 1040 243.62 237.83 +4.30 +22.2 VangSCV N VBR 1.96e 1.5 139.41 73.32 536 132.19 4113 134.33 130.48 +3.07 -3.6 VangTSM N VTI 2.17e 1.2 187.52 109.49 2786 183.23 21029 185.75 182.21 -.09 +12.0 VangValu N VTV 2.05e 1.8 121.71 75.55 1868 113.88 13904 116.35 113.28 -.38 -5.0 VangSP500 N VOO 3.81e 1.2 335.20 200.55 3516 326.49 15152 333.12 325.41 -2.52 +10.4 VangMCVal N VOE 1.76e 1.5 122.20 67.66 376 114.17 3011 116.73 113.25 +.58 -4.2 VangMCGr N VOT .82e .4 202.29 106.08 106 197.03 744 198.22 193.58 +2.55 +24.1 VangREIT N VNQ 3.08e 3.6 99.69 55.58 3136 84.61 23853 87.44 83.73 -.77 -8.8 VangDivAp N VIG 1.82e 1.3 140.51 87.71 839 136.44 6478 139.55 136.01 -1.37 +9.4 V exUSRE Q VNQI 2.20e 4.1 61.45 35.51 223 53.08 2086 53.49 52.75 +.57 -10.2sVangAllWld N VSS 2.83e 2.5 114.43 66.95 95 114.80 806 114.97 112.99 +2.38 +3.3sVangAllW N VEU 1.34e 2.4 55.78 35.41 2059 55.79 12997 55.86 55.08 +.87 +3.8 VangEmg N VWO 1.10e 2.3 48.43 29.96 6578 47.90 41080 48.03 47.24 +.77 +7.7sVangPacif N VPL 1.37e 1.8 75.29 48.00 738 75.57 2804 75.64 74.46 +1.60 +8.6 VangEur N VGK 1.71e 3.0 59.09 36.29 2613 57.60 15840 57.82 57.06 +.64 -1.7 VangTEBd N VTEB .28e 55.41 44.00 1032 54.86 5439 54.89 54.48 +.38 +2.5 Vang500Gr N VOOG 1.62e .7 226.61 126.49 68 217.74 509 221.87 217.21 -2.00 +24.9 Van500Val N VOOV 2.01e 1.7 127.43 78.30 48 118.41 460 121.09 117.76 -.52 -5.7 VanSC600V N VIOV 1.66e 1.3 140.72 74.02 24 129.53 278 132.33 127.50 +3.92 -6.8sVanSC600G N VIOG 1.13e .6 180.70 99.36 4 178.17 68 180.70 175.93 +3.76 +7.5sVangSC600 N VIOO 1.19e .8 157.14 86.18 25 154.54 162 157.14 152.09 +3.94 +1.6 VanMC400V N IVOV 1.50e 1.2 132.30 69.24 10 124.82 92 126.79 123.68 +2.39 -4.1 VanMC400G N IVOG 1.16e .7 171.45 90.00 5 168.06 40 168.95 166.06 +2.32 +14.4 VanMC400 N IVOO 1.57e 1.1 146.89 79.50 10 145.34 104 146.82 143.62 +2.37 +4.6 VanShTTr Q VGSH .74 1.2 62.47 60.05 738 61.99 4788 62.03 61.97 +.02 +1.9 VanSTCpB Q VCSH 2.09 2.5 83.50 71.19 3141 82.96 19791 83.04 82.85 +.11 +2.4 VanTotBd Q VTC 2.64 2.8 94.93 68.58 61 93.74 410 93.85 92.76 +1.06 +5.8 VangR3K Q VTHR 2.40e 1.5 167.07 97.77 4 164.17 71 166.12 163.40 +.17 +12.1sVanR2KGr Q VTWG 1.02e .5 188.37 94.30 7 186.48 95 188.37 182.48 +3.69 +19.7 VanR2KV Q VTWV 2.45e 2.3 113.24 60.58 14 106.14 317 108.42 104.88 +2.71 -5.3sVangR2K Q VTWO 1.59e 1.1 145.11 76.92 91 143.24 1403 145.11 140.77 +3.10 +7.6 VanR1KGr Q VONG 1.44e .6 241.02 131.88 50 231.95 541 234.88 231.05 -1.10 +28.2 VanIntTTr Q VGIT 1.36 1.9 70.86 65.69 1099 69.98 5551 70.00 69.82 +.15 +6.2 VanR1KV Q VONV 2.68e 2.3 121.82 73.92 79 114.32 642 116.52 113.87 +.03 -4.6 VangR1K Q VONE 2.37e 1.4 168.58 99.51 38 165.53 318 167.88 164.78 -.39 +12.2 VanMtgBSc Q VMBS 1.14 2.1 54.74 50.77 990 54.12 7211 54.13 54.01 +.07 +1.8 VanLTCpB Q VCLT 3.70 3.3 113.29 78.18 239 110.93 2292 111.15 108.31 +2.73 +9.4 VanLTTrs Q VGLT 1.86 1.9 109.76 83.11 372 98.44 1679 98.46 96.15 +1.99 +18.2 VanIntCpB Q VCIT 2.73 2.8 97.19 78.82 2410 96.70 14275 96.79 96.17 +.52 +5.9 VangSTInfl Q VTIP .97e 1.9 51.50 46.38 1256 50.79 4800 50.79 50.72 +.06 +3.1sVangFTSE N VEA 1.10e 2.4 45.06 28.46 5001 45.02 32348 45.10 44.48 +.73 +2.2 VanTIntBd Q BNDX .57 1.0 58.66 53.89 2174 58.52 12901 58.52 58.22 +.23 +3.4sVanTIntStk Q VXUS 1.57e 2.7 57.52 36.42 3021 57.52 13870 57.61 56.81 +.95 +3.3 VangCnD N VCR 2.03e .8 258.30 118.99 62 252.50 601 254.16 247.00 +6.37 +33.3sVangCnS N VDC 3.69e 2.2 175.00 120.70 99 170.86 595 175.00 170.63 -2.38 +6.0 VangEngy N VDE 2.37e 4.9 83.27 30.03 757 48.43 6995 49.93 47.08 +2.65 -40.6 VangFncl N VFH .90e 1.3 77.95 42.34 282 67.22 2284 69.07 66.85 +.52 -11.9 VanHC Etf N VHT 1.96e .9 225.80 138.11 145 212.83 1682 220.69 211.44 -5.40 +11.0sVangIndl N VIS 2.25e 1.4 168.19 89.88 92 164.79 890 168.19 163.93 +2.19 +7.1 VangInfT N VGT 1.61e .5 340.74 179.45 320 325.03 1918 329.18 322.60 -.24 +32.7 VangMat N VAW 2.12e 1.4 154.99 81.10 72 149.70 408 151.60 148.00 +1.56 +11.6 VangUtil N VPU 3.41e 2.5 156.43 96.09 100 138.67 991 145.70 137.59 -5.26 -3.0sVangTel N VOX 3.14e 2.8 113.68 66.51 81 113.00 531 113.68 111.85 +.46 +20.3 VantageEn N VEI Vapothrm N VAPO 54.42 6.86 288 26.06 1638 28.19 25.21 -1.40 +114.3 VarexImag Q VREX 32.21 10.37 261 14.76 1732 16.29 14.02 +.19 -50.5 VarianMed N VAR 44 176.19 89.62 747 173.51 3833 173.98 173.18 -.33 +22.2 Varonis Q VRNS 138.75 48.95 341 121.96 1299 123.80 115.18 +2.76 +56.9 VascuBio Q VBLT 1.64 .90 67 1.19 513 1.25 1.15 +.01 -.7 VastaPlat n Q VSTA 22.35 10.94 102 13.31 1478 13.77 12.24 +.42 -29.4 Vaxart h Q VXRT 17.49 .27 12197 6.40 55889 6.55 4.82 +1.33 +1723.4 VectorAc un Q VACQU 10.27 9.94 58 10.10 290 10.10 9.97 +.09 +.9 VectorAc n Q VACQ VectorGp N VGR .80m 7.2 16 14.42 7.92 657 11.05 3578 12.00 11.05 -.20 -17.5 Vectrus N VEC 19 59.24 28.90 56 47.33 421 48.62 45.46 +2.81 -7.7 VedantaLtd N VEDL 1.20e 19.2 9.41 3.24 2172 6.25 6782 6.32 5.83 +.39 -27.6 VeecoInst Q VECO 19.21 7.42 264 16.04 1949 16.25 15.23 +.91 +9.2 VeevaSys N VEEV 313.99 118.11 555 274.25 4759 276.04 256.50 +9.33 +95.0 Velodyne n Q VLDR 25.15 11.80 2251 16.36 10142 17.07 14.62 +1.85 -12.5 VenatorM N VNTR 4.31 1.12 155 2.00 689 2.05 1.92 +.02 -47.8 Ventas N VTR 1.80m 3.7 43 63.33 13.35 2098 48.72 13524 52.70 47.04 -1.38 -15.6tVenusCn Q VERO 9.00 2.01 86 2.33 810 2.35 2.01 +.25 -50.4 Veoneer N VNE 18.90 5.25 163 18.11 2590 18.74 17.43 +.76 +15.9 VBradley Q VRA 16 12.75 3.12 582 9.02 2864 9.12 7.26 +1.90 -23.6sVeracyte Q VCYT 51.24 13.90 578 51.44 2437 51.88 45.86 +4.81 +84.2 Verastem Q VSTM 4.67 .83 846 1.48 6901 1.57 1.41 -.06 +10.4 VerbTch Q VERB 2.64 .78 272 1.08 1856 1.19 1.05 -.10 -30.3 Vereit N VER .31 4.2 10.18 3.56 6723 7.27 94035 7.66 7.02 -.09 -21.3 Vereit pf N VERpF 1.68 6.6 25.85 12.53 15 25.38 104 25.60 25.24 +.12 -.5sVericel Q VCEL 26.22 6.78 312 23.68 1791 26.22 23.10 -2.11 +36.1 Vericity Q VERY 6.25e 17.35 6.91 6 10.53 15 11.40 10.50 -.67 -16.4 VerifyMe n Q VRME 4.97 2.29 30 3.07 471 3.44 2.76 -21.3 VerintSys Q VRNT 63 59.83 32.44 243 56.68 1420 57.03 54.46 +2.31 +2.4 Verisign Q VRSN 43 221.30 148.77 573 196.44 2899 198.67 191.74 -2.07 +2.0sVerisk Q VRSK 1.08f .5 40 206.83 116.61 551 204.37 2693 206.83 201.71 +.67 +36.8 Veritex Q VBTX .68 3.1 19 29.41 10.02 197 21.93 1157 23.67 21.44 -.33 -24.7 Veritiv N VRTV 24.66 5.70 139 18.79 2004 22.18 16.60 -.85 -4.5 Veritone Q VERI 19.67 1.22 1831 17.42 6641 17.85 11.92 +5.30 +599.6 VerizonCm N VZ 2.52f 4.2 14 62.22 48.84 13870 60.04 66578 61.46 59.90 -1.02 -2.2 VermilnE g N VET 1.38 16.89 1.50 1083 3.58 8547 3.84 3.19 +.45 -78.1 VeronaPh Q VRNA 15.71 2.01 54 7.05 355 7.69 6.60 +.35 +22.6 VerraMo Q VRRM 17.20 5.63 777 12.38 5787 12.69 11.70 +.42 -11.5 Verrica Q VRCA 18.67 6.02 50 9.46 313 9.53 8.26 +.82 -40.5 Verso Cp N VRS .10a .9 15.30 7.36 252 10.70 1952 10.90 9.54 +1.26 -24.4 VertexEn Q VTNR 1.95 .40 312 .53 1438 .55 .46 +.06 -65.5 Vertex n Q VERX 29.69 21.11 299 26.10 1633 26.94 24.16 +1.11 +9.1 VertxPh Q VRTX 33 306.08 197.47 2217 215.21 11268 227.36 210.04 -10.31 -1.7 VertivHl n N VRT 19.18 4.75 2087 18.62 19760 18.72 17.94 +.63 Vertiv wt N VRT/WS Vertiv un N VERT/U 22.59 5.80 20.10 1 20.10 19.80 -.20 +44.6 Veru Inc Q VERU 4.74 1.87 304 3.04 1840 3.05 2.64 +.29 -9.3 VesprHl un Q VSPRU 10.50 9.90 99 10.30 398 10.40 10.21 +.11 +1.0 ViaOpt n N VIAO 12.44 7.04 25 11.50 344 11.75 10.68 +.62 +13.0 ViaSat Q VSAT 75.91 25.10 722 34.75 3144 37.34 34.40 +.16 -52.5 CBS A Q VIACA .96 2.7 10 46.90 13.12 49 35.39 242 35.40 31.99 +3.70 -21.1 CBS B Q VIAC .96 2.8 8 43.04 10.10 16922 33.99 65279 34.10 30.62 +3.79 -19.0 ViadCorp N VVI .40 1.4 14 70.23 11.25 135 29.23 1425 30.73 26.62 +3.40 -56.7 Viavi Q VIAV 16.10 8.08 1768 13.69 9230 13.75 13.09 +.42 -8.8 Vicor Q VICR 90.88 30.42 127 82.02 528 83.23 76.85 +3.75 +75.6 VicDvAcc Q VSDA 39.50 24.59 5 38.76 85 39.43 38.64 -.11 +8.4 VicMultiF Q VSMV 34.27 23.11 9 32.85 47 33.29 32.68 -.09 -.7 Vict500VW Q CFA .44e .7 60.17 35.41 25 59.18 178 59.92 58.91 -.01 +4.9sVictDisEnV Q CSF .38e .8 46.41 31.28 8 45.82 22 46.41 45.44 +.71 +15.7 Vict500EV Q CFO .47e .8 60.45 43.06 44 59.22 350 59.98 58.92 -.01 +12.6 VicEM Hi Q CEY 24.61 15.38 13 20.77 44 20.90 20.59 +.48 -14.3 VictDevVol Q CIZ .01j 33.86 21.76 13 30.21 34 30.23 29.88 +.55 -9.4sVictIncEV Q CDC 1.09e 2.1 52.66 38.30 28 51.69 142 52.66 51.48 +.04 +5.4 VictSCVol Q CSA .16e 50.40 28.50 1 48.89 3 49.75 48.56 +1.94 -1.2 VictIntlVol Q CIL .15e 40.23 26.15 2 39.96 211 39.97 39.58 +.63 +.4 VicEmMkt Q CEZ 27.16 17.05 1 25.15 5 25.19 24.92 +.42 -4.9 VictLCHiDv Q CDL .44e 51.01 29.35 9 45.20 72 46.15 44.90 +.12 -10.7 VictSCHiD N CSB .60e 47.69 26.80 13 45.13 84 46.24 44.51 +.94 -4.0 VictIntHiD Q CID .33e 34.41 19.70 4 28.70 877 28.73 28.36 +.76 -15.5 VictCap Q VCTR .28f 1.5 24.83 10.18 110 18.39 433 20.20 18.08 -1.37 -12.3 VielaBio Q VIE 70.66 23.69 192 34.98 603 35.68 33.28 +1.06 +28.8 ViemedH Q VMD 11.98 2.44 159 9.16 762 9.24 8.44 +.69 +47.7 ViewRay Q VRAY 4.88 1.11 569 3.73 3975 4.03 3.65 -.17 -11.6 VikingTh Q VKTX 8.87 3.26 1186 6.31 6218 6.62 6.05 +.22 -21.3 VillagB&T Q VBFC 31 48.39 24.75 1 31.50 9 31.65 30.56 +.85 -15.1sVillgFrm Q VFF 8.33 2.07 2521 7.99 20812 8.33 5.96 +2.08 +28.3 VillSupMkt Q VLGEA 1.00 4.2 14 28.71 16.48 31 23.58 150 24.15 23.18 +.04 +1.6 VinceHlg N VNCE 2 27.63 3.16 22 5.45 94 5.55 4.40 +1.18 -68.5 ViomiTc Q VIOT .10p 10.80 4.20 399 6.13 2109 6.50 5.99 -.17 -23.8 ViperEnPt Q VNOM 1.48e 14.7 21 26.83 4.98 560 10.10 3668 10.45 9.25 +.88 -59.0 Vipshop N VIPS 23 24.46 11.53 12382 24.24 50486 24.33 22.62 +1.21 +71.1 VirBiotch Q VIR 75.00 11.65 493 29.02 3681 29.45 25.43 +2.04 +130.8 VirTra Q VTSI 25 5.30 2.00 7 4.02 48 4.19 4.02 -.08 -17.5 Virco Q VIRC .06 2.7 4.50 1.82 12 2.21 52 2.33 2.08 +.03 -47.9 VirgnGal N SPCE 42.49 6.90 11189 23.31 75626 24.60 19.84 +1.04 +101.8 VirgGal un N SPCE/U 51.94 7.30 18.00 +41.7 VirtuFin Q VIRT .96 4.3 31 28.59 14.94 817 22.57 4769 23.50 22.30 -.83 +41.2 VirDynCr N BLHY 24.34 20.47 1 23.85 3 23.92 23.78 +.09 -.4 ZweigTR N ZTR .97 11.7 11.95 4.87 190 8.28 813 8.34 8.11 +.18 -27.4 VirtGblMSc N VGI 1.87 16.6 13.99 6.80 34 11.30 178 11.40 11.07 +.23 -9.6sVirtusInv Q VRTS 2.68 1.5 24 194.89 55.37 55 178.75 438 194.89 174.17 -3.03 +46.9 Virtusa Q VRTU 68 52.81 19.48 672 50.02 3085 50.57 49.75 -.28 +10.3 Visa N V 1.28f .6 68 217.65 133.93 9652 203.88 42538 215.09 203.81 -6.60 +8.5 VishayInt N VSH .38 2.1 23.25 11.23 517 18.33 3528 18.90 18.07 +.09 -13.9 VishayPrc N VPG 21 35.81 16.56 38 28.85 172 29.13 27.41 +.58 -15.1 VislnkT hrs Q VISL 8.94 .66 2161 1.30 10489 1.30 1.11 +.17 -15.0 VistaGold A VGZ 1.45 .36 164 .99 1045 1.04 .97 -.03 +36.8 VistaMd n Q VMAC 11.12 9.67 68 9.85 88 9.92 9.78 +.01 +1.5 VistaAc un Q VMACU 10.22 9.91 1 10.15 75 10.15 9.99 +.08 +2.0 VistaOutd N VSTO 70 24.94 4.29 839 20.99 5976 21.68 20.48 -.91 +180.6 VistaGn h Q VTGN 1.06 .30 460 .71 2508 .75 .68 +.01 +2.9sVisteon s Q VC 22 113.71 38.69 265 114.91 1522 115.39 105.50 +9.73 +32.7 VistraEn N VST .27 1.5 67 26.80 11.30 1995 18.20 14610 20.16 18.18 -1.53 -20.8tVitalFrm n Q VITL 43.30 26.27 384 29.76 3196 31.94 26.27 -.11 -15.6 VitruLtd n Q VTRU 17.00 11.32 58 13.90 267 14.98 12.83 -.55 -13.1 ViveMd h Q VIVE 3.50 .42 472 .50 2491 .53 .48 +.01 -60.1 VivintSm n N VVNT 32.00 8.51 242 21.00 1445 21.49 19.81 +1.30 VivntSm wt N VVNT/WS VivintSolar N VSLR 45.30 3.17 43.08 +493.4 Vivopwr h Q VVPR 24.33 .59 3532 9.43 12366 10.99 6.45 +2.61 +798.1 VMware N VMW 26.81p 41 173.37 86.00 985 147.80 4548 149.72 140.77 +5.94 -2.6 VoceraCm N VCRA 36.86 15.89 197 33.39 1110 33.63 31.83 +.53 +60.8 Vodafone Q VOD .97e 5.9 20.53 11.46 2923 16.47 20911 17.00 16.17 +.35 -14.8 VolarisAv N VLRS 13.45 2.94 216 10.37 2328 10.98 9.85 +.77 -.5 VolitionRX A VNRX 5.57 2.22 106 3.57 723 3.68 3.30 +.11 -24.7 VoltInfoSci A VOLT 3.23 .65 118 1.65 502 1.70 1.41 +.22 -33.5sVontier n N VNT 32.23 28.10 1957 31.18 13305 32.23 28.50 +2.61 +4.1 Vornado N VNO 2.12m 5.3 24 68.68 27.64 4233 39.93 18558 42.15 38.70 +1.42 -40.0 Vorndo pfK N VNOpK 1.43 5.6 26.01 13.05 105 25.26 256 25.75 25.18 -.13 +.2 Vorndo pfL N VNOpL 1.35 5.4 25.79 12.37 24 25.20 168 25.68 25.07 -.01 Vornad pfM N VNOpM 1.31 5.2 27.00 12.16 27 25.10 115 25.66 25.02 +.02 -1.7 Voxeljet N VJET 2.37 .58 1.30 -36.6 VoyaAsPcD N IAE 1.02 12.1 8.96 5.20 25 8.42 168 8.43 8.18 +.18 -.9 VoyaEmHi N IHD .92 12.6 8.32 4.56 44 7.31 281 7.33 7.00 +.31 -8.5 VoyaFincl N VOYA .60e 1.0 20 63.81 29.75 1164 57.34 7548 57.97 55.24 +2.00 -6.0sVoyaFn pfB N VOYApB 29.87 12.94 26 29.19 152 29.87 29.02 -.26 +8.2 VoyaGlAdv N IGA 1.12 13.1 10.93 6.00 36 8.54 307 8.60 8.49 +.04 -18.5 VoyaGlbDv N IGD .91 18.0 6.37 3.79 310 5.08 1717 5.13 5.04 +.04 -17.9 VoyaInfra N IDE 1.46 14.2 11.87 6.43 44 10.27 243 10.33 9.96 +.10 -10.8 VoyaIntHD N IID .83 18.5 5.50 2.52 53 4.48 282 4.52 4.41 -17.1 VoyaPrRTr N PPR .29 6.6 5.19 2.95 261 4.41 1252 4.44 4.36 +.04 -12.0 VoyaNatRs N IRR .81 31.3 4.25 1.35 187 2.58 719 2.62 2.49 +.10 -37.4 VoyagerT Q VYGR 15.26 6.26 289 8.33 1559 9.14 8.18 -.22 -40.3stVPC ImAc n Q VIH 11.00 11.00 1 9.60 1 11.00 9.60 -12.7tVroom n Q VRM 75.49 32.99 1905 36.48 13857 37.60 32.99 +.25 -23.8 vTvTherap Q VTVT 4.23 1.44 552 1.93 3414 1.98 1.77 +.17 +13.5 VulcanM N VMC 1.36 1.0 30 153.88 65.56 729 139.39 3525 143.64 135.51 +1.75 -3.2 Vuzix Q VUZI 5.31 .86 712 3.88 4635 4.04 3.59 +.12 +93.0 VYNE Th Q MNLO 7.48 1.00 1385 1.67 6401 1.74 1.60 -.02 -64.0W -:W&T Off N WTI .40 23.1 3 6.10 1.07 2264 1.73 17421 1.90 1.68 -.01 -68.9 WBI RisInc N WBIE .19e .7 29.59 24.83 4 27.65 34 27.92 27.44 +.22 -1.3 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 19 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 73

A -ACNB Cp ACNB 25.64 +.43 AbeonaTh ABEO 1.37 +.03 Abraxas h AXAS 2.02 -.03 Acasti g ACST .24 -.01 AccelrDiag AXDX 8.34 -.08 AcerTh ACER 2.73 -.09 AdamisP h ADMP .41 +.00 AMD AMD 84.64 -.90 AehrTest h AEHR 1.54 -.10 AEtern g AEZS .42 +.08 Agenus AGEN 3.65 -.10 AgroFresh AGFS 2.24 +.01 AileronTh ALRN 1.07 +.02 AirT Inc AIRT 10.80 +.33 Airgain AIRG 13.29 +.11 AkariTh AKTX 1.59 Akoustis AKTS 7.92 -.01 Albireo ALBO 35.18 +.33 AldeyraTh ALDX 6.76 AllEsports AESE .96 +.01 AldHlPrd AHPI 4.98 -.10 Altabancp ALTA 26.86 +.14 AlterityT h ATHE 1.60 -.17 AmVirtCl AVCT 4.49 -.20 AmesNatl ATLO 21.54 +.46 Anavex rs AVXL 5.17 +.11 AnixaB hrs ANIX 2.21 +.03 AntaresP ATRS 2.88 -.05 pdvWirelss ATEX 29.13 +.43 ApollEnd APEN 2.55 -.13 ApolMed AMEH 18.54 +.16 AptoseB g APTO 5.89 -.05 AquaMetal h AQMS .93 +.03 AquaB Tc AQB 3.86 Arcimot h FUV 17.01 +1.01 ArtsWay ARTW 2.42 AsiaPWire APWC 2.25 -.13 AspenGp ASPU 10.72 -.09 AspiraWm AWH 4.52 -.05 AssembBio ASMB 5.44 +.07 Astrotch ASTC 1.74 +.03 AsureSftw h ASUR 7.74 +.15 Athersys ATHX 1.64 +.09 Atomera ATOM 9.06 +.33 AutoWeb AUTO 2.61 -.03 AveThera ATXI 3.36 AvidBios CDMO 8.99 +.09 Axogen AXGN 14.46 -.42 AzurRx AZRX .78 -.00B -BOS Ltd BOSC 2.50 +.05 BQQI Intl BIMI 1.73 -.09 BankSC BKSC 16.54 +.04 BkofJames BOTJ 11.71 +.10 Beyondsp BYSI 10.39 +.08 BigRockP BRPA 10.81 -.09 BigRock rt BRPAR .26 +.02 BioDlvry lf BDSI 3.99 -.11 BioLifeSol BLFS 32.42 -.84 BioanlySys BASI 6.24 +.22 Biomeri BMRA 6.80 +.37 BiondVax BVXV 3.29 +.38 BonsoElec BNSO 4.40 +.10 BorqsTch lf BRQS 1.01 -.02 Boxlight BOXL 1.47 -.01 Brainstorm BCLI 4.34 +.08 BrdwyFn h BYFC 1.64 Brdwind BWEN 4.67 +.47 Bsquare BSQR 1.47 +.01C -CASI Phr h CASI 2.21 +.20 CPS Tech CPSH 2.40 +.43 CTI BioP h CTIC 3.71 +.18 CVD Eqp CVV 4.72 -.08 Caladriu CLBS 1.45 +.06 CambrBc CATC 70.56 -1.20 CarverBc lf CARV 6.68 +.08 CatalstB CBIO 5.81 +.08 CatalystPh CPRX 3.35 +.03 Celcuity CELC 8.81 -.13 Celsion CLSN .52 +.00 CelsiusH CELH 34.16 +.14 Cemtrx pf CETXP 2.05 -.17 CntRsDvA CDEV 1.02 +.03 CntlVyCm CVCY 14.59 +.43 CentCas CNTY 5.96 -.13 Cerecor h CERC 2.32 +.02 ChampO hrs CSBR 13.27 +.68 CharlsColv CTHR 1.09 -.03 ChckPnt CKPT 2.41 -.06 Chembio CEMI 5.07 -.02 ChinaAuto CAAS 3.38 +.23 ChiCustR CCRC 4.75 -.40 ChinaJJ h CJJD 1.00 -.02 ChinaNRes CHNR 1.48 +.16 ChromaDx CDXC 4.87 -.04 CitiusPh CTXR .94 Citiz&Nthn CZNC 18.80 +.13 CivistaBcsh CIVB 16.54 +.39 ClearOne CLRO 2.00 +.03 ClearSign h CLIR 2.32 -.06 CleBio h CBLI 3.10 +.07 CoDiagn CODX 11.09 +.22 CodaOct CODA 5.63 -.04 CoffeeH JVA 3.86 +.04 CohBar CWBR 1.16 +.06 CmtyBkTr ESXB 6.45 -.04 CmtyFinCp TCFC 26.93 +.15 CommuFt CFBI 9.18 +.05 CmstkH CHCI 2.78 -.12 ConcrPump BBCP 3.50 -.11 Corcept CORT 23.93 +.49 CountrP CPAH 2.77 +.12 CrownCfts CRWS 7.48 -.02 CryoPort rs CYRX 45.47 -1.44 CueBioph CUE 12.21 -.49 Cyanotch h CYAN 2.54 CymaBay CBAY 7.77 +.01 Cyren Ltd CYRN .98 -.04 Cytosorbnt CTSO 8.98 +.14D -DLH Hldgs DLHC 9.60 DZS DZSI 13.01 +.09 DailyJourn DJCO 268.40 +4.55 DareBio DARE 1.28 -.04 Daseke DSKE 6.93 -.21 Data IO DAIO 3.72 +.03 DelTaco h TACO 8.39 +.08 Dennys DENN 10.57 -.31 DigitalAll DGLY 2.29 -.05 DigitlTurb APPS 40.19 +2.65 DolphEnt hn DLPN .73 +.03 DragVi rs LYL 3.86 -.02 Dynatronic DYNT .64 +.03 DynavaxT DVAX 4.42 -.03E -ENDRA h NDRA .79 -.02 ENGlobal ENG 1.10 +.06 EagleBncp EGBN 37.48 +.29 EastsDis h EAST 1.54 -.05 eGain EGAN 10.95 -.15 ElectroSen ELSE 3.86 -.02 ElmiraSB ESBK 11.50 +.35 EltekLtd ELTK 4.59 +.01 EmclaireF EMCF 24.87 +.23 Energous WATT 1.95 EnlivexTh ENLV 8.54 +.14 EsqFnHld ESQ 18.33 -.31 EvofemBio EVFM 2.33 EvokePhm EVOK 3.12 EvolvgSys EVOL 1.79 +.04 ExactSci h EXAS 115.23 +2.05 ExelaTch XELA .37 +.00F -FAT Br FAT 5.70 +.08 FS Bncp FSBW 50.97 +.15 FalcMinrl FLMN 2.34 -.01 FarmMer FMAO 22.36 -.77 FarmersNB FMNB 12.88 +.11 Fauquier FBSS 16.11 +.03 FenncPhr FENC 7.96 -.04 FrstCap FCAP 66.50 +.23 FCmtyCp FCCO 16.70 -.32 FstSavFin FSFG 63.30 -1.20 FstUSBcsh FUSB 8.35 +.05 First LI FLIC 17.24 -.49 FlexSh h FPAY 1.71 +.05 Fonar FONR 20.22 +.40 ForshtAut FRSX 1.02 +.11 ForteBi rs FBRX 40.27 +.64 FortressBio FBIO 2.83 +.07 FortB pfA FBIOP 19.33 -.13 Forward FORD 1.70 FulingGbl FORK 2.34 FullHseR FLL 3.03 -.14 FutFintch lf FTFT 2.04 -.04 FuweiF FFHL 5.33 -.32G -GWilliFood WILC 19.21 -.58 GWG Hldgs GWGH 7.89 -.24 GalectinTh GALT 2.64 +.06 GalmedPh GLMD 3.81 +.05 Genasys h GNSS 6.55 +.14 GeniusBr h GNUS 1.20 +.01 Gevo GEVO 1.35 +.07 GigaMda GIGM 2.82 +.04 GlenBurnie GLBZ 10.54 GlSlfStor SELF 4.00 +.01 GdTimes h GTIM 1.39 +.01 GreenBrick GRBK 23.13 +.12 GrCB NY GCBC 25.06 -.58 GrpoFin GGAL 8.12 -.21H -HF Foods HFFG 7.80 +.09 HTG Mol h HTGM .29 -.01 HV Bcp HVBC 14.50 +.07 HalladorE HNRG .83 -.04 HarrowHl HROW 6.30 -.09 HennesAd HNNA 9.19 -.25 HernTher h HRTX 18.42 +.10 HerzfldCrb CUBA 4.49 -.05 HeskaCorp HSKA 126.95 +3.55 HghwyH HIHO 3.95 +.05 HmFdB LA HFBL 26.00 -1.13 HostessBr TWNK 13.69 +.16 HowardBcp HBMD 11.69 -.21 HudsonTc HDSN 1.16 HuttigBld HBP 3.70 +.07I -ICAD ICAD 9.37 +.14 ICC Hld ICCH 13.00 IF Bancp IROQ 20.28 -.22 IFresh h IFMK .86 +.03 Ideanom h IDEX 1.54 +.34 Identive lf INVE 6.93 +.36 Ikonics IKNX 5.26 +.11 ImageSens ISNS 4.23 +.05 ImmuCell ICCC 5.63 -.08 Immuron IMRN 7.49 +.04 InfrEnAlt IEA 11.60 -.22 Insignia s ISIG .92 +.01 InspEnt INSE 5.86 -.09 IntegMed IMTE 5.07 +.68 Intergroup INTG 32.75 IntlMonExp IMXI 15.78 -.11 iRadimed IRMD 23.73 +.12 Iteris ITI 4.68 -.07 IzeaWrldwd IZEA .76 +.01J -JanOne JAN 4.44 +.11 JointCorp JYNT 26.77 +1.02K -KBS Fash KBSF 2.37 +.07 KaixinAuto KXIN 6.06 +3.05 KaziaTh KZIA 10.34 -1.66 KindredBio KIN 3.85 +.10 Kingstone KINS 6.36 -.30 KopinCp KOPN 1.39 +.03 Koss h KOSS 2.08 -.01 KrystlBio KRYS 42.22 -.20L -LCNB Corp LCNB 15.16 +.13 LaJollaPh LJPC 4.53 -.01 LandsEnd LE 22.21 +.01 Lantronix LTRX 4.49 +.01 LeisAcq un LACQU 10.80 -.20 Lifevant LFVN 10.98 -.08 LghtPath h LPTH 2.83 -.02 Limbach LMB 11.13 -.36 LimestBcp LMST 12.50 +.50 LindbladEx LIND 11.76 -.26 Lipocine LPCN 1.48 +.10 LiveVent LIVE 12.30 +.05 LunaInn h LUNA 8.51 +.75M -MEI Phrm MEIP 2.82 -.01 MER Tel h MTSL 1.28 +.04 MICT Inc MICT 1.74 +.17 MMA Cap MMAC 24.36 -.62 WBI Val N WBIF .22e .8 28.60 24.44 2 26.09 19 26.56 25.89 -.16 -6.2 WBI Yield N WBIG .31e 1.4 24.95 21.59 3 22.86 33 22.99 22.58 +.24 -6.8 WBI Qual N WBIL .04e .2 28.62 24.54 3 26.50 33 26.81 26.27 +.10 -2.9 WBI BllBr N WBIN 20.52 14.41 1 16.88 21 16.91 16.82 +.08 -13.9 WBI PwFact N WBIY 26.94 13.30 4 21.57 37 22.16 21.43 +.31 -18.2 WBI TacInc N WBII .26e 1.1 25.94 20.71 1 24.33 34 24.37 24.13 +.14 -4.6sWD 40 Q WDFC 2.68 1.0 50 264.92 151.16 116 255.67 462 264.92 252.49 -4.36 +31.7 WEC Engy N WEC 2.53 2.6 31 109.53 68.01 1690 96.10 7615 104.15 94.38 -6.04 +4.2 WEX Inc N WEX 33 236.52 71.12 296 171.71 2283 180.38 169.31 +4.84 -18.0 WNS Hldg N WNS 35 75.86 34.26 211 68.02 750 68.53 65.20 +.39 +2.8 WP Carey N WPC 4.16e 6.0 26 88.99 38.62 844 69.08 3684 72.25 68.73 -.84 -13.7 WPP plc N WPP 3.91e 8.1 70.80 27.18 81 48.52 494 50.16 48.23 +.26 -31.0 WPX Engy N WPX 14.43 1.94 5420 6.74 42040 6.98 6.26 +.68 -50.9 WSFS Q WSFS .48 1.2 14 45.00 17.84 275 38.73 1317 39.98 37.82 +1.20 -12.0 WVS Fn Q WVFC .40a 2.6 18 17.06 13.00 0 15.38 1 15.38 14.86 +.53 -4.0 WW Intl Q WW 19 47.19 9.75 939 27.44 3603 27.46 25.35 +1.46 -28.2sWabash N WNC .32 1.8 13 17.93 6.26 260 17.43 2151 17.93 16.87 +.74 +18.7 Wabtec N WAB .48 .7 22 81.75 35.07 1020 70.98 7495 73.29 69.94 +1.39 -8.8 WaddellR N WDR 1.00 6.3 11 18.02 9.87 613 15.95 3504 17.36 15.82 -.86 -4.6 WaitrHl Q WTRH 5.85 .26 15118 3.74 33604 3.92 2.62 +1.12 +1061.5sWalMart N WMT 2.16f 1.4 86 153.40 102.00 7308 150.24 51043 153.40 149.05 -.30 +26.4 WalgBoots Q WBA 1.87f 5.0 7 62.38 33.36 8962 37.53 71517 44.87 37.02 -4.71 -36.3sWalkerDun N WD 1.44f 1.8 12 83.56 24.55 143 78.29 1101 83.56 76.18 -1.47 +21.0 WandaSp Q WSG 4.85 1.36 128 2.12 421 2.23 2.05 -.07 -13.5 WarnMus n Q WMG .12p 34.76 25.61 1352 29.08 4230 30.07 28.83 -.27 -3.5 WarrMet N HCC .20 1 23.73 9.46 515 16.55 2432 18.59 16.44 -.81 -21.7 WashFed Q WAFD .88 3.6 9 38.18 20.01 259 24.30 1816 25.62 24.05 +.05 -33.7 WashPrGp N WPG .50m 62.0 2 4.49 .49 6068 .81 26596 .83 .68 +.10 -77.9 WashPr pfH N WPGpH 1.88 16.3 22.95 3.78 49 11.47 195 11.91 10.34 +1.50 -46.8 WashPr pfI N WPGpI 1.72 14.7 21.07 3.66 44 11.67 124 12.03 10.40 +1.94 -39.9 WREIT N WRE 1.20 5.0 23 32.22 16.95 1394 24.03 3952 24.43 22.53 +1.43 -17.6 WshTrst Q WASH 2.04 5.2 11 54.96 25.86 64 39.14 329 40.66 38.03 +1.58 -27.2 WasteCon N WCN .74e 39 111.04 70.87 502 105.94 3237 109.59 104.67 -2.69 +16.7 WsteMInc N WM 2.18 1.8 26 126.79 85.34 951 120.35 6756 123.19 118.88 -1.57 +5.6 Waters N WAT 29 245.68 154.39 903 225.40 2206 234.76 222.53 -7.25 -3.5 WaterstnF Q WSBF .48a 2.7 17 19.48 12.10 64 18.08 430 18.38 17.72 +.15 -5.0 WatfrdHl Q WTRE 57 36.79 10.86 125 34.70 683 34.84 34.52 +.04 +37.9 WatfrdHl pf Q WTREP 2.13 8.5 28.56 22.69 5 25.09 6 25.25 25.00 +.12 -3.5 Watsco N WSO 6.40 2.8 43 249.30 132.97 107 232.15 757 237.55 229.85 +.74 +28.9 WatscoB N WSO/B 5.00f 2.2 48 244.41 139.00 232.00 0 +27.8sWattsWtr N WTS .92 .8 36 119.90 69.02 137 116.28 687 119.90 113.96 -1.59 +16.6 WaveLfSc Q WVE 39.98 6.61 548 8.63 3699 9.00 8.14 +.55 +7.7 Wayfair N W 349.08 21.70 1856 252.54 8761 259.08 221.09 +16.70 +179.5 WaysideT Q WSTG .68 3.1 17 26.50 9.52 8 21.83 55 22.00 20.36 +1.68 +34.8 WebsterFn N WBS 1.60 4.2 10 54.04 18.16 851 38.05 3396 39.73 36.99 +.50 -28.7 WbstFn pfF N WBSpF 23.61 -4.0 WeiboCorp Q WB 52.33 28.93 472 45.05 4892 48.16 43.68 -1.33 -2.8 Weidai N WEI 6.40 .73 2602 1.60 16002 1.88 1.37 +.14 -48.6 WeinRlt N WRI .72 3.3 8 32.17 12.21 673 21.95 3939 22.70 20.89 +.95 -29.7 WeisMk N WMK 1.24 2.5 12 59.39 32.44 59 48.67 347 49.00 46.93 +1.36 +20.2 Welbilt N WBT 17.71 3.17 1718 9.17 14147 9.59 8.72 +.81 -41.3 WellsF pfL N WFCpL 75.00 5.3 1575.18 1012.10 4 1422.00 307 1440.39 1400.04 +14.04 -1.9sWellsF pfN N WFCpN 1.30 5.0 26.18 17.51 21 25.98 279 26.18 25.64 +.30 +1.7sWellsF pfO N WFCpO 1.28 5.0 26.04 17.46 16 25.77 159 26.04 25.62 +.09 +1.2sWellsF pfP N WFCpP 1.31 5.1 26.05 17.76 16 25.77 256 26.05 25.63 +.10 +1.2 WellsF pfQ N WFCpQ 1.46 5.5 27.89 16.08 84 26.49 827 26.74 26.03 +.53 -3.3 WellsF pfR N WFCpR 1.66 5.7 29.56 20.01 88 28.95 377 28.98 28.29 +.60 +.4 WellsF pfT N WFCpT 1.50 5.9 26.49 22.51 10 25.37 142 25.59 25.36 -.4 WellsFargo N WFC .40m 1.6 6 54.75 20.76 38420 25.48 194956 26.23 24.39 +1.41 -52.6sWellsF pfZ N WFCpZ 25.80 15.73 467 25.75 1576 25.85 25.39 +.31 +2.1 WellsF pfY N WFCpY 27.02 17.28 21 26.70 254 26.92 26.38 +.29 WellsF pfX N WFCpX 26.38 17.46 41 26.00 403 26.17 25.77 +.20 -.4 WellsF pfW N WFCpW 26.30 17.25 29 25.70 350 25.90 25.56 +.12 -1.7 WellsF pfV N WFCpV 26.77 19.21 48 25.36 557 25.38 25.35 -2.4 EvgGlbDiv N EOD .54m 11.6 5.86 2.92 55 4.67 674 4.70 4.57 +.10 -17.5 WFAdvInco A EAD .82 10.6 8.69 4.76 124 7.69 892 7.73 7.57 +.10 -8.7 WFAdMSec A ERC 1.16 10.1 13.35 6.94 62 11.52 533 11.69 11.34 +.12 -10.6 WFAdUtlHi A ERH .90 7.2 15.97 7.51 24 12.51 163 12.80 12.49 -.22 -10.4 Welltower N WELL 2.44e 3.8 15 89.99 24.27 2015 64.51 13542 68.24 62.37 -1.06 -21.1 Wendys Co Q WEN .28f 1.2 25 24.91 6.82 1669 22.51 11205 23.30 22.08 -.17 +1.4 WernerEnt Q WERN .36 .9 20 47.43 28.99 893 41.00 3766 42.57 40.72 +12.7 Wesbanc Q WSBC 1.28 4.5 11 38.39 17.46 190 28.75 1212 29.39 27.08 +1.32 -23.9 Wesbnc pf Q WSBOP 1.69 6.2 28.60 26.09 4 27.44 50 28.00 27.40 -.16 +4.8sWesco Intl N WCC 18 64.59 13.52 524 62.00 2880 64.59 59.69 +3.08 +4.4 WestBcp Q WTBA .84 4.4 12 25.93 13.74 24 19.06 184 19.91 18.64 -.29 -25.6 WestPhrm N WST .68f .2 305.00 124.53 351 284.73 1685 293.49 278.19 -6.24 +89.4 WAmBcp Q WABC 1.64 2.8 21 69.08 46.94 178 57.89 584 60.20 56.57 +.48 -14.6 WstnAlliB N WAL 13 58.94 20.90 988 53.41 4740 55.42 52.00 +1.33 -6.3 WstnAll56 N WALA 1.56 6.0 26.42 12.88 7 25.97 27 26.09 25.76 +.22 WstACpLn N TLI .87 9.5 10.27 5.31 48 9.19 166 9.26 9.18 +.02 -7.3 WAstEMkt N EMD .84 6.3 15.08 8.01 136 13.38 842 13.54 13.10 +.17 -6.2 WsADefOp N GDO 1.36 7.8 18.42 11.10 16 17.41 141 17.58 17.24 +.21 -4.5sWAstGlbHi N EHI 1.16 10.8 10.44 6.15 214 10.73 716 10.88 9.90 +.91 +7.1 WstAstHI2 N HIX .80 12.5 7.12 3.55 353 7.02 2674 7.04 6.72 +.34 +4.2 WAHiInOp N HIO .43 8.6 5.28 3.00 1284 4.96 2961 5.07 4.95 +.04 -2.2 WAstHYOp N HYI 1.32 8.8 16.46 9.74 45 14.99 201 15.08 14.73 +.45 -4.2 WstnAsst N PAI .69 4.5 17.32 11.17 7 15.28 106 15.30 15.10 +.23 -1.5 WstnAsInt N SBI .48 5.3 9.77 7.31 23 9.03 77 9.09 8.98 +.06 -.6 WAstDefOp N IGI 1.20 5.6 23.80 15.05 18 21.35 124 21.55 20.99 +.42 -6.8 WAMgdMu N MMU .78 6.2 14.07 8.97 34 12.61 250 12.63 12.51 +.10 -5.3 WstAstMtg N WMC .20m 6.8 3 11.30 1.37 835 2.93 7517 3.06 2.64 +.37 -71.6 WAMtDOp N DMO 2.82a 21.0 21.60 10.34 37 13.43 331 13.80 13.38 -.05 -33.8 WA MunDef N MTT 1.01a 5.0 21.76 16.00 20 20.32 121 20.40 20.21 +.11 -2.8 WstAMunHi N MHF .34 4.6 8.05 5.58 22 7.37 109 7.42 7.35 +.04 -2.8 WAMunPrt N MNP .87 6.0 15.80 11.32 18 14.54 73 14.68 14.38 +.17 -4.7 WAstBdF N WEA 1.08 7.9 14.89 9.05 26 13.61 123 13.62 13.40 +.29 -7.1 WstAVari N GFY .93 5.7 17.14 10.88 16 16.29 37 16.39 16.26 +.05 -2.5 WAstInfSc N WIA .38 3.1 13.15 8.99 40 12.41 131 12.83 12.38 -.28 +2.1 WAstInfOpp N WIW .40 3.5 11.96 8.24 80 11.60 272 11.76 11.56 -.03 +.5 WstC&G gs A WRN 1.53 .31 1032 1.11 1955 1.20 .95 -.03 +34.5 WDigital Q WDC 2.00 4.7 16 72.00 27.40 2562 42.42 18955 43.59 41.80 +.95 -32.6 WstnMids N WES 2.24m 17.9 8 22.11 2.90 1789 13.53 11795 13.86 11.56 +2.23 -31.3 WstNwEnB Q WNEB .20 3.3 11 10.00 4.45 650 6.00 880 6.65 5.99 -.34 -37.7 WstnRef wi N WNR WstnUnion N WU .90 4.3 11 28.45 17.39 3628 20.90 18426 21.90 20.79 -.34 -22.0 WestlkChm N WLK 1.08f 1.5 7 81.08 28.99 215 73.54 1197 77.50 72.83 -.09 +4.8 WestlkCLP N WLKP 1.89f 9.4 12 26.48 10.31 46 20.14 358 20.77 18.77 +1.57 -23.8 WestpacBk N WBK 1.52e 10.4 18.04 7.98 104 14.57 994 14.59 13.55 +1.08 -14.2sWstptFuel g Q WPRT 3.27 .70 6100 3.47 25066 3.57 2.66 +.87 +46.4sWestRck N WRK .80 1.9 12 44.65 21.50 1771 42.21 16198 44.65 41.49 +1.76 -1.6 WestwtR Q WWR 14.50 .25 18646 6.53 104819 6.86 4.22 +2.33 +209.5 WestwdH N WHG 1.72m 13.6 3 31.80 9.42 27 12.67 157 13.49 11.50 +1.35 -57.2 WeycoGp Q WEYS .96 5.7 9 26.72 15.13 10 16.87 100 17.75 16.70 -.38 -36.2 Weyerhsr N WY 2.80 9.7 22 31.58 13.10 4618 28.75 15506 29.71 28.45 -.39 -4.8 WheatPr g N WPM .27e 52 57.89 18.66 2660 41.30 11482 45.30 40.69 -4.15 +38.8 Wheelr pfB Q WHLRP 2.25 21.9 13.21 3.63 3 10.26 8 10.94 10.07 -.32 -6.6sWheelr pfD Q WHLRD 2.19 13.4 16.69 4.50 2 16.40 13 16.69 15.92 +.50 +9.4sWheeler Q WHLR 1.36 45.0 3.90 .64 10 3.02 373 3.90 3.01 -.43 +84.1 Whrlpl N WHR 5.00f 2.6 207.30 64.00 525 192.91 3126 197.37 185.20 +5.43 +30.8 WhtMtIns N WTM 1.00 .1 77 1168.21 629.21 10 961.28 80 973.09 916.74 +42.91 -13.8 WhiteWB wi N WWAV/B/WI WhiteHFin Q WHF 1.42a 10.6 9 14.43 5.51 85 13.45 741 13.99 12.08 +1.74 -1.8 WhitHF25 Q WHFBZ 1.63 6.4 26.70 16.88 0 25.47 11 25.87 25.35 -.17 -3.3 WhitestnR N WSR 1.14 14.7 19 14.12 4.71 297 7.74 1624 7.93 7.42 +.45 -42.8 WholEarth Q FREE 11.22 6.92 332 8.00 2599 9.00 7.78 -.92 -20.9 WidOpW N WOW 8.12 2.95 1043 7.26 2273 7.44 6.88 +.43 -2.2 WidePnt rs A WYY 9.90 3.00 70 6.91 726 8.40 6.71 -.93 WileyJA N JW/A 1.32 3.8 12 50.05 30.00 183 34.65 1184 35.72 33.95 +.93 -28.6 WileyJB N JW/B 1.32 3.8 12 49.41 30.44 34.53 13 35.20 34.20 +1.35 -28.7 Wilhelmina Q WHLM 36 12.92 2.32 13 3.58 76 3.79 3.25 +.02 -13.5 WillScot wt Q WSCW 1.35 WillmValV Q WVVI .22p 19 7.10 4.50 4 6.57 24 6.58 6.34 +.26 -5.2 WillVV pfA Q WVVIP .22e 3.9 6.88 4.20 5.60 2 6.00 5.50 -.01 +13.9 Willdan Q WLDN 28 39.98 17.92 48 37.28 309 39.41 35.74 -.74 +17.3 WmsCos N WMB 1.60 7.9 8 24.17 8.41 7399 20.34 54515 20.96 19.57 +.30 -14.2sWmsSon N WSM 2.12f 2.0 33 107.09 26.01 5631 107.71 12338 114.00 91.12 +14.15 +46.7 WillisLFn Q WLFC 7 62.41 14.11 5 28.63 39 29.97 27.81 +1.49 -51.4 WillisTwW Q WLTW 2.72 1.4 25 220.97 143.34 1092 199.40 4515 213.13 198.60 -7.41 -1.3 WindtrTh n Q WINT 10.06 4.95 4 6.54 29 6.85 6.20 +.04 -7.2 Wingstop Q WING .56f .4 170.00 44.27 313 129.00 2270 137.80 126.41 +4.16 +49.6 Winmark Q WINA 1.00f .6 27 215.00 115.00 9 178.40 38 179.86 173.43 +5.46 -10.0 Winnbgo N WGO .48f 1.0 15 72.65 16.94 529 50.24 2673 52.07 48.59 +.84 -5.2 Wintrust Q WTFC 1.12f 2.0 11 71.95 22.02 458 54.76 2660 56.48 53.64 +2.24 -22.8 Wintrst pfD Q WTFCM 1.64 6.0 31.18 13.27 5 27.21 38 28.09 26.69 -.27 -5.8sWintrst pfE Q WTFCP 1.72 6.2 27.92 25.34 15 27.80 121 27.92 27.24 +.58 +7.7 Wipro N WIT 5.50 2.52 1029 5.06 4611 5.11 4.98 +34.9 WirelessT A WTT 1.69 .71 48 1.53 232 1.62 1.44 +.05 +7.0 WT IntQua N IQDG 34.82 22.13 16 34.33 149 34.45 33.99 +.00 +7.5 WT ST HiYl N SFHY 54.44 40.36 0 48.69 5 48.78 48.55 +.26 -3.7 WT ShTr N SFIG 52.09 45.20 5 51.88 25 52.00 51.75 +.07 +2.1 WT HiYld N WHFY 52.52 40.02 8 51.57 72 51.71 51.29 +.16 -1.1 WT Corp N WFIG 56.38 43.57 13 56.04 26 56.15 55.37 +.82 +7.0sWT EmMkt N RESE 33.73 20.67 4 33.81 14 33.81 33.39 +.73 +2.9 WT DyInEq N DDWM 30.89 19.91 16 27.25 59 27.32 27.08 +.24 -10.1 WT DyInSm N DDLS 33.34 20.51 1 29.57 27 29.58 29.17 +.49 -10.2 WTBearEq N DYB 21.11 19.82 19.86 -2.4 WTUSEnYd N AGGY 1.44 2.7 54.74 46.21 88 53.95 3092 53.99 53.58 +.36 +3.3 WTEurSmC N EUSC .53e 34.01 20.10 0 29.59 18 29.67 29.34 +.64 -10.0 WT PutStr N PUTW 29.10 20.14 5 27.85 62 28.30 27.85 -.13 -2.2 WT EMexSt N XSOE .77e 2.1 37.91 21.49 632 37.32 5205 37.40 36.70 +.49 +19.5 WTIntHDv N IHDG .70e 1.2 38.50 24.96 72 37.99 345 38.27 37.54 -.16 +4.6sWT EurDiv N EUDG .51e 1.7 29.24 18.60 3 29.20 25 29.24 28.98 +.07 +4.6 WTFltRtTr N USFR 25.14 25.03 543 25.12 1832 25.12 25.11 +.02 +.2 WT SCQDv Q DGRS .83e 2.3 38.27 20.00 7 36.33 75 37.22 35.94 +.43 -3.7 WT USQDv Q DGRW 1.11e 2.1 53.17 33.21 207 51.90 1785 52.92 51.75 -.40 +7.1 WT EurHdg N HEDJ 3.51e 2.3 72.15 42.34 105 65.55 945 66.03 65.14 -.08 -7.1 WTChixSte Q CXSE .80e 1.3 120.26 58.34 188 63.16 1181 63.30 61.59 +.76 -24.0sWTEMCpBd Q EMCB 3.18 4.2 76.26 56.55 2 76.02 4 76.61 74.39 +.68 +2.9 WTEmLDbt N ELD 1.74 5.1 36.07 26.52 14 33.89 101 33.96 33.42 +.42 -5.7 WT GlRlR N RRF 40.35 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WisCloud Q WCLD 48.34 18.99 295 46.16 1703 46.64 43.31 +1.93 +80.7sWisIntlEsg N RESD 27.45 18.26 0 27.50 6 27.50 27.26 +.31 +4.6 WisModT N PLAT 41.47 19.76 2 40.30 14 40.53 39.79 +.40 +46.2sWis exSt N IXSE 26.74 15.38 0 26.67 3 26.74 26.55 +.30 +4.8 WisYldEn N SHAG 51.93 48.25 25 51.56 107 51.63 51.49 +.05 +2.5 Wis US Mul N USMF 33.45 20.90 55 33.08 127 33.23 32.76 +.24 +3.6 GrnHCmdty N GCC 18.87 13.67 98 18.20 1031 18.38 17.90 +.39 -3.1 WisdomTr Q WETF .20f 4.7 20 5.26 1.87 1094 4.24 4401 4.44 3.92 +.34 -12.4 WT Diefa N DWM .74e 1.5 53.88 33.55 18 48.86 158 48.95 48.44 +.50 -8.6 WT DefaEq N DTH 1.75e 4.9 42.34 25.14 15 35.99 211 36.11 35.65 +.64 -14.4 WTDv exF N DTN 2.48e 3.0 94.08 54.40 17 81.38 74 83.01 80.80 +.17 -12.0 WTEurEq N DEW 1.75e 4.3 48.95 29.21 38 41.17 55 41.79 40.97 +.28 -14.9 WTEurSC N DFE 1.48e 2.5 65.93 34.63 33 58.31 828 58.67 57.72 +1.28 -10.8 WT EqInco N DHS 2.10e 3.1 77.61 47.30 33 67.69 370 69.11 67.22 +.02 -11.9 WTIntD exF N DOO 2.01e 5.2 43.33 27.35 5 38.99 47 39.07 38.70 +.39 -8.5 WT IntLC N DOL 1.69e 3.8 49.39 31.30 25 44.27 122 44.34 43.90 +.33 -9.6 WTIntMC N DIM 1.53e 2.5 66.58 39.79 14 61.16 42 61.25 60.61 +1.20 -6.9 WTIntSC N DLS 1.16e 1.8 71.76 41.54 51 64.27 308 64.39 63.48 +1.08 -9.6 WTGxUSDv N DNL .99e 1.4 71.95 45.02 16 71.28 140 71.39 70.61 +.62 +8.3 WTJpnSC N DFJ 1.26e 1.7 75.89 48.00 144 72.07 1328 72.29 70.07 +.77 -2.1 WTJpHedg N DXJ 1.37e 2.6 56.19 34.50 621 52.95 2876 53.02 52.04 +.72 -1.5 WT LCD N DLN 1.84e 1.8 108.40 68.29 79 102.85 387 104.99 102.50 -.62 -2.9 WT MCD N DON 38.74 20.07 204 33.20 1265 33.90 32.91 +.34 -12.7 WT SC N DES 28.98 15.49 531 24.64 2523 25.26 24.41 +.36 -14.1 WT TotDv N DTD 2.05e 2.0 107.69 66.04 7 100.45 70 102.31 100.07 -.29 -4.9 WT MgdFut N WDTI 37.80 34.39 16 35.96 104 35.98 35.57 +.51 -3.1 WT EmCur N CEW 18.91 16.12 5 18.09 23 18.19 18.02 +.09 -2.8 WTESCDv N DGS 1.29e 2.8 48.46 29.07 118 45.31 673 45.40 44.78 +.80 -5.2 WT EmEq N DEM 1.80e 4.6 46.68 28.33 208 38.78 1285 39.27 38.58 +.45 -15.3 WTEMQDv Q DGRE .61e 2.3 27.03 16.50 24 26.78 86 26.78 26.40 +.41 +2.0 WTGxUSRe N DRW 1.22e 4.7 31.92 19.05 4 26.16 50 26.38 26.02 +.13 -16.6 WT IntHdg Q AGZD .84 1.8 48.28 42.79 2 47.14 34 47.19 46.96 +.13 -1.9sWT India N EPI .22e .8 26.27 14.05 448 26.20 2889 26.29 25.87 +.40 +5.3 WT IntHY Q HYZD 1.38 6.4 23.43 16.00 14 21.40 129 21.53 21.17 +.04 -7.6 WTGermH Q DXGE .81e 32.70 18.82 30.18 2 30.25 30.18 +.10 -5.5 WTUSDBull N USDU 1.78e 32.49 25.80 19 25.83 111 26.00 25.83 -.14 -3.1 WT JpSCEq Q DXJS .92e 44.31 26.79 5 39.67 80 40.24 39.05 -.12 -6.9 WT LowPE N EZY .90e 1.0 96.29 54.47 0 93.24 19 94.85 92.87 +.49 -1.7 WT SCErn N EES .95e 2.7 38.74 19.16 40 35.58 244 36.29 35.02 +1.18 -7.5 WT SCEr s N EES/WI WT MCEr N EZM 42.77 21.90 22 40.71 189 41.40 40.27 +.88 -3.3sWT Er500 N EPS 38.84 24.00 15 38.12 213 38.84 38.07 -.17 +3.9 WT TotErn N RESP 1.49e 3.8 39.58 23.56 3 38.79 12 39.19 38.43 -.05 +5.1 WiseKey n Q WKEY 22.27 3.90 148 5.95 449 6.10 5.55 +.19 -49.3 Wix.com Q WIX 319.34 76.81 667 256.67 3488 260.65 233.23 +12.41 +109.7 WolvWW N WWW .40 1.4 21 34.70 12.19 353 28.60 2092 29.47 27.25 +1.77 -15.2 Woodward Q WWD .33 .3 40 129.06 46.51 603 108.64 2643 111.93 105.18 +3.46 -8.3 WooriFn N WF 32.12 15.54 14 27.09 83 27.49 26.56 +.44 -10.5 Workday Q WDAY 248.75 107.75 12258 209.40 22423 231.94 209.05 -12.60 +27.3 Workhrs rs Q WKHS 30.99 1.32 23595 25.78 86230 25.87 19.06 +6.56 +748.0 Workiva N WK 63 74.02 22.01 298 72.11 1151 73.32 67.76 +2.39 +71.5 WldAccept Q WRLD 16 115.67 43.16 53 109.76 242 113.76 106.19 +.83 +27.0 WorldFuel N INT .40 1.4 13 44.37 18.36 294 28.26 2162 30.46 28.17 +1.14 -34.9 WldW Ent N WWE .48 1.2 79 67.53 29.10 960 40.97 4743 42.74 40.81 +.09 -36.8 Worthgtn N WOR 1.00f 1.9 20 56.43 19.28 226 51.44 1062 55.08 50.53 -1.11 +22.0 WrapTc Q WRTC 14.40 3.25 560 6.00 2644 6.50 5.78 -.09 -6.1 WrightMed Q WMGI 30.74 23.14 29.98 -1.6 WyndhamD N WYND 1.20m 2.9 8 53.13 13.74 427 41.96 2961 44.34 41.43 +.37 -18.8 WyndHtR N WH .32m .6 63.66 14.50 470 54.70 3404 57.36 53.88 +.22 -12.9 Wynn Q WYNN 94 153.41 35.84 3569 95.29 16708 99.47 91.40 +3.10 -31.4X-Y-Z:X Finl N XYF/O 2.17 .48 .70 172 .75 .69 -.01 -58.7 X Finl rs N XYF 6.51 1.43 181 1.77 1720 2.04 1.45 -.37 X4 Phr Q XFOR 1 15.00 5.38 81 6.53 325 6.82 6.23 +.09 -39.0 XAI Oct N XFLT 8.63 3.67 62 7.50 356 7.70 7.25 -.02 -7.3sXOMA Q XOMA 32.85 14.14 64 32.68 239 34.00 29.10 +4.25 +19.7 XP Inc n Q XP 52.95 15.50 753 40.00 3991 41.23 38.25 +1.43 +3.8sXpel Inc Q XPEL 38.49 7.50 330 35.95 1736 38.49 34.21 -1.57 +145.4sXPO Logis N XPO 41 109.83 38.47 860 103.79 4285 109.83 102.97 -.84 +30.2 XTL Bio Q XTLB 2.70 .63 6 2.41 66 2.50 2.21 +.11 +75.9 XBiotech Q XBIT 26.40 8.72 322 17.41 631 20.29 17.40 -2.13 -6.7 XcelBrnd Q XELB 4 1.86 .40 378 1.07 1394 1.20 .92 +.12 -28.7 XcelEngy Q XEL 1.72 2.5 30 76.44 46.58 2363 69.31 13881 74.80 68.50 -4.77 +9.2 Xencor Q XNCR 43.90 19.35 205 40.97 1012 41.84 39.29 +.25 +19.1 XeneticB Q XBIO 1.85 .44 219 .88 560 .91 .83 +.03 -38.9 XeniaHtls N XHR 1.10 8.3 8 22.04 6.15 771 13.20 5178 13.69 12.15 +1.47 -38.9 XenithB Q XBKS 33 33.83 XenonPhm Q XENE 18.45 7.00 167 11.04 662 11.77 9.99 -.61 -15.8 XeriaPh Q XERS 9.69 1.42 1807 4.52 9650 5.22 4.45 -.76 -35.9 XeroxHld N XRX 1.00 4.6 39.47 14.22 1366 21.91 10194 22.81 21.46 +.27 -40.6 Xilinx Q XLNX 1.52 1.1 67 136.50 67.68 3395 132.38 16135 134.00 127.07 +4.73 +35.4 XinyuanRE N XIN .05 2.4 3 4.02 1.68 66 2.08 359 2.08 1.99 +.08 -45.0sXpeng n N XPEV 51.27 17.12 79265 53.89 208120 56.77 39.00 +11.90 +200.6 Xperi Q XPER .80 4.3 21.32 9.01 458 18.70 3644 18.83 18.04 +.51 +1.1tXpressSp rs Q XSPA 1 5.74 1.60 2626 1.62 16849 1.91 1.60 -.25 -61.7 XtantMd A XTNT 3.50 .55 71 1.29 400 1.36 1.21 +.03 -19.4 Xunlei Ltd Q XNET 5.94 2.38 997 2.75 7863 3.35 2.62 -.02 -43.9 Xylem N XYL 1.04 1.1 39 99.06 54.62 638 94.38 3939 97.84 93.60 -.61 +19.8 YETI Hl N YETI 62.72 15.28 1233 61.78 7786 61.99 55.80 +4.65 +77.6 YPF Soc N YPF .11e 2.4 12.14 2.25 611 4.76 4939 4.95 4.55 +.19 -58.9 YRC Wwde Q YRCW 7 5.65 1.29 1096 5.06 7509 5.56 4.37 +.82 +98.4 YallaGr n N YALA 11.88 6.27 909 9.60 5035 9.96 8.50 +.60 +43.3 Yamana g N AUY .06f 1.1 7.02 2.23 11012 5.32 67560 5.59 5.25 -.17 +34.7 Yandex Q YNDX 92 70.11 27.93 870 61.94 5947 62.96 60.72 -.17 +42.4 Yatra Q YTRA 3.82 .54 247 1.45 2297 1.53 1.38 +.05 -54.0sYllwstnAc un Q YSACU 10.63 9.95 257 10.10 697 10.63 10.09 +1.0 Yelp N YELP 73 37.49 12.89 1346 32.22 6211 32.91 29.37 +3.13 -7.5 Yext N YEXT 20.90 8.56 628 18.30 3261 18.34 17.17 +.26 +26.9 Yld10Bi rs Q YTEN 14.69 3.50 51 6.56 303 6.85 5.86 +.54 -4.7 YintechIn Q YIN .10e 1.4 7.29 4.50 7.25 48 7.25 7.20 +.04 +36.8 YirenDig N YRD 2 7.38 2.70 39 3.50 202 3.74 3.45 -.15 -37.0 YmAbsTh Q YMAB 55.22 14.16 475 41.03 1559 49.55 39.90 -7.03 +31.3 YorkWater Q YORW .72 1.6 43 51.27 34.56 14 46.10 122 48.20 44.88 -.08 Youngevt Q YGYI 4.46 .41 .46 2046 .56 .46 -.07 -85.9 Youngev pf Q YGYIP 2.44 23.0 24.80 6.01 10.60 33 11.44 10.10 +.28 -51.3 YumBrnds N YUM 1.88 1.8 37 107.62 54.95 1511 104.99 7475 105.89 103.01 +2.12 +4.2sYum China N YUMC 60.92 38.33 1736 60.11 14009 60.97 57.67 +2.35 +25.2 YunhCTI Q CTIB 8.37 .40 327 2.12 51565 2.87 1.74 +.37 +151.4 Yunhong n Q ZGYH 10.20 9.60 1 9.91 6 9.92 9.84 +.02 +.7sYunhong un Q ZGYHU 10.73 9.25 3 10.30 27 10.73 10.04 +.05 +3.0 Yunhong rt Q ZGHYR .32 .10 .23 35 .24 .17 +.05 +50.0 Yunji Inc Q YJ 5.95 1.67 102 1.89 751 1.95 1.83 +.02 -58.7 ZK Intl Q ZKIN 2.03 .65 39 1.64 392 1.84 1.56 -.04 +27.1 ZTO Exp N ZTO 38.99 20.26 2837 30.12 18740 33.50 29.18 -2.61 +29.0 Zagg Q ZAGG 3 9.01 2.06 621 3.28 2442 3.48 3.17 -.09 -59.6sZaiLab Q ZLAB 105.38 37.55 136 104.31 2028 105.38 102.10 +.81 +150.8stZaniteAcq n Q ZNTEU 10.06 10.02 433 10.03 981 10.06 10.02 +.1 ZealndPh Q ZEAL 44.60 22.00 1 35.95 15 36.52 35.15 -1.32 +8.3sZebraT Q ZBRA 52 367.66 150.06 693 354.99 2817 367.66 333.06 +9.13 +39.0sZedge A ZDGE 3.86 .66 148 3.96 864 3.99 3.07 +.88 +157.1sZendesk N ZEN 128.05 50.23 1054 126.55 5711 128.47 121.00 +3.00 +65.1 Zentalis n Q ZNTL 59.32 22.00 331 46.00 1213 48.70 38.65 +5.50 +98.3 Zhongcha n Q ZCMD 5.25 1.59 63 1.84 541 1.97 1.71 -.18 -54.0 ZillowA s Q ZG 120.25 18.65 904 113.43 3282 114.91 102.60 +5.46 +148.0 ZillowC Q Z 119.47 20.04 2834 111.56 15385 112.87 100.54 +5.53 +142.8 ZimmerBio N ZBH .96 .7 28 165.15 74.37 1463 145.94 8462 154.48 144.30 -5.42 -2.5 ZionsBcp Q ZION 1.36 3.6 10 52.48 23.58 2011 38.29 10503 40.78 37.67 +.81 -26.3 Ziopharm Q ZIOP 5.61 1.79 1870 2.83 7066 2.91 2.59 +.09 -40.0 Zix Corp Q ZIXI 55 9.29 2.84 615 7.19 3200 7.32 6.73 +.43 +6.0 Zoetis N ZTS .80 .5 76 176.64 90.14 1218 166.20 13653 168.52 163.42 +.42 +25.6 Zogenix Q ZGNX 5 57.22 16.65 719 19.88 4461 22.37 19.06 -1.72 -61.9 ZoomVid Q ZM 588.84 62.02 12551 439.60 50473 445.30 375.10 +36.02 +546.1 ZoomInf n Q ZI 64.40 30.83 1759 43.59 7093 45.13 39.13 +1.35 +28.2 ZosanoP Q ZSAN 1.98 .33 9030 .59 15969 .59 .44 +.13 -61.3 Zovio Q ZVO 6 7.24 1.08 557 4.03 2595 4.58 3.78 +.40 +95.6 Zscaler Q ZS 163.80 35.00 1491 143.01 8236 144.96 127.00 +11.09 +207.5 Zumiez Q ZUMZ 24 35.68 13.13 229 34.75 904 34.99 32.64 +2.31 +.6 Zuora N ZUO 17.79 6.21 1403 11.56 7350 11.65 10.31 +1.22 -19.3 Zymewks N ZYME 52.75 20.33 1421 47.16 3689 48.21 39.84 +5.59 +3.7 Zynerba Q ZYNE 7.45 2.55 656 4.22 2609 4.32 3.75 +.42 -30.1 Zynex Q ZYXI 29.73 7.51 458 13.42 2457 14.11 12.93 -.28 +70.5 Zynga Q ZNGA 10.69 5.65 20988 8.35 112755 8.45 7.85 +.22 +36.4 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 74

MTBC Inc MTBC 10.25 +.78 MTBC pf MTBCP 25.92 -.25 MVB Fin MVBF 20.29 +.29 MackFn MFNC 12.51 -.19 MadrigP MDGL 114.87 +.32 ManhBrCa LOAN 4.61 -.11 Manitex MNTX 4.36 -.05 MarPet MARPS 3.18 -.18 MarkerTh MRKR 1.53 +.04 Marrone MBII 1.15 +.01 MaysJ MAYS 23.87 +.75 MedAvail MDVL 11.40 +2.40 MerchBcp MBIN 26.96 -.17 MiratiTher MRTX 226.89 +.02 MitekSys MITK 11.96 -.19 MolecTemp MTEM 9.00 -.37 Moleculin MBRX .83 -.01N -NI Hldg NODK 17.34 +.03 NV5 Global NVEE 73.00 -2.20 NVE Corp NVEC 52.23 +.73 NanoVib NAOV .61 +.04 NatlBnksh NKSH 30.71 -.47 NatEnrSv NESR 8.31 -.01 NatlHld rs NHLD 2.70 NatHlTrnd NHTC 5.50 -.02 NaturesSun NATR 12.25 +.07 NeoGenom NEO 44.77 +2.04 NeptWln g NEPT 1.66 +.03 NetElem NETE 12.63 +2.96 NetSolTch NTWK 2.89 +.02 Neurotrpe NTRP .92 -.04 NewatrTc NEWA 3.50 -.01 NextDec NEXT 2.26 -.10 NiSunInt NISN 14.52 -.10 NicoletBc NCBS 68.44 -.41 NorSys NSYS 4.25 -.20 NovusThr rs NVUS 21.48 +2.23 Nxt-ID h NXTD .36 -.00 NymoxPh NYMX 2.03 -.07O -OakVlyBcp OVLY 17.21 -.48 OceanBio OBCI 12.43 -.43 OconeeFed OFED 23.69 -.01 OdysMar h OMEX 6.46 -.05 OldPoint OPOF 16.50 -.46 180 Life ATNF 2.58 +.43 OneGpHosp STKS 3.08 -.17 OneSpan OSPN 19.33 +.07 Ontrak OTRK 54.02 +1.73 OpiantPh OPNT 8.67 -.21 OptimBk h OPHC 3.14 +.06 OramedPh ORMP 2.66 +.08 OrbEnGp CUI 1.08 +.20 OrganognH ORGO 5.08 +.17 OrignA h SEED 9.97 +.01 OrionEng h OESX 8.89 OrrstownF ORRF 15.91 -.14 OssenInn OSN 4.36 -.02 Otelco OTEL 11.51 +.03 Oxbridge OXBR 1.61 -.04P-QPCSB Fn PCSB 16.01 +.22 PLX Phr h PLXP 5.12 +.21 PacEthanol PEIX 5.90 +.28 PangaeaL PANL 2.68 ParkCity PCYG 4.72 -.04 ParkeBcp PKBK 14.32 -.34 PathfdBcp PBHC 11.89 +.04 Pavmed PAVM 1.79 +.01 PeckCo h PECK 6.84 +.64 PerfrShip PSHG 5.31 -.07 PermaFix PESI 6.49 +.07 PFSweb PFSW 6.72 PierisPhm PIRS 2.78 +.06 PioneerPw PPSI 3.91 +.34 PlugPowr h PLUG 24.36 +.57 PlumasBc PLBC 23.20 -.13 PointsInt g PCOM 10.83 +.03 PolarPwr POLA 4.69 +.56 Polarity PTE .92 -.05 PrmEgy PNRG 65.00 +.99 PriorityTc PRTH 3.94 +.26 ProDex PDEX 37.69 +1.29 ProPhaseL PRPH 7.44 +.03 ProDvrs h IPDN 1.24 +.06 ProfirEn h PFIE .82 -.01 PsychmCp PMD 4.15 +.05 PulseBiosc PLSE 14.41 +.23 PureCycle PCYO 10.05 +.05 PurplInv PRPL 30.59 +.19 PyxisTnkr PXS .86 QuestRes QRHC 1.88 -.01 Qumu Cp QUMU 5.22 +.19R -RMR Gp h RMR 32.17 -.06 RadaElc RADA 7.62 -.08 Radcom RDCM 8.51 -.23 RaveRest h RAVE .98 +.13 ReadIntlA RDI 3.34 -.13 ReadgIntB RDIB 17.97 RecroPhm REPH 1.98 +.01 RedhillBio RDHL 9.00 +.03 RekorSys REKR 4.30 +.24 ReliantBcp RBNC 18.39 -.21 Reliv In RELV 3.68 -.01 RemrkHl h MARK 1.15 +.03 RschFrnt REFR 2.77 +.04 Resonant RESN 2.29 -.04 RetoEco RETO .57 -.00 RiceBran RIBT .60 -.01 RiotBlck RIOT 6.00 -.01 Rubicon RBCN 8.80 +.08S -S&WSeed SANW 2.20 +.02 SB FinGp SBFG 18.50 +.60 SGOCO Gp SGOC 1.18 +.08 SPAR Gp SGRP .89 +.03 SRAX Inc SRAX 2.94 +.02 SalisbryBc SAL 39.51 -1.47 SchmittIn SMIT 5.71 +.01 SmLEDS LEDS 3.09 +.03 SensusHlt SRTS 2.95 +.17 SevernBcp SVBI 6.79 -.01 Sharps SMED 8.44 SharpSprg SHSP 16.00 -.18 ShotSpot SSTI 32.46 +.82 SiebertFn SIEB 3.57 -.37 SifyTech SIFY 1.07 -.01 Sigmatr SGMA 3.32 -.02 SilvrSun SSNT 2.95 +.01 SimplyGd SMPL 23.61 -.17 Simulations SLP 58.88 +.38 SmartFn rs SMBK 17.55 +.31 SmthM h SMSI 5.25 +.01 SocketM SCKT 3.05 +.07 SolenoTh SLNO 1.99 -.03 Soligenix h SNGX 2.20 -.22 SorrentoTh SRNE 7.56 -.09 SoundFin SFBC 30.50 SprBkPh SBPH 1.21 Staff360 STAF 1.04 +.05 SterlBcp SBT 3.44 -.13 StrataSk h SSKN 1.47 -.05 StreamHlth STRM 1.55 +.01 SuRo Cap SSSS 11.36 +.13 SuperCm lf SPCB .78 -.02 supprt.cm SPRT 1.95 T -TDH Hld PETZ 1.28 -.06 TG Thera TGTX 29.85 +.09 TSR h TSRI 6.63 -.17 Taitron h TAIT 2.82 -.01 Tantech TANH 1.30 -1.46 TaylrDv TAYD 9.90 +.28 TechCom lf TCCO 3.54 -.16 Tecnoglass TGLS 5.95 -.20 Tellurian TELL 1.10 +.01 Tiptree TIPT 5.25 -.11 Torchlght TRCH .30 +.00 Tracon h TCON 8.40 -.12 TrmntMtg TRMT 4.13 -.15 Trevena h TRVN 2.49 +.04 TrilliumTh TRIL 17.78 +.21 Tucows grs TCX 72.61 +.42 TymeTch TYME .94 U -US WellSv USWS .38 +.01 UFP Tch UFPT 44.01 +.21 USGlobInv GROW 3.24 +.16 UnBnOH UBCP 12.49 -.01 UtdInsur UIHC 4.65 +.06 UrbanOne UONE 5.07 +.02 UrbanOnD UONEK 1.13 +.02 Usio Inc USIO 1.57 -.01V -Vaccinex VCNX 1.96 ValueLine VALU 28.10 -.03 Vaxart h VXRT 6.40 +.49 Vericel VCEL 23.68 +.04 Veritone VERI 17.42 +1.10 VerraMo VRRM 12.38 +.26 VertexEn VTNR .53 +.02 Veru Inc VERU 3.04 +.17 VikingTh VKTX 6.31 +.10 VillagB&T VBFC 31.50 +.70 VistaGn h VTGN .71 +.01 Vivopwr h VVPR 9.43 -.09 vTvTherap VTVT 1.93 +.06 Vuzix VUZI 3.88 -.10W -Wheelr pfB WHLRP 10.26 -.16 Wheelr pfD WHLRD 16.40 -.10 Wheeler WHLR 3.02 -.10 Wilhelmina WHLM 3.58 +.01 WillmValV WVVI 6.57 +.03 WillVV pfA WVVIP 5.60 Workhrs rs WKHS 25.78 +3.00X-Y-ZX4 Phr XFOR 6.53 -.24 XTL Bio XTLB 2.41 +.01 Yatra YTRA 1.45 -.01 Youngevt YGYI .46 YunhCTI CTIB 2.12 +.09 ZK Intl ZKIN 1.64 +.04 Money FundsAIMMMInv .01 .01 .01 AIM Premier Portfoli .12 .11 .12 AIM Premier Tax Exem .01 .01 .01 AIM Premier U.S. Gov .01 .01 .01 AIM Short Term Invts .01 .01 .01 AIM Short Term Invts .01 .01 .01 AIM Short Term Invts .01 .01 .01 AIM Short Term Invts .07 .07 .07 AIM Short Term Invts .01 .01 .01 AlBernExRK p .01 .01 .01 AllBrnExRsv I .02 .01 .01 AlliBernExRsvA .01 .01 .01 AlliBernExRsAd .01 .01 .01 AlliBernExRsC .01 .01 .01 ABGovMMSel .01 .01 .01 AmC Prime .01 .01 .01 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 .01 .01 .01 BMOGov I p .01 .01 .01 BMO Gov Y .01 .01 .01 BMO Institutional Pr .03 .01 .03 +.02 BMO Institutional Pr .03 .01 .03 +.02 BMOPrimeI p .01 .01 .01 BMO Prime Y .01 .01 .01 BNY Mellon Governmen .01 .01 .01 BNYMellon M .01 .01 .01 BNY Mellon National .01 .01 .01 BR TFdCsMg .03 .03 .03 BL FedTrDlr .04 .04 .04 BLFTrCsMg ... BLFT Adm .03 .03 .03 BLFedFdPCS p .04 .03 .04 BLFFedFnd .04 .04 .04 BRInst .10 .08 .10 +.03 BLCAMunPrem .02 .02 .02 BLFCASel p ... BLFedFdPS .04 .04 .04 -.01 BLFedFdSel p .04 .04 .04 BLMunFdPS .01 .01 .01 BLMunFdSel .01 .01 .01 BLFTempFdSel ... BlackRock Liquidity .01 .01 .01 BlackRock Liquidity .05 .05 .05 BlackRock Liquidity .04 .04 .04 BlackRock Liquidity ... BlackRock Liquidity ... BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .04 .04 .04 BlackRock Liquidity .04 .04 .04 BlackRock Liquidity .04 .04 .04 BlackRock Liquidity .01 .01 .01 BlackRock Liquidity ... BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .03 .03 .03 BlackRock Liquidity .07 .07 .07 BLF FedTr .04 .04 .04 BLF TrsTr ... BLFTrsTrDlr ... BLFT FundDlr .03 .03 .03 BLFMunCsh .01 .01 .01 BRInvest .06 .04 .06 +.03 BlackRock Money Mark .05 .03 .05 +.03 BLNYMfPCS p ... BRSvc .07 .05 .07 +.03 BLFTempFdPCS .06 .06 .06 BRLiqTrsTAd ... BLFM MuniCsh .01 .01 .01 BLF TempFd .12 .12 .12 BLFTmpDlr .07 .07 .07 BLFTmCsDlr .02 .02 .02 BLFedTrAd .04 .04 .04 BLCAMunPC p ... BlkrkLqTmpAd .07 .07 .07 BRLiqTmpCR .06 .06 .06 BLMuAdm .01 .01 .01 BLF TmpCsh .11 .11 .11 BLFT TrFund .04 .04 .04 BLFedAdm .04 .04 .04 BLMuCshMg ... BLFTmCshMg .06 .06 .06 CNIGovtA p .01 .01 .01 California Tax-Free .01 .01 .01 Cash Account Tr, Gov .01 .01 .01 Cash Account Tr, Gov .04 .03 .03 -.01 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 .01 .01 .01 Cash Acct Tr: Tax Ex .01 .01 .01 CashMgtInst .01 .01 .01 CashResInst .01 .01 .01 CavanalCshAd .01 .01 .01 Cavanal Hill Governm .01 .01 .01 Cavanal Hill Governm .01 .01 .01 Cavanal Hill Governm .01 .01 .01 Cavanal Hill U.S. Tr .01 .01 .01 Cavanal Hill U.S. Tr .01 .01 .01 Cavanal Hill U.S. Tr .01 .01 .01 CavanalTrAdm .01 .01 .01 CitiznSelTreA .01 .01 .01 CitiznSelTreB .01 .01 .01 CityNaRoGv p .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 DavisGvtA ... Deutsche Money Marke .01 .01 .01 Deutsche Money Marke .01 .01 .01 Deutsche Money Marke .01 .01 .01 DryBasic .01 .01 .01 DryInsPfGHm .01 .01 .01 DryInsPfGvP .01 .01 .01 DryTrsAgcyC .01 .01 .01 Dreyfus Cash Mgmt Ad .01 .01 .01 Dreyfus Cash Mgmt In .08 .07 .07 -.01 Dreyfus Cash Mgmt In .01 .01 .01 Dreyfus Government S .01 .01 .01 Dreyfus Government S .01 .01 .01 Dreyfus Government S .01 .01 .01 Dreyfus Government S .03 .01 .01 -.02 Dreyfus Govt Cash Mg .02 .01 .01 -.01 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Govt Cash Mg .01 .01 .01 Dreyfus Institutiona .02 .02 .02 Dreyfus Institutiona .07 .06 .06 -.01 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .01 .01 .01 Dreyfus Institutiona .01 .01 .01 Dreyfus Instl Prefer .01 .01 .01 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 .01 .01 .01 Dreyfus New York Mun .01 .01 .01 Dreyfus Prime Money .01 .01 .01 Dreyfus Tax Exempt C .01 .01 .01 Dreyfus Tax Exempt C .01 .01 .01 Dreyfus Treasury Cas .02 .01 .01 -.01 Dreyfus Treasury Cas .01 .01 .01 Dreyfus Treasury Cas .01 .01 .01 Dreyfus Treasury Cas .01 .01 .01 Dreyfus Treasury Sec .01 .01 .01 Dreyfus Treasury Sec .01 .01 .01 Dreyfus Treasury Sec .01 .01 .01 Dreyfus Treasury Sec .01 .01 .01 Dreyfus Treasury and .01 .01 .01 DryfLA .01 .01 .01 DryInTrAgcHm .01 .01 .01 DryTrPmCsh I .01 .01 .01 DryfGenTrPrA .01 .01 .01 ElfunMM ... FIMMDom I .01 .01 .01 FIMMDomII .01 .01 .01 FIMMDomIII .01 .01 .01 FIMMGov I .01 .01 .01 FIMMGovII .01 .01 .01 FIMMGovIII .01 .01 .01 FIMM Government Port .02 .01 .01 -.02 FIMMMMkt I .02 .02 .02 FIMMMMktII .01 .01 .01 FIMMMMktIII .01 .01 .01 FIMMTrOnlyII p .01 .01 .01 FIMMTrOnly3 .01 .01 .01 FIMMTrOnly I .01 .01 .01 FIMM Treasury Only P .01 .01 .01 FIMM Treasury Portfo .01 .01 .01 FIMMTry I .01 .01 .01 FIMMTryII .01 .01 .01 FIMMTryIII .01 .01 .01 FedCAMuniII .01 .01 .01 FedCAMunCS p .01 .01 .01 FedCAMunCap .01 .01 .01 FedMMEagle .01 .01 .01 FedNYMun WS .01 .01 .01 FedPAMu WS ... FedPrCshObCp .01 .01 .01 FedPrVlObSv .01 .01 .01 FedPrVlOblCp .01 .01 .01 FedPrVluObl .07 .07 .07 FedPrCshOblIS .04 .04 .04 FdPrCshObSv .01 .01 .01 FedPriOb IS .07 .07 .07 FedPrObSvc .01 .01 .01 FedTrstUSTr ... FedTrsOblCp .01 .01 .01 FedUSTCshSv .01 .01 .01 FedUSTrsIns .01 .01 .01 FedVaMuCsCS p ... Federated Government .01 .01 .01 Federated Government .02 .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 .01 .01 .01 Federated Government .03 .02 .02 -.01 Federated Institutio .01 .01 .01 Federated Institutio .01 .01 .01 Federated Institutio .01 .01 .01 Federated Institutio .02 .02 .02 Federated Institutio .07 .06 .06 -.01 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 .15 .14 .14 -.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 .01 .01 .01 Fidelity Insti Money .06 .06 .06 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 .01 .01 .01 Fidelity Massachuset .01 .01 .01 Fidelity Massachuset .01 .01 .01 Fidelity Money Marke .01 .01 .01 Fidelity New Jersey .01 .01 .01 Fidelity New Jersey .01 .01 .01 Fidelity New York AM .03 .02 .02 -.01 Fidelity New York AM .01 .01 .01 Fidelity SAI Municip .02 .02 .02 Fidelity Tax-Exempt .01 .01 .01 Fidelity Treasury Mo .01 .01 .01 Fidelity Treasury On .01 .01 .01 FidTrPortsS .01 .01 .01 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 .05 .05 .05 First American U.S. ... First American U.S. ... First American U.S. ... FtInvCs .06 .05 .05 +.01 First Investors Gove .03 .03 .03 FsAmGvObII .01 .01 .01 FstAmTrObII .01 .01 .01 FsAmISTrII ... FstAmPrObZ .07 .07 .07 FstAmPrObl .01 .01 .01 FsAmPrObII .01 .01 .01 FstAmTrObZ .03 .03 .03 Gabelli U.S. Treasur .03 .03 .03 Gabelli U.S. Treasur .03 .03 .03 GabelliUST .03 .03 .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 .01 .01 .01 Goldman Sachs Fds, F .01 .01 .01 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .04 .03 .04 Goldman Sachs Financ .04 .03 .04 Goldman Sachs Financ .04 .03 .04 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .04 .03 .04 Goldman Sachs Financ .05 .01 .05 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .04 .03 .04 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .04 .04 .04 Goldman Sachs Financ .04 .03 .04 Goldman Sachs Financ .04 .03 .04 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .02 .01 .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 .02 .02 .02 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .02 .01 .02 Goldman Sachs Financ .02 .02 .02 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .01 .01 .01 Goldman Sachs Financ .02 .01 .01 Goldman Sachs Invest .02 .01 .02 Goldman Sachs Invest .02 .01 .02 Goldman Sachs Invest .02 .01 .02 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .02 .01 .02 Goldman Sachs Invest .05 .02 .05 Goldman Sachs Invest .02 .01 .02 Goldman Sachs Invest .02 .01 .02 GovTxMgSvc .01 .01 .01 GovObTR .01 .01 .01 GovTxMgIS .01 .01 .01 Government Fund Clas .01 .01 .01 Government Obligatio .03 .03 .03 GovResFd P .01 .01 .01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government .01 .01 .01 HSBC U.S. Government .02 .02 .02 +.01 HSBC U.S. Government .02 .02 .02 +.01 HSBC U.S. Treasury M .02 .01 .02 +.01 HSBC U.S. Treasury M .02 .01 .02 +.01 HSBC U.S. Treasury M .02 .02 .02 HSBC U.S. Treasury M .02 .02 .02 HSBCUSGov A .01 .01 .01 HSBCUSGov D .01 .01 .01 Harbor Money Market .04 .04 .04 Harbor .04 .04 .04 HeritAdm .01 .01 .01 HeritInst .04 .03 .04 +.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 .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 Investor Tax-Exempt .01 .01 .01 InvCshTrTrs .02 .02 .02 -.02 Investors Cash Tr, T .01 .01 .01 Investors Cash Trust .02 .02 .02 Ivy Cash Management .02 .02 .02 Ivy Cash Management .02 .02 .02 Ivy Cash Management .02 .02 .02 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 .05 .05 .05 JPMGvPrem .03 .03 .03 +.01 JPMGvCap .03 .03 .03 +.01 JPMTrPlInv .01 .01 .01 JPMTrPlRs .01 .01 .01 JPMorg100 Agcy .01 .01 .01 JPM100 SecP .01 .01 .01 JPM100 TrInst .01 .01 .01 JPMorgan100 .01 .01 .01 JPMLqAstP .05 .05 .05 JPMorganFed .01 .01 .01 JPMorFedAgcy .01 .01 .01 JPMorgFedPr .01 .01 .01 JPMLqAstAg .05 .05 .05 JPMLqAstC p .05 .05 .05 JPMLqAstMrg .05 .05 .05 JPMLqAstInst .07 .07 .07 -.01 JPMMunInst .05 .05 .05 JPMMuMorg .01 .01 .01 JPMNYMuR p .01 .01 .01 JPMorgPrm .05 .05 .05 JPMorgPrAgcy .05 .05 .05 JPMorgPrmPr .05 .05 .05 JPMTreasC t .01 .01 .01 JPMTrsPlusP .01 .01 .01 JPMTrsPlsMrg .01 .01 .01 JPMTrsPlsInst .01 .01 .01 JPMTrsPlsAg .01 .01 .01 JPMTrsSecR p .01 .01 .01 JPMUSGvInst .03 .03 .03 +.01 JPMUSGvtR p .03 .03 .03 +.01 JPMUSGvtMrg .03 .03 .03 +.01 JPMLqAsInv .05 .05 .05 JPMorgan 100% US Tre .01 .01 .01 JPMorgan California .01 .01 .01 JPMorgan California .01 .01 .01 JPMorgan Institution .01 .01 .01 JPMorgan Institution .06 .05 .06 +.02 JPMorgan Institution .04 .03 .04 +.02 JPMorgan Institution .01 .01 .01 JPMorgan Liquid Asse .10 .10 .10 -.01 JPMorgan Municipal M .01 .01 .01 JPMorgan Municipal M .01 .01 .01 JPMorgan New York Mu .01 .01 .01 JPMorgan New York Mu .01 .01 .01 JPMPrRsv .05 .05 .05 JPMorgan Prime Money .12 .11 .11 -.01 JPMorgan Prime Money .08 .07 .07 -.01 JPMorgan Prime Money .05 .05 .05 JPMorgan U. S. Treas .06 .03 .03 -.03 JPMorgan U.S. Govern .03 .03 .03 +.01 JPMorgan U.S. Govern .03 .03 .03 +.01 JPMorgan US Governme .03 .03 .03 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .01 .01 .01 Liquid Assets Portfo .01 .01 .01 Liquid Assets Portfo .04 .04 .04 Liquid Assets Portfo .01 .01 .01 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A ... MainStay B ... MainStay Money Marke ... MainStay Money Marke ... ManagersMM .03 .03 .03 -.01 Maryland Tax-Free Mo .01 .01 .01 Maryland Tax-Free Mo .01 .01 .01 MasMuPrMMS ... Meeder Institutional .08 .08 .08 MeederRetl .04 .04 .04 ML CMATr 1.02 1.02 1.02 MilestnTOInst ... MilestnTOInv ... MHLIRSel .02 .02 .02 MMktGS2 .02 .01 .01 -.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 ... NorthInstPrObSv 2.44 2.44 2.44 NthnInstPrObSh .08 .08 .08 Northern Institution .96 .96 .96 Northern Institution ... Northern Institution .01 .01 .01 Northern Institution .01 .01 .01 OppCshResN t 1.02 1.02 1.02 OppenhCshC p 1.02 1.02 1.02 OppCshRes 1.02 1.02 1.02 OppMMFd A .01 .01 .01 PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PIMCO Government Mon ... PW PACE P .01 .01 .01 PaydenCshRs .05 .01 .01 -.04 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 .10 .10 .10 PremGvtMP .01 .01 .01 PremierPort .12 .11 .12 Premier Portfolio Pe .01 .01 .01 Premier Portfolio Pr .01 .01 .01 Premier Portfolio Re .01 .01 .01 Premier Portfolio Re .04 .04 .04 PrincMMktA ... PrincMMktJ t ... PruMMartD .01 .01 .01 PruMMrtZ .01 .01 .01 Prudential Governmen .01 .01 .01 Prudential Governmen .01 .01 .01 Prudential Governmen .01 .01 .01 PruInstMM A .07 .07 .07 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 .02 .01 .01 -.01 Retail Prime Obligat .08 .08 .08 Retail Prime Obligat .01 .01 .01 Retail Prime Obligat .02 .02 .02 Retail Prime Obligat .01 .01 .01 -.02 Retail Prime Obligat .01 .01 .01 Retail Prime Obligat .01 .01 .01 Rydex U.S. Governmen ... SEI DITPrmA .11 .11 .11 SEI DITTrsA 2.01 2.01 2.01 SEI DITTrIIA .01 .01 .01 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 .01 .01 .01 STIT STIC Prime Por .01 .01 .01 STIT Government & Ag .01 .01 .01 STIT Government & Ag .01 .01 .01 STIT Liquid Assets P .04 .04 .04 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 .01 .01 .01 STIT Treasury Obliga .01 .01 .01 STIT Treasury Obliga .01 .01 .01 STIT Treasury Portfo .01 .01 .01 STIT Treasury Portfo .01 .01 .01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 State Street Insti L ... State Street Insti T .01 .01 .01 State Street Insti T .02 .02 .02 State Street Insti T .01 .01 .01 State Street Insti U .03 .02 .02 -.01 State Street Insti U .01 .01 .01 State Street Institu .07 .06 .06 -.01 State Street Institu .01 .01 .01 State Street Institu .01 .01 .01 State Street Institu .01 .01 .01 State Street Institu .01 .01 .01 State Street Institu ... State Street Institu .01 .01 .01 State Street Institu .01 .01 .01 State Street Institu .01 .01 .01 State Street Institu .01 .01 .01 State Street Institu .01 .01 .01 State Street Institu 1.91 1.91 1.91 State Street Institu .01 .01 .01 State Street Institu .03 .03 .03 State Street Institu .01 .01 .01 State Street Institu ... State Street Institu .06 .06 .06 State Street Treasur .06 .05 .05 SunAmMMA .01 .01 .01 T. Rowe Price Govern .01 .01 .01 T. Rowe Price Instit .01 .01 .01 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 .01 .01 .01 TRowPRF .01 .01 .01 TRowUST .01 .01 .01 Thriv MM Inst ... Thriv MMk A ... TreasObTR .01 .01 .01 Treasury Obligations .04 .03 .04 +.01 Treasury Portfolio P .01 .01 .01 U.S. Government Mone .01 .01 .01 U.S. Government Mone .01 .01 .01 U.S. Government Mone .10 .10 .10 U.S. Treasury Money .01 .01 .01 UBS Prime Investor F .01 .01 .01 UBS Prime Preferred .06 .05 .05 -.01 UBS Prime Reserves F .02 .01 .01 -.01 UBS RMA Government M .01 .01 .01 UBS Select Governmen .01 .01 .01 UBS Select Governmen .01 .01 .01 UBS Select Governmen 1.44 1.44 1.44 UBS Select Prime Inv .01 .01 .01 UBS Select Prime Pre .06 .05 .05 -.01 UBS Select Treasury .01 .01 .01 UBS Select Treasury .01 .01 .01 UBS Tax-Free Institu .01 .01 .01 UBS Tax-Free Investo .01 .01 .01 UBS Tax-Free Preferr .01 .01 .01 US Treas Tr ... USAA Mutl .01 .01 .01 USAA Treas .01 .01 .01 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry .05 .05 .05 VangFdl .03 .03 .03 VangPr .01 .01 .01 VangPrInst .03 .03 .03 -.01 Voya Liquid Assets P ... Voya Liquid Assets P ... Voya Liquid Assets P ... Voya Money Market Po ... Voya Money Market Po ... WA Select Tax Free R .01 .01 .01 WF 100% Treasury Mon .01 .01 .01 WF Government Money .03 .02 .02 -.01 Wells Fargo 100% Tre .01 .01 .01 WellsFargo A .01 .01 .01 WFCashInvAd .01 .01 .01 WFCashInst .03 .03 .03 Wells Fargo Cash Inv .10 .10 .10 Wells Fargo Fd, Trea .01 .01 .01 WFGovAdm .01 .01 .01 WFGvtMMA .01 .01 .01 Wells Fargo Heritage .11 .10 .11 +.01 Wells Fargo Heritage .01 .01 .01 WellsFargoI 100 .01 .01 .01 WellsFargoInsCsh .01 .01 .01 WellsFargoInsGv .01 .01 .01 Wells Fargo Money Ma .01 .01 .01 Wells Fargo Municipa .01 .01 .01 WellsF100TrA .01 .01 .01 WellsFargo TrsyS .01 .01 .01 WellsFargoTrsyA .01 .01 .01 WellsFargo TrsyI .01 .01 .01 WFGvMMInst .01 .01 .01 Western Asset Govern .01 .06 .01 Western Asset Govern .01 .01 .01 WA GvtRsvA .01 .04 .01 WAInstGvInst .01 .01 .01 Western Asset Inst. .01 .01 .01 Western Asset Inst. .01 .01 .01 Western Asset Insti .06 .06 .06 Western Asset Instit .01 .01 .01 Western Asset Instit .01 .01 .01 Western Asset Instit .01 .01 .01 Western Asset NY Tax .01 .06 .01 Western Asset Prime .01 .01 .01 Western Asset Tax Fr .01 .06 .01 Western Asset US Tre .01 .11 .01 WstnUSTrN .01 .05 .01 WstnPrmLiq .01 .01 .01 WstnInstUSTR .01 .01 .01 WstnPrmUSTR .01 .03 .01 WilmUSGov .01 .01 .01 Tax ExemptAmC CATF .01 .01 .01 AmC TF .01 .01 .01 BMO TaxF I p .03 .03 .03 BMO TaxF Y .01 .01 .01 BNYMelNMuM .01 .01 .01 BLMunFdPCS p .01 .01 .01 BRLM Muni .01 .01 .01 BRF NYMuni .01 .01 .01 BRFCAMuni .01 .01 .01 CashActTxEMgd .01 .01 .01 FIMMTxExII .01 .01 .01 FIMMTxEx3 .01 .01 .01 FIMMTxExI .02 .01 .02 +.01 FedCAMuniSv .01 .01 .01 FedCAMu WS .01 .01 .01 FedGAMuCsh ... FedMAMuCS p ... FedMAMuniSv ... FedMuOblCap .02 .02 .02 FedMunOblSv .01 .01 .01 FedNYMuCSv .01 .01 .01 FedNYMuCS p .01 .01 .01 FedNYMuCsII .01 .01 .01 FedPAMuniCS ... FedPAMuCsSv ... FedTaxFObWS .06 .05 .06 +.01 FedTxFrObSv .01 .01 .01 FedMuniSvc ... FedTxF c .01 .01 .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 .01 .01 .01 FidSpNY .01 .01 .01 FidTEDly M .01 .01 .01 FidAZ .01 .01 .01 Fid TECR .01 .01 .01 FidTxEx MM .01 .01 .01 FidTaxExPortS .01 .01 .01 FinSq TEF .01 .01 .01 FstAmTFA .01 .01 .01 FstAmTxFY .01 .01 .01 FsAmTxFObII .01 .01 .01 FstAmTFObZ .01 .01 .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 .01 .01 .01 JPMTxFrInst .01 .01 .01 NortnInstMuni ... NorthernMun ... PremierTxEx .01 .01 .01 RidgeW TxExA .01 .01 .01 SchwNYMuVA .01 .01 .01 SchwTxFValAd .01 .01 .01 SchwabTxEx .01 .01 .01 ScudTECshInst .01 .01 .01 TRowSumMu .03 .03 .03 TRowCA c .01 .01 .01 TRowNY c .01 .01 .01 TRowTE c .01 .01 .01 USAATxEx .01 .01 .01 VangNJ .01 .01 .01 VangCA .01 .01 .01 VangPA .01 .01 .01 VangNY .03 .02 .02 -.01 VangTxEx .03 .03 .03 WFAMuCshM .01 .01 .01 WFA MuCsMSv .01 .01 .01 WFNatInstMM .02 .02 .02 WFNtTFMMSv .01 .01 .01 WellsFargoNat .01 .01 .01 WellsF NTFA .01 .01 .01 WstnFTxR N .01 .08 .01 WstnInstTxFR .01 .01 .01 WstnNYTxR N .01 .08 .01 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, November 21, 2020 

PAGE 75

U.S. Treasury Bonds and Notes 1.63 Nov 20 p 100.01 100.02 2.00 Nov 20 p 100.01 100.02 2.75 Nov 20 p 100.01 100.02 -0.01 1.88 Dec 20 p 100.03 100.04 -0.01 1.75 Dec 20 p 100.05 100.06 -0.01 2.38 Dec 20 p 100.07 100.08 -0.01 2.00 Jan 21 p 100.09 100.10 1.13 Jan 21 f 100.05 100.06 1.38 Jan 21 p 100.08 100.09 2.13 Jan 21 p 100.12 100.13 -0.01 2.50 Jan 21 p 100.14 100.15 -0.01 2.25 Feb 21 p 100.16 100.17 3.63 Feb 21 p 100.26 100.27 7.88 Feb 21 k 101.25 101.26 -0.02 1.38 Feb 21 p 100.09 100.10 2.00 Feb 21 p 100.16 100.17 -0.01 2.50 Feb 21 p 100.20 100.21 -0.01 2.38 Mar 21 p 100.22 100.23 -0.01 1.25 Mar 21 p 100.13 100.14 .01 2.25 Mar 21 p 100.24 100.25 .13 Apr 21 f 100.03 100.04 -0.01 2.38 Apr 21 p 100.28 100.29 -0.01 .01 1.38 Apr 21 p 100.18 100.19 .02 2.25 Apr 21 p 100.30 100.31 .03 2.63 May 21 p 101.06 101.07 -0.01 .03 3.13 May 21 p 101.14 101.15 -0.01 .04 8.13 May 21 k 103.26 103.27 -0.03 .05 2.00 May 21 p 100.31 101.00 -0.01 .04 2.13 May 21 p 101.01 101.02 -0.01 .04 2.63 Jun 21 p 101.13 101.14 -0.01 .04 1.13 Jun 21 p 100.19 100.20 -0.01 .06 1.63 Jun 21 p 100.29 100.30 .05 2.13 Jun 21 p 101.07 101.08 .06 .63 Jul 21 f 101.03 101.04 -0.01 2.63 Jul 21 p 101.20 101.21 .06 1.13 Jul 21 p 100.22 100.23 .07 1.75 Jul 21 p 101.04 101.05 .06 2.25 Jul 21 p 101.15 101.16 .07 2.13 Aug 21 p 101.15 101.16 .07 2.75 Aug 21 p 101.29 101.30 -0.01 .07 8.13 Aug 21 k 105.27 105.28 -0.02 .06 1.13 Aug 21 p 100.25 100.26 .07 1.50 Aug 21 p 101.02 101.03 .07 2.00 Aug 21 p 101.14 101.15 -0.01 .07 2.75 Sep 21 p 102.04 102.05 -0.01 .07 1.13 Sep 21 p 100.27 100.28 .08 1.50 Sep 21 p 101.06 101.07 .08 2.13 Sep 21 p 101.23 101.24 .08 2.88 Oct 21 p 102.15 102.16 .08 1.25 Oct 21 p 101.02 101.03 .08 1.50 Oct 21 p 101.09 101.10 .08 2.00 Oct 21 p 101.24 101.25 -0.01 .08 2.00 Nov 21 p 101.27 101.28 .08 2.88 Nov 21 p 102.22 102.23 -0.01 .08 8.00 Nov 21 k 107.23 107.24 -0.02 .07 1.50 Nov 21 p 101.13 101.14 .09 1.75 Nov 21 p 101.21 101.22 .09 1.88 Nov 21 p 101.25 101.26 .09 2.63 Dec 21 p 102.21 102.22 .09 1.63 Dec 21 p 101.21 101.22 .10 2.00 Dec 21 p 102.02 102.03 .10 2.13 Dec 21 p 102.06 102.07 .10 .13 Jan 22 f 101.08 101.09 2.50 Jan 22 p 102.22 102.23 -0.01 .10 1.38 Jan 22 p 101.15 101.16 .11 1.50 Jan 22 p 101.20 101.21 .11 1.88 Jan 22 p 102.02 102.03 .11 2.00 Feb 22 p 102.09 102.10 .10 2.50 Feb 22 p 102.28 102.29 -0.01 .12 1.13 Feb 22 p 101.08 101.09 .11 1.75 Feb 22 p 102.01 102.02 .12 1.88 Feb 22 p 102.06 102.07 .11 2.38 Mar 22 p 102.29 102.30 .13 .38 Mar 22 p 100.10 100.11 +0.01 .12 1.75 Mar 22 p 102.05 102.06 .13 1.88 Mar 22 p 102.10 102.11 .13 .13 Apr 22 f 101.13 101.14 2.25 Apr 22 p 102.29 102.30 .13 .13 Apr 22 p 99.31 100.00 .12 1.75 Apr 22 3p 102.09 102.10 .13 1.88 Apr 22 p 102.15 102.16 .13 1.75 May 22 p 102.11 102.12 .13 2.13 May 22 p 102.29 102.30 .13 .13 May 22 p 99.30 99.31 .13 1.88 May 22 p 102.19 102.20 .14 1.88 May 22 p 102.13 102.14 .14 1.75 Jun 22 p 102.15 102.16 .14 .13 Jun 22 p 99.30 99.31 .14 1.75 Jun 22 p 102.17 102.18 .15 2.13 Jun 22 p 103.04 103.05 .15 .13 Jul 22 f 102.08 102.09 1.75 Jul 22 p 102.19 102.20 .15 .13 Jul 22 p 99.30 99.31 +0.01 .14 1.88 Jul 22 p 102.28 102.29 .15 2.00 Jul 22 p 103.03 103.04 .15 1.50 Aug 22 p 102.10 102.11 +0.01 .15 1.63 Aug 22 p 102.16 102.17 .15 7.25 Aug 22 k 112.07 112.08 -0.01 .15 .13 Aug 22 p 99.30 99.31 +0.01 .15 1.63 Aug 22 p 102.18 102.19 .15 1.88 Aug 22 p 103.00 103.01 .15 1.50 Sep 22 p 102.13 102.14 .15 1.75 Sep 22 p 102.29 102.30 .15 1.88 Sep 22 p 103.05 103.06 .15 1.38 Oct 22 p 102.08 102.09 .16 1.75 Oct 22 p 103.09 103.10 .15 2.00 Oct 22 p 103.17 103.18 .15 1.63 Nov 22 p 102.28 102.29 .16 7.63 Nov 22 k 114.24 114.25 -0.01 .14 2.00 Nov 22 p 103.22 103.23 .16 1.63 Dec 22 p 103.00 103.01 +0.01 .15 2.13 Dec 22 p 104.03 104.04 .16 1.50 Jan 23 p 102.27 102.28 +0.01 .16 .13 Jan 23 f 102.23 102.24 1.75 Jan 23 p 103.14 103.15 .16 2.38 Jan 23 p 104.25 104.26 .16 1.38 Feb 23 p 102.21 102.22 +0.01 .17 2.00 Feb 23 p 104.01 104.02 .17 7.13 Feb 23 k 115.14 115.15 -0.02 .16 1.50 Feb 23 p 102.31 103.00 .17 2.63 Feb 23 p 105.17 105.18 .17 .50 Mar 23 p 100.23 100.24 .17 1.50 Mar 23 p 103.03 103.04 +0.01 .17 2.50 Mar 23 p 105.14 105.15 .17 .25 Apr 23 p 100.05 100.06 +0.01 .17 .63 Apr 23 f 104.05 104.06 +0.01 1.63 Apr 23 p 103.15 103.16 .17 2.75 Apr 23 p 106.07 106.08 .17 .13 May 23 p 99.27 99.28 +0.01 .17 1.75 May 23 p 103.27 103.28 .18 1.63 May 23 p 103.19 103.20 .18 2.75 May 23 p 106.13 106.14 .18 .25 Jun 23 p 100.04 100.05 .18 1.38 Jun 23 p 103.02 103.03 +0.01 .18 2.63 Jun 23 p 106.10 106.11 .18 .13 Jul 23 p 99.26 99.27 +0.01 .19 .38 Jul 23 f 104.18 104.19 +0.01 1.25 Jul 23 p 102.26 102.27 +0.01 .19 2.75 Jul 23 p 106.27 106.28 .19 .13 Aug 23 p 99.25 99.26 +0.01 .19 2.50 Aug 23 p 106.08 106.09 .19 6.25 Aug 23 k 116.15 116.16 -0.01 .18 1.38 Aug 23 p 103.08 103.09 +0.01 .19 2.38 Aug 23 p 107.00 107.01 .19 1.38 Sep 23 p 103.10 103.11 .20 2.88 Sep 23 p 107.18 107.19 .20 1.63 Oct 23 p 104.05 104.06 +0.01 .202.88 Oct 23 p 107.25 107.26 .20 3.00 Oct 25 p 112.26 112.27 +0.01 .37 2.75 Nov 23 p 107.17 107.18 +0.01 .20 2.13 Nov 23 p 105.24 105.25 .20 2.88 Nov 23 p 107.31 108.00 .21 2.25 Dec 23 p 106.09 106.10 +0.01 .21 2.63 Dec 23 p 107.14 107.15 +0.01 .21 .63 Jan 24 f 105.26 105.27 +0.01 2.25 Jan 24 p 106.13 106.14 .22 2.50 Jan 24 p 107.07 107.08 +0.01 .22 2.75 Feb 24 p 108.03 108.04 .22 2.13 Feb 24 p 106.04 106.05 .23 2.38 Feb 24 p 106.31 107.00 +0.01 .23 2.13 Mar 24 p 106.09 106.10 +0.01 .23 .50 Apr 24 f 105.22 105.23 2.00 Apr 24 p 106.00 106.01 +0.01 .24 2.25 Apr 24 p 106.27 106.28 +0.01 .24 2.50 May 24 p 107.24 107.25 .25 2.00 May 24 p 106.03 106.04 .25 ACERUSPHARMAC 82450 .03 .03 .03 ... AdvOil Gas 72210 2.04 1.95 1.97 -.02 AgnicoEagle 72363 90.16 88.10 88.48 +.28 AirCdaV VV 545953 21.97 20.95 21.01 -.67 AlgonquinPwr 125701 20.33 19.95 20.19 +.05 AlimntatnBSV 221897 43.84 43.22 43.63 +.39 AphriaInc 314492 8.19 7.93 8.02 +.01 ArgonautJ 168753 2.48 2.41 2.43 +.05 AthabascaOil 96822 .14 .14 .14 -.01 AuroraCannabi 479156 9.77 8.90 9.34 +.10 AvalonAdvMat 153247 .09 .07 .09 +.01 B2GoldCorpo 368429 7.67 7.36 7.45 +.03 BALLARDPOWER 110247 25.58 23.86 25.26 +1.58 BCE Inc 189332 56.86 56.35 56.62 -.13 BarrickGold 467019 32.14 31.64 31.75 +.19 BaytexEnergy 290873 .65 .62 .62 -.02 BetaProNatGas 156399 7.93 7.71 7.86 +.25 BetaProNatGasI 93653 11.40 11.06 11.19 -.38 BirchcliffEng 162929 2.01 1.95 1.98 -.02 Bk NS 252101 63.55 62.70 63.48 +.49 BkMontreal 249493 93.73 91.44 93.35 +1.08 BlackberryLtd 247193 7.55 6.97 7.55 +.54 BombardirBSV 2941888 .41 .34 .39 +.04 BrkfldPpPtn 77712 21.00 20.53 20.61 -.58 BrookfldALV 282776 53.20 52.21 52.65 -.67 CAE Inc 137543 31.61 31.08 31.51 +.51 CIBC 119078 109.93 108.37 109.92 +.48 CalibreMining 108534 2.35 2.16 2.16 -.09 CamecoCorp 75485 13.03 12.69 13.01 +.10 CanopyGrowth 132523 31.60 30.75 31.01 -.20 CapstoneMngo 169309 1.85 1.77 1.84 +.04 CdnNatRail 216034 143.07 141.25 142.41 -.49 CdnNatRes 534614 28.50 27.63 28.42 +.49 CenovusEngy 583722 6.24 5.94 6.16 +.12 CenterraGld 65595 12.43 12.04 12.17 +.17 ChorusAvaitio 152974 4.24 4.06 4.08 -.11 CineplexInc 286740 9.62 8.57 8.94 -.18 CopperMountai 152362 1.34 1.23 1.31 +.11 CorusEntBo 104269 4.26 4.04 4.14 -.12 CrescentPnt 184993 2.24 2.15 2.21 +.04 CronosGroupI 112535 9.71 9.19 9.44 +.03 D BoxTechAJ 65677 .12 .11 .12 -.01 EldoradoGld 70769 16.96 16.56 16.73 +.09 ElementFin 70007 13.00 12.78 12.98 +.05 EmeraInc 93404 55.46 54.76 55.08 +.18 EnbridgeInc 805596 38.37 37.80 38.31 +.24 EnbridgeSer1 67350 24.19 24.10 24.18 +.03 EnbridgeSer1 91105 22.39 22.20 22.34 -.01 EndeavourMng 66981 32.12 30.50 31.10 +.24 EnerplusCorp 140623 3.10 3.01 3.04 -.05 EnthusiastGam 84537 2.89 2.60 2.87 +.34 Fire Flower 95633 .84 .76 .76 -.04 FirstCapRlty 116039 15.56 15.16 15.42 +.08 FirstQntumo 352617 17.80 17.01 17.55 +.76 FissionUrnmo 65458 .24 .23 .23 -.01 Fortis Inc 233500 53.54 52.98 53.40 +.37 FortunaSilver 103222 8.67 8.43 8.46 +.20 FreegoldVeno 90339 .87 .79 .83 +.04 FrstMajSvro 91305 13.78 13.36 13.46 +.21 GalaxyDigital 65271 6.65 6.23 6.23 -.17 GreenOrganicD 76781 .28 .26 .26 -.01 GrtPanthrJ 90607 1.08 1.01 1.01 -.02 GtWstLifeco 169858 30.32 29.72 30.27 +.11 H RRealUn 79466 13.73 13.49 13.71 +.05 HEXOCorp 201166 .95 .92 .95 +.01 HudBayMnrls 110222 7.81 7.55 7.77 +.23 HuskyEngy 163710 5.02 4.78 4.97 +.12 Hut8MiningC 84514 1.39 1.25 1.27 -.02 HydroOneLimi 119653 28.61 28.39 28.43 -.04 ISharesS P60 202123 25.80 25.55 25.76 +.15 IShrsCapEngy 92044 5.30 5.18 5.28 +.05 IamgoldCorp 164701 4.58 4.44 4.45 +.06 ImperialOil 99637 22.67 22.23 22.57 -.02 InterPipeline 216290 12.47 12.13 12.37 +.06 InterforCorp 66736 19.16 18.26 18.59 -.22 IvanhoeAo 125444 5.84 5.74 5.79 +.07 KeyeraCorp 73329 21.73 21.31 21.53 -.46 KinrossGold 349056 10.10 9.80 9.83 +.02 Kirklandlake 112888 55.06 53.33 53.92 +1.07 LightspeedPOS 72717 60.94 55.40 59.57 +3.77 LundinMng 146672 9.18 8.84 9.05 +.24 MEGEnergy 143378 3.35 3.25 3.34 +.04 MagnaInt l 129362 78.97 78.01 78.22 -1.04 ManulifeFin 2239422 21.51 21.05 21.50 -.25 NEXTSOURCEMAT 104022 .07 .06 .07 +.01 NORZINC LTD 101191 .08 .07 .07 -.01 NatBkCan 71306 70.79 70.09 70.64 +.17 NevadaCppro 115878 .09 .09 .09 -.01 New Gold 221451 2.42 2.34 2.39 +.07 NewMillnmIrn 96405 .23 .20 .23 +.03 NexGenEnergy 92854 2.27 2.20 2.21 -.05 NorbordInc 123238 48.71 46.62 47.43 -.87 NorthlandPowe 82006 43.10 41.30 42.67 +1.59 NutrienLtd 101371 59.63 57.95 59.33 +.80 NuvistaEngy 78696 .87 .84 .85 -.01 OceanaGoldCrp 181831 1.77 1.70 1.71 ... OpenTextCorp 75207 56.54 55.27 56.31 +.66 OrganigramHld 87985 1.47 1.41 1.46 +.01 OvintivInc 76047 16.29 15.79 15.92 -.32 PembinaPipe 167682 31.98 31.18 31.80 +.31 PowerCorpSV 113365 29.42 28.96 29.37 +.13 PremierGoldo 172147 2.66 2.50 2.56 +.10 RealMattersI 399733 25.49 21.50 22.17 -4.18 RioCanRlUn 179036 17.32 17.06 17.26 +.03 RogersCommB 65682 59.94 59.11 59.85 +.09 RoxgoldInc J 90030 1.69 1.63 1.63 ... RoyalBank 398807 104.46 103.55 104.33 +.36 SRHIINC Wt 70000 .01 .01 .01 ... STAGEZEROLIFE 99027 .72 .63 .65 -.08 SabinaG So 136963 2.63 2.51 2.62 +.09 ScoreMediaGme 85594 .71 .69 .70 +.01 ShawCommBNV 206865 23.22 22.96 23.00 -.08 SherrittIntl 384939 .32 .27 .32 +.04 SiennaSenrLi 69445 13.43 13.15 13.30 -.11 SilverElephant 82321 .45 .43 .43 -.01 SunLifeFin 794299 59.50 57.90 59.50 +.63 SuncorEngy 870629 20.28 19.83 20.17 +.03 SupremeCannab 101561 .15 .14 .14 -.01 T D Bank 450057 68.86 68.03 68.86 +.45 TORCOil Gas 160485 1.93 1.80 1.90 +.06 TeckResLimit 169297 19.88 19.50 19.70 +.32 Telus Corp 176979 24.67 24.33 24.61 +.10 TerangaGold 90218 14.86 14.20 14.42 +.10 TourmalineOil 92775 17.83 17.48 17.82 +.17 TransAltaCorp 96942 8.75 8.46 8.63 +.14 TransCdaCorp 157749 56.43 54.97 56.20 +.74 TrevaliMngo 451009 .23 .20 .22 +.02 VermilionEgy 162761 4.76 4.61 4.69 -.05 VillageFarms 83793 10.60 10.14 10.49 +.08 WELLHealthTe 98917 7.32 7.12 7.25 +.13 WestFraser 88293 72.08 69.04 70.24 -1.37 WesternForst 128210 .92 .88 .91 +.03 WestportFuel 87260 4.66 3.91 4.59 +.55 WheatonPrecio 136529 54.75 53.50 54.02 +.53 WhitecapReso 227275 3.44 3.31 3.42 +.07 YamanaGld 169513 7.11 6.90 6.94 +.04 YorbeauResour 107470 .04 .04 .04 ... ZenabisGlobal 181447 .06 .06 .06 ... 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 1.75 Jun 24 p 105.11 105.12 +0.01 .25 2.00 Jun 24 p 106.08 106.09 +0.01 .25 .13 Jul 24 f 105.11 105.12 1.75 Jul 24 p 105.14 105.15 +0.01 .26 2.13 Jul 24 p 106.26 106.27 +0.01 .26 2.38 Aug 24 p 107.26 107.27 +0.01 .26 1.25 Aug 24 p 103.20 103.21 +0.01 .27 1.88 Aug 24 p 106.00 106.01 +0.01 .27 1.50 Sep 24 p 104.21 104.22 +0.01 .28 2.13 Sep 24 p 107.02 107.03 +0.01 .27 .13 Oct 24 f 105.18 105.19 1.50 Oct 24 p 104.23 104.24 +0.01 .28 2.25 Oct 24 p 107.22 107.23 +0.01 .28 2.25 Nov 24 p 107.24 107.25 +0.02 .28 7.50 Nov 24 k 128.19 128.20 .26 1.50 Nov 24 p 104.25 104.26 +0.01 .29 2.13 Nov 24 p 107.09 107.10 .29 1.75 Dec 24 p 105.29 105.30 +0.02 .29 2.25 Dec 24 p 107.30 107.31 +0.01 .29 2.38 Jan 25 f 115.05 115.06 +0.01 .25 Jan 25 f 106.03 106.04 +0.01 1.38 Jan 25 p 104.13 104.14 +0.01 .30 2.50 Jan 25 p 109.04 109.05 +0.01 .30 2.00 Feb 25 p 107.02 107.03 +0.01 .31 7.63 Feb 25 k 130.23 130.24 -0.01 .30 1.13 Feb 25 p 103.13 103.14 +0.01 .31 2.75 Feb 25 p 110.10 110.11 +0.01 .31 .50 Mar 25 p 100.23 100.24 +0.01 .32 2.63 Mar 25 p 109.30 109.31 +0.01 .32 .13 Apr 25 f 105.26 105.27 .38 Apr 25 p 100.05 100.06 +0.01 .33 2.88 Apr 25 p 111.06 111.07 +0.01 .33 .25 May 25 p 99.19 99.20 +0.01 .33 2.13 May 25 p 107.30 107.31 +0.01 .33 2.88 May 25 p 111.12 111.13 +0.01 .33 .25 Jun 25 p 99.17 99.18 +0.01 .34 2.75 Jun 25 p 110.31 111.00 +0.01 .34 .38 Jul 25 f 107.29 107.30 +0.01 2.88 Jul 25 p 111.23 111.24 +0.01 .35 2.00 Aug 25 p 107.22 107.23 +0.01 .35 6.88 Aug 25 k 130.15 130.16 .36 HeritageI MG 29.61 +.71 +5.1 +30.9 +20.0/B HeritageInv MG 27.08 +.65 +5.1 +30.6 +19.7/B IncandGrA m LV 40.86 -.15 +3.6 +6.7 +8.4/A IncandGrI LV 41.02 -.15 +3.6 +7.1 +8.9/A IncandGrInv LV 40.94 -.16 +3.6 +6.9 +8.7/A InflAdjBdA m IP 12.43 +.05 +.2 +8.3 +4.5/C InflAdjBdInv IP 12.47 +.05 +.2 +8.5 +4.8/C InflAdjBdR5 IP 12.46 +.04 +.2 +8.6 +5.0/B IntTrmTxFrBdI MI 11.79 +.07 +1.4 +3.9 +4.1/B IntTrmTxFrBdInv MI 11.79 +.07 +1.5 +3.8 +3.9/B IntlBdInv IB 13.98 +.12 +1.9 +6.5 +2.9/D IntlGrA m FG 15.39 +.21 +5.7 +19.7 +9.4/B IntlGrI FG 15.20 +.22 +5.8 +20.3 +10.0/B IntlGrInv FG 15.30 +.22 +5.8 +20.1 +9.7/B IntlOppsInv FR 12.76 +.14 +2.3 +20.0 +7.4/C InvFcddynGrInv LG 49.08 +.93 +1.0 +57.5 +30.1/A InvGinnieMaeInv GI 10.70 +.01 +.5 +3.5 +3.3/D InvGinnieMaeR5 GI 10.70 +.02 +.5 +3.7 +3.5/C InvOC2025A m TG 15.48 +.05 +2.8 +7.6 +6.7/D InvOC2025I TG 15.54 +.06 +2.8 +8.1 +7.2/D InvOC2025Inv TG 15.51 +.05 +2.8 +7.9 +6.9/D InvOC2025R b TG 15.44 +.05 +2.7 +7.4 +6.4/E InvOC2030A m TH 13.65 +.06 +3.1 +8.5 +7.2/D InvOC2030I TH 13.71 +.06 +3.2 +9.0 +7.7/D InvOC2030Inv TH 13.69 +.05 +3.1 +8.7 +7.4/D InvOC2030R b TH 13.62 +.05 +3.0 +8.3 +6.9/E InvOC2035A m TI 17.19 +.07 +3.4 +9.3 +7.7/E InvOC2035I TI 17.27 +.08 +3.4 +9.7 +8.1/D InvOC2035Inv TI 17.23 +.08 +3.4 +9.5 +7.9/E InvOC2035R b TI 17.16 +.07 +3.4 +9.0 +7.4/E InvOC2040A m TJ 14.50 +.06 +3.6 +10.0 +8.2/D InvOC2040I TJ 14.56 +.07 +3.7 +10.6 +8.7/C InvOC2040Inv TJ 14.54 +.07 +3.7 +10.3 +8.5/D InvOC2040R b TJ 14.47 +.07 +3.7 +9.8 +7.9/E InvOC2045A m TK 18.29 +.09 +4.0 +10.8 +8.7/D InvOC2045I TK 18.38 +.09 +4.0 +11.3 +9.2/C InvOC2045Inv TK 18.34 +.09 +4.0 +11.2 +9.0/C InvOC2045R b TK 18.26 +.08 +3.9 +10.6 +8.4/D InvOC2050A m TN 15.19 +.07 +4.3 +11.5 +9.1/C InvOC2050I TN 15.27 +.08 +4.3 +12.0 +9.6/B InvOC2050Inv TN 15.23 +.08 +4.3 +11.8 +9.4/B InvOC2050R b TN 15.17 +.08 +4.3 +11.3 +8.9/C InvOC2055A m TL 16.66 +.09 +4.4 +11.8 +9.3/C InvOC2055Inv TL 16.71 +.09 +4.4 +12.1 +9.5/B InvOC:AgrInv AL 17.81 +.09 +4.2 +12.2 +9.3/A InvOC:CnsrvInv CA 14.91 +.05 +2.8 +9.2 +7.0/B InvOCInRetA m RI 13.22 +.04 +2.6 +7.3 +6.3/B InvOCInRetI RI 13.22 +.04 +2.6 +7.7 +6.8/A InvOCInRetInv RI 13.22 +.04 +2.6 +7.5 +6.6/A InvOCInRetR b RI 13.19 +.04 +2.6 +7.1 +6.1/B InvOCModInv MA 17.22 +.07 +3.5 +11.1 +8.3/B InvOCVryAgrInv XM 20.26 +.12 +5.0 +13.9 +10.3/A InvOCVryCsrvInv XY 12.94 +.03 +1.8 +7.0 +5.7/A LgCoValInv LV 10.68 -.08 +6.0 -1.7 +6.3/B MidCpValA m MV 16.48 ... +7.5 -2.3 +4.3/B MidCpValC m MV 16.27 ... +7.5 -3.0 +3.6/C MidCpValI MV 16.54 ... +7.5 -2.0 +4.8/B MidCpValInv MV 16.52 ... +7.6 -2.2 +4.6/B MidCpValR b MV 16.42 -.01 +7.5 -2.6 +4.1/B MidCpValR6 MV 16.54 ... +7.5 -1.9 +5.0/B NTDiversBdG CI 11.60 +.07 +1.0 +8.0 +5.4/B NTEmMktsG EM 14.03 +.08 +4.4 +17.1 +6.0/B NTEqGrG LB 11.89 -.10 +1.3 +9.5 +11.2/C NTGrG LG 21.42 -.11 +.8 +27.0 +21.1/B NTHeritageG MG 15.70 +.38 +5.2 +31.4 +20.7/B NTIntlGrG FG 13.96 +.20 +5.8 +21.6 +11.5/A NTLgCoValG LV 11.48 -.09 +6.0 -.8 +7.2/A NTMidCpValG MV 12.62 ... +7.7 -1.3 +5.6/A RlEsttI SR 26.75 -.27 +4.1 -9.5 +4.3/C RlEsttInv SR 26.66 -.27 +4.1 -9.6 +4.0/C SelA m LG 97.80 -.97 +1.5 +25.4 +18.9/C SelI LG 102.98 -1.02 +1.5 +25.9 +19.4/C SelInv LG 100.76 -1.00 +1.5 +25.6 +19.2/C ShrtDurInv CS 10.39 +.01 +.2 +3.3 +2.9/C ShrtTrmGovtInv GS 9.78 +.01 +3.2 +2.4/C ShtDrInfPrBdInv IP 10.55 +.01 +3.5 +2.8/E ShtDrInfPrBdR5 IP 10.64 +.01 +3.7 +3.0/E SmCoInv SB 14.75 +.38 +8.2 +6.1 +3.4/C SmCpGrA m SG 23.57 +.45 +6.4 +35.6 +21.8/B SmCpGrI SG 25.50 +.49 +6.4 +36.1 +22.4/B SmCpGrInv SG 24.70 +.48 +6.4 +35.9 +22.2/B SmCpValA m SV 7.83 +.22 +14.1 +4.5/A SmCpValI SV 8.02 +.22 +14.1 +.3 +5.0/A SmCpValInv SV 7.93 +.22 +14.1 +.2 +4.8/A StrAlAgrsA m AL 8.27 +.07 +4.2 +11.9 +9.2/A StrAlAgrsI AL 8.14 +.07 +4.2 +12.3 +9.7/A StrAlAgrsInv AL 8.20 +.07 +4.2 +12.2 +9.5/A StrAlCnsrvA m CA 5.96 +.03 +2.6 +9.3 +6.9/B StrAlCnsrvInv CA 5.97 +.04 +2.6 +9.5 +7.2/A StrAlModA m MA 6.71 +.05 +3.5 +10.7 +8.2/B StrAlModI MA 6.74 +.05 +3.5 +11.1 +8.7/B StrAlModInv MA 6.74 +.05 +3.5 +11.0 +8.5/B SustEqA m LB 36.34 -.33 +3.2 +12.7 +13.9/A SustEqInv LB 36.56 -.33 +3.2 +12.9 +14.1/A UltraA m LG 68.44 +.15 +2.0 +38.4 +23.8/A UltraI LG 75.48 +.18 +2.0 +38.9 +24.4/A UltraInv LG 72.34 +.16 +2.0 +38.7 +24.1/A UtlsInv SU 17.89 -.65 -.6 -4.1 +4.6/D ValA m LV 7.86 +.06 +9.6 -5.6 +4.4/C ValI LV 7.89 +.06 +9.7 -5.3 +4.9/C ValInv LV 7.87 +.06 +9.8 -5.4 +4.7/C ValR b LV 7.86 +.06 +9.6 -5.9 +4.1/D ZeroCoup2025Inv GI 115.72 +.20 -.1 +8.7 +5.3/AAmerican Funds2010TgtDtRtrA m TA 11.90 +.03 +2.4 +6.3 +6.0/D 2015TgtDtRtrA m TD 12.65 +.04 +2.7 +6.7 +6.4/D 2020TgtDtRtrA m TE 13.92 +.04 +2.7 +7.4 +6.9/C 2025TgtDtRtrA m TG 15.39 +.05 +2.9 +9.4 +8.0/B 2030TgtDtRtrA m TH 16.69 +.06 +3.4 +10.1 +8.8/A 2035TgtDtRtrA m TI 17.54 +.07 +3.8 +11.2 +9.8/A 2040TgtDtRtrA m TJ 18.13 +.09 +4.2 +11.9 +10.3/A 2045TgtDtRtrA m TK 18.50 +.08 +4.2 +12.1 +10.4/A 2050TgtDtRtrA m TN 18.20 +.08 +4.2 +12.2 +10.6/A AMCpA m LG 37.87 -.10 +3.3 +14.8 +13.4/E AmrcnBalA m MA 30.03 -.02 +2.7 +7.1 +8.5/B AmrcnHiIncA m HY 9.92 +.07 +2.3 +3.6 +4.6/B AmrcnMutA m LV 43.55 -.25 +3.3 +1.7 +8.0/A BdfAmrcA m CI 14.17 +.08 +1.0 +10.1 +5.9/A CptWldGrIncA m WS 56.12 +.25 +5.6 +8.8 +8.0/C MgrsMntCldGrI LG 23.50 -.21 +2.5 +24.9 +18.7/C MgrsMntCldGrN b LG 23.29 -.21 +2.5 +24.7 +18.5/C MgrsSkylnSpcEqS SB 35.64 +.83 +8.5 -4.1 +.3/E MgrsSpecialEqS SG 137.51 +2.74 +5.9 +23.7 +15.4/C RRDivAllCpVlI LV 10.99 -.02 +5.3 -6.2 +3.6/D RRDivAllCpVlN b LV 10.99 -.03 +5.2 -6.5 +3.3/D RRSelValI SB 7.96 +.13 +8.7 -5.2 +6.9/B RRSmCpValI SB 12.67 +.23 +9.4 -5.3 +5.8/B TmsSqMidCpGrI MG 22.71 +.26 +4.6 +23.5 +18.8/C TmsSqMidCpGrS MG 21.80 +.25 +4.5 +23.2 +18.6/C TmsSqSmCpGrI SG 17.37 +.35 +6.6 +19.4 +14.9/C TmsSqSmCpGrS SG 16.63 +.33 +6.5 +19.1 +14.7/C YackFocI LV 19.54 +.17 +7.7 +7.4 +11.0/A YackFocN LV 19.57 +.17 +7.6 +7.2 +10.8/A YacktmanI LV 21.67 +.15 +7.4 +5.8 +9.8/AAQRAQRMAI TV 9.51 +.09 +1.7 -1.6 +4.5/C DiversArbtrgI NE 10.63 +.17 +3.3 +14.3 +8.7/A IntlEqI FB 9.98 +.19 +6.9 -.9 -.5/E IntlMomStyleI FG 17.07 +.13 +3.7 +9.4 +5.0/E LgCpMomStyleI LG 25.73 +.01 +1.8 +18.8 +14.7/D LgCpMomStyleN b LG 25.71 +.01 +1.8 +18.5 +14.4/D MgdFtsStratI 8.03 +.07 -2.5 -3.4 -3.1/D MgdFtsStratN b 7.88 +.07 -2.6 -3.4 -3.3/D RkParityIIMVI TV 9.40 +.10 +1.6 +1.0 +5.6/B SmCpMomStyleI SG 22.14 +.47 +6.2 +14.2 +9.2/EAberdeenGlbHiIncA b HY 8.76 +.07 +2.8 +2.7 +4.3/C GlbHiIncI HY 8.10 +.07 +2.8 +3.0 +4.5/C IntlSmCpA m FR 32.69 +.44 +4.0 +15.8 +11.2/A SelIntlEqA b FB 29.41 +.40 +6.0 +9.5 +5.1/A TotalRetBdI CI 14.36 +.11 +.9 +10.1 +6.1/AAbsolute StrategiesInstl GY 8.30 ... +1.5 +2.6 +.1/DAcadianEmMktsInv d EM 21.24 +.14 +4.5 +2.5 +.7/EAccessCptCmntyInvmIns GI 9.10 ... +.2 +3.6 +3.2/DAdvisorOneCLSGlbDivrEqN WS 17.69 +.20 +6.8 +4.1 +5.5/DAdvisors Inner CrclRvUtlEnInfrsIns XO 10.49 -.19 +1.6 +.5 +7.4/AAdvisory ResearchMLPEngyIncI LP 5.44 +.17 +4.8 -18.8 -5.8/A MLPEngyInfrasI LP 5.16 +.15 +1.8 -20.4 -6.6/A StratInc MU 10.22 +.04 +1.6 +9.6 +6.1/AAegisVal SV 19.95 +.40 +2.6 +5.3 +6.6/AAkreFocInstl d LG 52.59 -.65 +.3 +15.3 +18.6/C FocRetail m LG 51.15 -.64 +.3 +15.0 +18.3/CAl FrankInv m LV 24.99 +.10 +6.8 +3.3 +7.7/AAlgerBalI2 MA 16.73 -.09 +2.7 +6.5 +8.1/C CptlApprecA m LG 36.21 -.09 +1.7 +34.4 +21.5/B CptlApprecC m LG 26.58 -.07 +1.7 +33.5 +20.6/B CptlApprecFocI LG 54.93 -.20 +2.2 +38.8 +24.0/A CptlApprecI2 LG 108.78 -.23 +2.0 +34.4 +22.0/B CptlApprecInsI LG 46.32 -.11 +1.7 +34.2 +21.5/B GrIncA m LB 48.10 -.40 +4.5 +9.4 +11.8/C IntlFocA m FG 20.77 +.23 +5.6 +30.0 +10.1/B LgCpGrI2 LG 98.51 +1.84 +3.5 +53.2 +25.8/A MidCpGrA m MG 21.33 +.67 +4.5 +48.8 +21.8/B MidCpGrI2 MG 33.96 +1.10 +4.7 +49.7 +22.1/B MidCpGrInstlI MG 44.77 +1.43 +4.5 +49.4 +21.7/B SmCpGrA m SG 13.79 +.33 +2.8 +48.8 +24.8/A SmCpGrI2 SG 43.20 +1.12 +1.8 +50.6 +25.4/A SmCpGrInstlI SG 28.23 +.69 +2.3 +49.0 +24.6/A SpectraA m LG 30.43 -.02 +2.4 +35.6 +21.6/BAllianzGIDivValA m LV 10.75 -.07 +3.9 -6.5 +2.8/D DivValInstl LV 10.85 -.07 +3.9 -6.2 +3.1/D FocedGrA m LG 70.90 ... +.9 +37.6 +20.7/B FocedGrC m LG 41.81 -.01 +.8 +36.7 +19.8/C GlbAllcA m IH 11.62 +.04 +3.2 +9.6 +6.4/A HlthSciA m SH 36.90 -.67 +2.4 +9.3 +13.9/C IntlValA m FV 19.84 +.54 +7.9 +4.4 +3.2/A LgCapValA m LV 27.71 -.08 +5.0 -2.5 +4.6/C MidCapValA m MV 29.85 -.10 +5.9 -2.8 +2.8/C MidCapValIns MV 32.19 -.11 +5.9 -2.5 +3.1/C MidCpInstl MG 6.45 +.13 +4.2 +42.4 +22.4/A SmCpValA m SV 13.02 +.16 +10.0 -9.6 -2.6/E SmCpValInstl SV 15.47 +.20 +10.0 -9.3 -2.2/E TechA m ST 82.66 +2.11 +51.0 +25.3/B TechC m ST 52.89 +1.34 +50.0 +24.4/B TechInstl ST 99.04 +2.53 +.1 +51.5 +25.7/AAlpineDynDivInstl x WS 4.09 +.02 +5.1 +2.9 +6.9/C RltyIncGrIns SR 13.56 -.24 +4.5 -8.5 +2.9/D UltShrtMnIncIns MS 10.04 +.01 +.1 +.9 +1.3/EAmanaMutGrInv b LG 54.94 -.55 +2.3 +23.1 +19.5/C MutIncInv b LB 57.52 +.10 +2.8 +9.6 +10.4/DAmerican BeaconBrdGwyLgCpVlIns LV 24.82 +.25 +7.3 -8.5 +1.2/E BrdgwyLgCpGrIns LG 37.31 +.21 +3.2 +25.1 +15.7/D IntlEqInv FV 17.52 +.42 +11.9 -4.3 -.5/C IntlEqR5 FV 17.72 +.43 +12.0 -4.0 -.2/C LgCpValAdv b LV 23.86 +.11 +8.8 -3.3 +4.7/C LgCpValInv LV 24.25 +.10 +8.7 -3.2 +4.9/C LgCpValR5 LV 26.58 +.12 +8.8 -2.9 +5.2/C MidCpValInv MV 15.55 +.25 +12.0 -4.8 /E SmCpValAdv b SV 21.68 +.47 +11.6 -5.7 -.2/C SmCpValInv SV 22.01 +.48 +11.7 -5.6 /C SmCpValR5 SV 23.03 +.50 +11.7 -5.3 +.3/C StphnsSmCpGrInv SG 16.79 +.31 +4.7 +22.6 +16.4/C TqvlIntlValInv FB 17.26 +.14 +4.7 +6.1 +1.2/EAmerican CenturyBalI MA 20.66 -.07 +1.1 +9.1 +8.7/B BalInv MA 20.65 -.06 +1.1 +9.0 +8.5/B CAHYMuniA m MC 10.99 +.08 +1.8 +2.4 +4.2/C CAHYMuniI MC 10.98 +.07 +1.8 +2.8 +4.7/B CAHYMuniInv MC 10.99 +.08 +1.8 +2.6 +4.5/B CAInTFBdBdI MF 12.24 +.06 +1.3 +3.4 +3.7/B CAInTFBdBdInv MF 12.23 +.06 +1.2 +3.1 +3.4/C CorPlusInv PI 11.45 +.07 +1.2 +7.0 +5.0/D DiscpGrInv LG 26.92 -.19 -.9 +23.6 +15.6/D DiversBdA m CI 11.62 +.07 +1.0 +7.4 +4.6/D DiversBdI CI 11.62 +.07 +1.0 +7.8 +5.1/C DiversBdInv CI 11.61 +.06 +1.0 +7.5 +4.8/D EmMktsA m EM 13.18 +.06 +4.4 +15.1 +4.3/C EmMktsI EM 14.03 +.07 +4.4 +15.6 +4.7/C EmMktsInv EM 13.67 +.06 +4.4 +15.3 +4.5/C EqGrA m LB 33.70 -.30 +1.2 +8.4 +10.2/D EqGrI LB 33.81 -.30 +1.2 +8.8 +10.7/C EqGrInv LB 33.77 -.29 +1.2 +8.6 +10.4/D EqIncA m LV 8.80 -.05 +4.4 -2.1 +5.9/B EqIncC m LV 8.78 -.06 +4.2 -2.9 +5.1/C EqIncI LV 8.81 -.05 +4.3 -1.9 +6.4/B EqIncInv LV 8.80 -.05 +4.3 -1.9 +6.2/B EqIncR b LV 8.76 -.05 +4.3 -2.4 +5.7/B EqIncR6 LV 8.82 -.05 +4.3 -1.7 +6.6/B GlbGoldInv SP 13.00 -.76 -9.9 +17.6 +16.0/C GlbGrI WS 14.68 -.02 +4.0 +21.0 +16.2/A GlbGrInv WS 14.31 -.02 +3.9 +20.8 +15.9/A GovtBdA m GI 11.67 +.04 +.3 +6.4 +4.2/B GovtBdInv GI 11.67 +.04 +.2 +6.6 +4.4/B GovtBdR5 GI 11.67 +.04 +.3 +6.8 +4.6/A GrA m LG 43.16 -.25 +.7 +25.8 +19.5/C GrI LG 45.90 -.27 +.8 +26.4 +20.1/B GrInv LG 44.89 -.26 +.7 +26.2 +19.8/C GrR b LG 41.70 -.25 +.7 +25.6 +19.2/C GrR6 LG 45.89 -.27 +.8 +26.5 +20.2/B HYInv HY 5.63 +.02 +1.6 +3.5 +4.5/C HYMuniI HM 9.92 +.09 +2.1 +2.7 +4.8/B HYMuniInv HM 9.92 +.09 +2.0 +2.5 +4.6/B HeritageA m MG 24.06 +.58 +5.1 +30.4 +19.4/B AAMInsgtSelIncI d TW 11.27 +.13 +2.1 +8.8 +6.9/CABAllMktRlRet1 b IH 8.20 +.06 +5.1 -5.2 /E AllMktTRA m IH 15.97 +.08 +3.2 +.8 +4.0/C AllMktTRAdv IH 16.15 +.09 +3.3 +1.0 +4.2/C BdInflStrat1 b IP 11.40 +.02 +.2 +7.1 +4.9/C BdInflStrat2 IP 11.39 +.01 +.2 +7.2 +4.9/C CncntrGrAdv LG 50.51 -.26 +4.8 +16.3 +18.9/C CnsrvWlthStratA m CA 12.74 +.06 +2.7 +1.3 +3.5/E CorOppsA m LG 21.77 -.19 +5.8 +7.7 +11.2/E DiscvGrA m MG 14.88 +.27 +5.0 +40.1 +22.4/A DiscvGrAdv MG 16.22 +.29 +5.1 +40.4 +22.7/A DiscvValA m MV 19.12 +.46 +10.9 -4.0 +.7/E DiscvValAdv MV 19.67 +.48 +10.9 -3.8 +.9/D DiscvValI MV 18.98 +.45 +10.9 -3.8 +.9/D DiscvValZ MV 18.96 +.45 +10.9 -3.7 +1.0/D DiversMunicipal MS 14.77 +.07 +1.1 +3.3 +3.3/A EmMkts EM 30.62 +.46 +8.0 +6.6 +1.2/E EqIncA m LV 27.32 -.20 +2.9 -1.7 +5.7/B EqIncAdv LV 27.64 -.20 +3.0 -1.5 +5.9/B EqIncC m LV 26.88 -.20 +2.9 -2.4 +4.9/C GlbBdA m WH 8.69 +.03 +.6+3.8 +3.8/D GlbBdAdv WH 8.69 +.04 +.7+4.2 +4.1/D GlbBdC m WH 8.72 +.04 +.5+3.2 +3.1/E GlbBdI WH 8.69 +.04 +.7+4.1 +4.1/D GlbBdR b WH 8.69 +.04 +.7+3.5 +3.4/E GlbRkAllcA m TV 18.00 +.17 +2.9 +5.6 +4.3/C GlbRlEstInvmIII GR 10.36 +.03 +8.5 -8.1 +3.6/C GrA m LG 101.77 -.40 +2.7 +27.0 +21.0/B GrC m LG 42.20 -.17 +2.7 +26.2 +20.1/C HiIncA m HY 7.80 +.05 +3.0 -.8 +2.4/E HiIncAdv HY 7.81 +.05 +3.0 -.5 +2.6/E HiIncC m HY 7.89 +.05 +2.9 -1.5 +1.5/E HiIncI HY 7.81 +.05 +3.0 -.7 +2.6/E HiIncK b HY 7.80 +.05 +3.0 -1.0 +2.3/E HiIncZ HY 7.81 +.05 +3.0 -.7 +2.7/E IntermBdA m PI 11.66 +.07 +1.1 +5.7 +4.7/D IntermBdAdv PI 11.67 +.07 +1.2 +6.0 +5.0/D IntermCAMuniA m SS 14.60 +.06 +1.0 +2.5 +2.7/B IntermNYMuniA m SS 14.15 +.07 +1.4 +1.6 +2.4/C Intl FB 17.33 +.15 +2.7 +.9 +1.0/E IntlValA m FV 12.49 +.29 +9.9 -4.8 -4.3/E IntrmDvrsMnA m MS 14.78 +.07 +1.1 +3.2 +3.0/A LgCpGrA m LG 72.23 -.66 +2.1 +26.0 +20.6/B LgCpGrAdv LG 79.81 -.72 +2.2 +26.3 +20.9/B LgCpGrC m LG 51.08 -.47 +2.1 +25.1 +19.7/C LgCpGrI LG 79.32 -.71 +2.2 +26.2 +20.9/B LgCpGrK b LG 73.48 -.66 +2.1 +25.9 +20.5/B LtdDurHiIncAdv MU 10.14 +.04 +1.9 +1.6 +4.0/C MuniBdInfStr1 b MS 10.33 +.04 +.9 +2.4 +2.8/B MuniBdInfStr2 MS 10.34 +.04 +.9 +2.5 +3.0/A MuniBdInfStrA m MS 10.38 +.03 +.8 +2.2 +2.7/B MuniBdInfStrAdv MS 10.39 +.04 +.9 +2.5 +3.0/A MuniIncCAA m MF 11.39 +.07 +1.5 +3.5 +3.6/B MuniIncCAAdv MF 11.39 +.07 +1.6 +3.8 +3.8/A MuniIncCAC m MF 11.39 +.07 +1.6 +2.8 +2.8/D MuniIncIIArznA m SI 11.32 +.06 +1.4 +2.3 +3.3/C MuniIncIIMAA m MT 11.53 +.06 +1.4 +4.0 +3.6/C MuniIncIIMINA m SM 10.54 +.04 +1.2 +3.6 +3.6/C MuniIncIINJA m MJ 9.97 +.08 +1.4 +3.1 +3.8/D MuniIncIIOhioA m MO 10.21 +.05 +1.2 +3.5 +3.5/D MuniIncIIPEA m MP 10.76 +.05 +1.3 +3.7 +3.8/C MuniIncIIVIA m SI 11.44 +.06 +1.3 +3.4 +3.6/B MuniIncNYA m MN 10.08 +.07 +1.6 +1.8 +3.1/D MuniIncNYAdv MN 10.08 +.06 +1.6 +2.0 +3.3/B MuniIncNYC m MN 10.08 +.07 +1.6 +1.2 +2.3/E MuniIncNtnA m MI 10.60 +.08 +1.6 +3.5 +3.7/C MuniIncNtnAdv MI 10.60 +.08 +1.6 +3.7 +3.9/B MuniIncNtnC m MI 10.58 +.07 +1.6 +2.7 +2.9/E ReltvValA m LV 5.48 +.03 +9.6 -2.7 +5.6/C ReltvValAdv LV 5.53 +.02 +9.5 -2.6 +5.9/B SelUSEqAdv LB 18.61 -.16 +3.0 +8.8 +11.9/C SelUSLSA m LO 13.65 -.07 +1.6 +6.2 +7.8/A SelUSLSAdv LO 13.96 -.07 +1.7 +6.5 +8.1/A SelUSLSC m LO 12.74 -.08 +1.6 +5.5 +7.0/A ShortDurPlus CS 11.76 ... -.1 +1.4 +2.1/E SmCpGrA m SG 73.59 +1.30 +6.0 +37.8 +24.4/A SmCpGrC m SG 40.06 +.71 +5.9 +36.9 +23.5/A SmCpGrI SG 82.05 +1.45 +6.0 +38.1 +24.7/A SmCpGrK b SG 76.04 +1.35 +6.0 +37.9 +24.5/A SstnlGlbThtcA m WS 163.17 +1.30 +3.6 +32.8 +16.4/A SstnlGlbThtcAdv WS 174.46 +1.40 +3.6 +33.1 +16.7/A SustIntlThtcA m FG 21.76 +.19 +4.0 +22.9 +9.4/B SustIntlThtcAdv FG 22.40 +.19 +4.0 +23.2 +9.7/B TxMgAlMktIncA x CA 12.06 +.02 +2.9 -4.1 +2.9/E TxMgWtAprStrAdv WS 17.63 +.01 +4.3 +6.5 +7.5/C TxMgdIntl FB 17.99 +.15 +2.7 +.7 +.9/E ValAdv LV 14.67 +.06 +6.8 -4.6 +.9/E WlthApprStrA m WS 18.27 +.03 +4.3 +6.6 +7.4/C WlthApprStrAdv WS 18.24 +.02 +4.3 +6.8 +7.7/CAIGActvAllcA f MA 16.69 +.09 +3.7 +5.7 +4.8 FlexCrdtA m HY 3.28 +.01 +2.0 +2.3 +3.8 FocedDivStrB m LV 15.12 -.18 +2.9 -9.8 +.3/E FocedDivStrC m LV 15.11 -.18 +2.8 -9.9 +.3/E IntlDivStrA m FV 7.71 +.10 +8.4 -9.6 -3.2/E MltAstAllcA f MA 17.70 +.13 +4.5 +1.7 +3.2 SrFltngRtA m BL 7.64 ... +.8-.6 +2.2 StrBdA m MU 3.51 +.02 +2.0 +6.3 +4.5/C StrValA m LV 26.80 +.08 +5.3 -6.3 +1.1/E USGvtSecA m GI 9.70 +.05 +.3+6.6 +3.9/CALPSRdRcksGlblOppI d SW 7.51 +.15 +9.9 +2.2 +8.8AMGCHEqPtnrsBalN b MA 18.82 +.16 +4.4 +14.8 +9.9/A FQTxMgdUSEqI LB 37.03 -.36 +2.8 +1.8 +8.9/D GWKCorBdI CI 11.03 +.06 +.9 +6.8 +5.2/C GWKMidCpN b MG 22.38 +.40 +8.9 +12.9 +9.3/E GWKMnBdI MI 12.52 +.07 +1.4 +4.2 +4.2/A GWKMnEnhYiI HM 10.37 +.14 +2.9 +4.3 +5.4/A GWKSmCpCorI SG 28.82 +.43 +8.2 +8.5 +8.1/E MgrsBrBlueS LG 59.94 +.87 +1.7 +26.1 +17.4/D MgrsBrwineS MG 61.75 +.59 +1.8 +18.7 +14.0/D MgrsCeRlEsttS SR 10.42 -.11 +5.9 -4.0 +3.9/C MgrsDblCrPlsBdI PI 10.89 +.05 +.6 +4.2 +4.0 MgrsDblCrPlsBdN b PI 10.90 +.06 +.6 +3.8 +3.7 MgrsEmergOppsS SG 42.93 +1.10 +8.4 +6.5 +9.7/D MgrsFrpntMdCpI MV 34.60 +.66 +7.4 -2.1 -.9/E MgrsFrpntMdCpN b MV 33.55 +.64 +7.3 -2.3 -1.2/E MgrsLmsSylsBdS PI 27.95 +.32 +2.4 +5.9 +5.1/D Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous day´s net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, November 21, 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 76

CptlIncBldrA m IH 61.37 +.41 +4.5 -.4 +3.7/D CptlWldBdA m IB 21.49 +.17 +1.5 +7.7 +4.8/B EuroPacGrA m FG 64.07 +.84 +6.6 +15.1 +7.7/D FdmtlInvsA m LB 65.49 -.10 +4.4 +8.1 +10.2/D GlbBalA m IH 36.07 +.29 +4.1 +6.1 +6.1/A GrfAmrcA m LG 64.71 +.68 +3.6 +26.6 +17.4/D HiIncMuniBdA m HM 16.35 +.13 +1.8 +2.5 +4.5/B IncAmrcA m AL 23.04 +.08 +3.7 +1.6 +5.7/D IntlGrIncA m FB 36.00 +.66 +8.5 +.8 +4.0/B IntrmBdfAmrA m CS 14.23 +.02 +.3 +7.0 +4.1/A InvCAmrcA m LB 42.53 -.12 +4.2 +9.2 +10.0/D LtdTrmTEBdA m MS 16.24 +.05 +.8 +3.5 +3.0/A MortgA m GI 10.61 +.01 +.2 +6.3 +3.8/C NewWldA m EM 81.70 +1.00 +6.5 +15.8 +9.6/A NwPrspctvA m WS 57.85 +.74 +4.7 +22.4 +14.8/A STBdAmrcA m CS 10.18 +.01 +.2 +3.4 +2.4/D ShrtTrmTEBdA m MS 10.36 +.01 +.3 +2.7 +2.2/C SmCpWldA m SW 72.53 +1.38 +4.3 +23.3 +14.3/A TheNewEcoA m LG 56.58 +.24 +4.6 +23.8 +14.5/D TxExBdA m MI 13.56 +.09 +1.5 +3.9 +4.1/B TxExmptFdofCAA m MC 18.34 +.12 +1.7 +3.7 +4.1/C TxExofNewYorkA m MY 11.12 +.09 +2.0 +2.9 +3.5/D USGovtSecA m GI 14.96 +.06 +.5 +9.4 +4.9/A WAMtInvsA m LB 48.77 -.34 +4.0 +2.8 +9.5/DAmerican IndependancKansasTxExBdIns SI 11.23 +.05 +1.2 +4.8 +3.9/AAncoraThlnSmlMdI d SB 15.91 +.24 +9.0 +1.1 +4.4/CAngel OakMltStratIncAs m MU 10.31 +.03 +.9 -2.9 +1.4/E MltStratIncIns MU 10.28 +.03 +.9 -2.8 +1.6/EAquilaCHTFKTA m SI 10.94 +.04 +.8 +3.1 +3.3/C HawaiianTxFrA m SI 11.61 +.04 +.8 +3.2 +2.7/E NATFIncA m SI 11.12 +.04 +.9 +3.8 +3.5/B TxFrForUtahA m SI 10.73 +.04 +1.0 +3.8 +3.6/B TxFrofArizonaA m SI 10.90 +.04 +1.1 +3.2 +3.4/C TxFrofColoradoA m SI 10.78 +.03 +.7 +3.5 +3.0/D TxFrofOregonA m SI 11.42 +.04 +.8 +4.0 +3.2/DArbitrageInstl NE 13.85 +.04 +.8 +3.7 +3.6/B R b NE 13.40 +.04 +.8 +3.6 +3.3/CArielApprecInv b MV 40.37 -3.55 +8.9 -.5 +3.5/C Inv b MV 61.25 -1.84 +12.4 -.6 +3.4/CAristotleSaulGlbOppsI d WS 13.93 +.10 +6.2 +8.9 +8.8/CArtisanEmMktsInv EM 18.28 +.49 +7.1 +10.6 +5.0/C GlbOppsInstl WS 37.33 -.05 +1.7 +33.4 +19.0/A GlbOppsInv WS 36.71 -.04 +1.7 +33.2 +18.7/A GlbValueInv WS 18.01 -.01 +8.8 -1.1 +2.8/E IntlInstl FG 34.43 -.01 +3.1 +3.0 +6.5/D IntlInv FG 34.20 ... +3.1 +2.8 +6.2/E IntlSmMdInv FR 18.61 +.28 +3.8 +21.2 +13.0/A IntlValueInstl FB 36.89 +.15 +9.4 +.7 +2.5/D IntlValueInv FB 36.80 +.20 +9.4 +.5 +2.2/D MidCpInstl MG 58.03 +.67 +1.4 +45.6 +25.1/A MidCpInv MG 51.06 +.58 +1.3 +45.3 +24.8/A MidCpValueInv MV 18.40 +.03 +8.2 -2.4 +2.7/C SmCpInvs SG 48.84 +1.24 +5.2 +44.6 +27.6/A ValInstl LV 13.94 +.07 +8.7 +4.0 +6.6/B ValInv LV 13.95 +.07 +8.7 +3.6 +6.4/BAshmoreEmMktsTtlRetIns EB 7.25 +.02 +3.1 -2.3 +1.2AuxierFocInv d LV 22.87 -.28 +4.3 +.5 +6.6/BAve MariaMariaBd XY 11.95 +.05 +1.3 +4.2 +4.5/D MariaGr LG 42.81 -.28 +1.9 +12.7 +16.7/D MariaRisingDiv LB 18.68 -.09 +2.6 +1.0 +8.8/E MariaWldEq WS 14.99 -.06 +3.7 -6.3 +4.2/D Value MB 19.49 +.13 +8.8 -1.0 +4.2/DBBHLtdDurN UB 10.28 +.01 +.5 +2.3 +2.9/ABMOCorPlusBdI PI 12.47 +.09 +1.2 +7.5 +5.5/C CorPlusBdY PI 12.47 +.08 +1.2 +7.2 +5.2/C CorpIncI TW 14.56 +.18 +2.6 +9.7 +7.2/B CorpIncY TW 14.58 +.19 +2.5 +9.6 +7.0/B DivIncI LV 14.47 +.03 +5.9 -4.5 +5.8/B IntermTxFrI MI 11.52 +.06 +1.2 +2.9 +3.6/C IntermTxFrY MI 11.54 +.06 +1.3 +2.8 +3.4/D LgCpGrI LG 22.52 -.18 +1.5 +20.1 +15.7/D LgCpGrY LG 22.26 -.18 +1.5 +19.8 +15.4/D LgCpValI LV 14.40 -.01 +5.5 -2.5 +2.8/E LowVolEqI LV 15.09 -.22 +1.1 -4.0 +7.4/A ShrtTrmIncAdvI CS 9.56 +.01 +.1 +3.0 +3.0/C ShrtTxFrI MS 10.31 +.02 +.4 +2.0 +2.1/C SmCpGrI SG 19.68 +.33 +8.2 +11.4 +9.0/E StratIncY MU 9.56 +.08 +1.9 +7.7 +6.0/A UltraShrtTxFrI MS 10.09 +.01 +.2 +1.1 +1.5/EBNY MellonAsstAllcM MA 13.36 +.04 +4.0 +9.7 +7.9/C BdM CI 13.65 +.08 +.9 +7.4 +5.3/B ConnecticutA f SI 12.04 +.06 +1.3 +3.4 +3.5/B DynTtlRetI GY 16.98 -.05 +1.3 +2.5 +3.2/B DynValA f LV 36.58 +.10 +7.6 -2.9 +5.4/C DynValI LV 36.81 +.10 +7.6 -2.7 +5.6/C EmMktsM EM 12.52 +.15 +5.9 +8.3 +2.9/D HYA m HY 6.05 +.02 +1.8 +2.5 +4.3/C HYI HY 6.06 +.02 +1.8 +2.7 +4.5/B HYMuniBdZ b HM 12.51 +.12 +2.3 +.8 +4.5/B IncStkM LV 8.03 +.07 +8.9 -8.0 +4.4/C IntermBdM CS 13.09 +.03 +.3 +5.1 +3.8/A IntlM FB 13.63 +.24 +7.8 +1.3 +2.1/D LgCpStkM LB 5.63 -.04 +3.0 +10.5 +10.4/D MAIntrmMnBdM MT 13.19 +.07 +1.2 +3.4 +3.7/C MdCpMltStratM MG 20.97 +.26 +5.6 +14.3 +12.0/E NYIntrmTEBdM MN 11.40 +.07 +1.4 +2.4 +3.5/B NtnIntrmMnBdM MI 14.16 +.08 +1.3 +3.8 +4.0/B NtnSTMnBdM MS 12.95 +.02 +.3 +1.7 +1.8/D PEIntrmMnBdM MP 12.69 +.06 +1.1 +3.7 +4.0/B STUSGovtSecM GS 11.76 ... +2.6 +2.2/D SmCpMltStratM SG 21.10 +.35 +7.5 +16.0 +10.9/D StandishGlbFII WH 23.47 +.09 +.6 +7.1 +5.0/B SustUSEqZ LB 15.97 -.04 +3.1 +17.7 +15.3/A T/STtlRetBdI MI 23.09 +.10 +1.0 +3.6 +3.7/C TechGrA f ST 63.35 +1.66 +2.4 +59.2 +24.8/B TxMgdGrA m LB 36.40 -.44 +2.7 +16.9 +15.0/A USMortgZ b GI 15.16 +.01 +.3 +3.3 +2.9/E UltraShrtIncZ UB 10.07 ... +.4 +1.4 WldwideGrA f WS 63.53 -.35 +3.7 +18.1 +14.5/ABairdAggrgateBdInstl CI 11.90 +.07 +.8 +8.2 +5.8/A CorPlusBdInstl PI 12.25 +.08 +1.0 +8.3 +6.0/B IntermBdInstl CI 11.83 +.03 +.3 +6.9 +4.8/D QlInTrmMnBdIns MI 12.04 +.04 +.7 +4.2 +3.6/C ShrtTrmBdInstl CS 9.99 +.01 +.2 +3.9 +3.4/BBaronAsstInstl MG 112.98 +.07 +4.9 +25.6 +20.2/B AsstRetail b MG 108.13 +.07 +4.9 +25.3 +19.9/B DiscvInstl SG 32.11 +.79 +5.6 +48.3 +24.6/A DiscvRetail b SG 31.57 +.78 +5.6 +48.0 +24.3/A EmMktsInstl EM 17.37 +.16 +5.7 +17.8 +5.5/B EmMktsRetail b EM 17.30 +.16 +5.7 +17.5 +5.2/B FifthAvenuGrIns LG 48.61 +.37 -2.1 +42.0 +24.6/A FifthAvenuGrRtl b LG 47.44 +.36 -2.1 +41.6 +24.2/A FocedGrInstl MG 37.56 +2.15 +9.7 +83.1 +35.3/A FocedGrRetail b MG 36.58 +2.09 +9.7 +82.7 +34.9/A GlbAdvantageIns WS 47.61 +.93 +1.1 +63.5 +33.3/A GlbAdvantageRtl b WS 46.79 +.91 +1.1 +63.1 +33.0/A GrInstl MG 105.62 +.94 +8.9 +23.3 +19.5/B GrRetail b MG 101.65 +.90 +8.9 +23.0 +19.2/B IntlGrInstl FG 30.21 +.39 +7.4 +21.4 +10.4/B IntlGrRetail b FG 29.69 +.39 +7.4 +21.2 +10.1/B OppInstl LG 39.88 +.70 +3.9 +66.8 +37.7/A OppRetail b LG 38.05 +.67 +3.9 +66.4 +37.3/A PtnrsInstl MG 139.89 +10.30 +13.8 +99.2 +41.8/A PtnrsRetail b MG 136.05 +10.01 +13.8 +98.8 +41.5/A RlEsttInstl SR 34.66 +.10 +5.1 +32.7 +15.5/A RlEsttRetail b SR 33.92 +.09 +5.0 +32.3 +15.2/A SmCpInstl SG 40.26 +.71 +4.6 +30.7 +19.0/B SmCpRetail b SG 38.28 +.67 +4.6 +30.4 +18.7/BBarrett AssociatesBarrettOpp LB 24.81 -.30 +5.4 -3.3 +2.4/EBerkshireFoc d ST 47.34 +2.49 +4.5 +71.9 +36.2/ABernsteinCaliforniaMuni SS 14.60 +.06 +1.0 +2.7 +2.9/B IntermDur PI 14.06 +.07 +.7 +6.8 +5.1/D IntermDurInstl PI 16.09 +.08 +.8 +7.4 +5.4/C NewYorkMuni SS 14.16 +.08 +1.4 +1.8 +2.6/C ShrtDrDvRSMn MS 12.78 +.02 +.4 +2.0 +1.8/DBishop StreetHawaiiMuniBdIns SI 10.91 +.04 +.9 +3.4 +3.3/CBlackRock4060TrgtAlInvC m CA 13.07 +.06 +2.8 +10.0 +7.1 AdUSTtlMInvA m LB 32.39 -.04 +3.6 +12.2 +11.3/C AdUSTtlMInvIns LB 33.94 -.04 +3.6 +12.5 +11.6/C AdvtgGlbInstl WS 25.02 +.13 +4.5 +9.4 +8.0/C AdvtgGlbInvA m WS 23.70 +.13 +4.5 +9.1 +7.8/C AdvtgIntlIns FB 17.12 +.23 +7.9 +1.9 +2.6/D AdvtgIntlInvA m FB 16.92 +.23 +8.0 +1.7 +2.3/D AdvtgLCCorIns LB 19.83 -.02 +3.2 +12.8 +12.5/B AdvtgLCCorInvA m LB 18.99 -.03 +3.2 +12.5 +12.2/B AdvtgLCValIns LV 28.12 +.07 +6.1 -1.7 +5.8/B AdvtgLCValInvA m LV 27.48 +.07 +6.1 -1.9 +5.5/C AdvtgLgCpGrIns LG 21.49 -.10 +.9 +25.7 +18.9/C AdvtgLgCpGrInvA m LG 20.43 -.10 +.8 +25.4 +18.6/C AdvtgSmCpGrIns SG 22.88 +.49 +8.6 +18.6 +15.0/C AdvtgSmCpGrInvA m SG 16.14 +.35 +8.6 +18.4 +14.8/C AlCpEngyRsInvA m EE 6.36 +.36 +20.5 -33.2 -13.4/B AsaDrgnIns PJ 18.47 +.29 +7.9 +12.9 +5.2/E AsaDrgnInvA m PJ 18.20 +.30 +7.9 +12.7 +4.9/E BalCptlInstl MA 25.89 ... +3.1 +11.3 +10.3 BalCptlInvA m MA 25.77 +.01 +3.1 +11.1 +10.0 BalCptlInvC m MA 21.97 ... +3.0 +10.3 +9.1 BasValInstl LV 18.28 +.10 +10.0 -2.8 +5.2/C BasValInvA m LV 17.94 +.09 +9.9 -3.1 +4.9/C CAMuniOppsInstl MF 12.62 +.09 +2.0 +.2 +2.9/D CAMuniOppsInvA m MF 12.60 +.08 +2.0 +2.6/E CAMuniOppsInvA1 b MF 12.62 +.09 +2.0 +.1 +2.8/D CorBdInstl CI 10.48 +.05 +.8 +7.7 +5.7/A CorBdInvA m CI 10.50 +.05 +.8 +7.6 +5.4/B CorBdK CI 10.52 +.06 +.8 +7.9 +5.8/A CorBdSvc b CI 10.49 +.06 +.8 +7.6 +5.5/B CptlApprecInstl LG 39.91 -.17 +1.9 +31.5 +21.7/B CptlApprecInvA m LG 36.17 -.15 +1.9 +31.1 +21.4/B CptlApprecInvC m LG 24.20 -.10 +1.8 +30.2 +20.4/B CptlApprecK LG 40.25 -.16 +1.9 +31.6 +21.8/B CrdtStrIncIns MU 10.43 +.03 +1.8 +4.8 +5.3/A CrdtStrIncInvA m MU 10.43 +.04 +1.8 +4.5 +5.1/B EmMktsInstl EM 29.52 +.54 +7.5 +14.2 +9.7/A EmMktsInvA m EM 28.44 +.51 +7.5 +14.0 +9.4/A EqDivInstl LV 19.74 +.06 +9.2 -1.6 +6.6 EqDivInvA m LV 19.66 +.05 +9.1 -1.8 +6.3 EqDivInvC m LV 18.75 +.05 +9.1 -2.4 +5.6 EqDivR b LV 19.87 +.05 +9.1 -2.1 +6.0 EuroInvA m ES 16.77 +.30 +6.6 +13.1 +4.8/C Exch LB 1325.07 -19.38 +3.5 +4.6 +10.9/C FltngRtIncInstl BL 9.76 +.01 +1.1 +1.0 +3.2/A FltngRtIncInvA m BL 9.75 ... +1.0 +.6 +2.9/B FltngRtIncInvC m BL 9.75 ... +1.0 -.1 +2.1/D FocGrInstl LG 6.81 -.05 +1.3 +35.1 +22.7/A FocGrInvA m LG 6.21 -.05 +1.3 +34.7 +22.3/A FocGrInvC m LG 4.90 -.03 +1.2 +33.9 +21.6/B GNMAInstl GI 9.50 +.01 +.4 +3.8 +3.5/C GNMAInvA m GI 9.54 +.01 +.4 +3.6 +3.2/D GlbAllcIncInstl IH 21.55 +.12 +4.7 +15.1 +8.5 GlbAllcIncInvA m IH 21.36 +.11 +4.6 +14.8 +8.2 GlbAllcIncInvC m IH 18.84 +.10 +4.6 +14.1 +7.4 GlbAllcIncR b IH 20.15 +.11 +4.6 +14.5 +7.8 GlbLSCrdtInstl XS 10.06 +.05 +2.1 +1.3 +2.3/E GlbLSCrdtInvA m XS 10.03 +.05 +2.1 +1.0 +2.1/E HYBdInstl HY 7.65 +.04 +2.2 +3.3 +5.3/A HYBdInvA m HY 7.65 +.04 +2.1 +3.0 +5.0/B HYBdInvC m HY 7.66 +.04 +2.1 +2.4 +4.2/C HYBdK HY 7.65 +.03 +2.0 +3.3 +5.4/A HYBdSvc b HY 7.65 +.03 +2.0 +2.9 +5.0/B HYMuniInstl HM 9.89 +.12 +2.9 +2.0 +5.0/A HighEqIncIns XR 25.07 +.18 +9.0 -4.6 +3.7/D HighEqIncInvA m XR 21.03 +.15 +8.9 -4.8 +3.5/D HthSciOpIns SH 76.88 -2.19 +.7 +12.9 +16.3/B HthSciOpInvA m SH 72.77 -2.08 +.7 +12.7 +16.0/B HthSciOpInvC m SH 62.51 -1.79 +.6 +11.9 +15.1/C InflProtBdInstl IP 11.73 +.03 +.1 +9.8 +5.6/A InflProtBdInvA m IP 11.42 +.03 +.1 +9.5 +5.3/B InflProtBdInvC m IP 10.95 +.03 -.1 +8.7 +4.5/C IntlDivIns FB 32.27 +.14 +5.4 +6.6 +5.4/A IntlDivInvA m FB 30.00 +.14 +5.4 +6.4 +5.1/A IntlInstl FB 20.27 +.14 +7.2 +13.5 +6.8/A IntlInvA m FB 19.79 +.13 +7.3 +13.3 +6.5/A LPDyn2030Instl TH 14.40 +.10 +5.0 +8.3 +8.6 LPDyn2030InvA m TH 13.71 +.09 +5.0 +8.0 +8.3 LPDyn2040Instl TJ 18.12 +.13 +6.3 +8.0 +9.1 LPDyn2040InvA m TJ 16.20 +.12 +6.3 +7.8 +8.8 LPDynRetInstl RI 11.83 +.09 +3.7 +9.3 +7.7 LatinAmerInvA m LS 39.20 +1.19 +10.2 -27.8 -5.3/E LngHrznEqInstl WS 14.82 -.16 +5.6 +14.0 +14.2/A LngHrznEqInvA m WS 14.80 -.17 +5.5 +13.6 +13.9/B LowDurBdInstl CS 9.74 ... +.3 +3.0 +3.0/C LowDurBdInvA m CS 9.74 +.01 +.3 +2.7 +2.7/D LowDurBdInvC m CS 9.74 +.01 +.3 +2.2 +2.0/E LowDurBdK CS 9.73 ... +.3 +3.0 +3.0/C ManagedIncK XY 10.17 +.03 +1.7 +4.0 +4.6/D MidCapDivIns MV 18.74 +.15 +10.1 +.2 +6.5/A MidCapDivInvA m MV 17.77 +.15 +10.1 +6.3/A MidCpGrEqInstl MG 40.24 +.51 +3.9 +33.6 +22.9/A MidCpGrEqInvA m MG 34.64 +.43 +3.9 +33.2 +22.6/A MidCpGrEqInvC m MG 26.60 +.33 +3.8 +32.3 +21.7/B NJMuniBdInstl MJ 11.40 +.12 +2.1 +3.2 +4.1/B NJMuniBdInvA m MJ 11.41 +.12 +2.2 +3.0 +3.9/D NYMuniOppsInstl MN 11.08 +.10 +2.3 -1.3 +2.5/E NYMuniOppsInvA m MN 11.08 +.09 +2.2 -1.5 +2.3/E NYMuniOppsInvA1 b MN 11.08 +.09 +2.2 -1.4 +2.4/E NYMuniOppsInvC m MN 11.08 +.09 +2.3 -2.2 +1.5/E NatrlResTrInstl SN 23.68 +.69 +10.8 -6.5 -1.6/C NatrlResTrInvA m SN 22.19 +.65 +10.8 -6.7 -1.8/C NtnlMnInstl MI 11.27 +.07 +1.8 +3.2 +3.9/B NtnlMnInvA m MI 11.28 +.07 +1.7 +2.9 +3.6/C NtnlMnInvC m MI 11.28 +.07 +1.6 +2.2 +2.8/E PAMuniBdInstl MP 11.11 +.10 +2.4 +3.2 +3.6/D PAMuniBdInvA m MP 11.13 +.11 +2.2 +3.0 +3.3/D ShrtTrmMuniIns MS 10.18 +.01 +.1 +1.2 +1.6/E ShrtTrmMuniInvA m MS 10.19 +.01 +.1 +1.1 +1.4/E StrGlbBdIncIns IB 6.49 +.03 +1.2 +7.4 +5.3 StrGlbBdIncIvA m IB 6.49 +.03 +1.2 +7.3 +5.0 StrIncOpA m NT 10.24 +.05 +1.6 +5.0 +4.0/B StrIncOpC m NT 10.23 +.04 +1.6 +4.3 +3.3/C StrIncOpIns NT 10.24 +.04 +1.6 +5.3 +4.3/A StratMuOpIns MI 11.38 +.10 +2.3 -1.3 +2.5/E StratMuOpInvA m MI 11.38 +.10 +2.3 -1.4 +2.2/E StratMuOpIvC m MI 11.38 +.10 +2.2 -2.0 +1.5/E TactOppsInstl GY 14.35 +.09 +2.7 +6.6 +4.6/A TactOppsInvA m GY 14.21 +.09 +2.7 +6.3 +4.3/A TechOppsInstl ST 60.86 +1.30 +4.2 +66.4 +33.5/A TechOppsInvA m ST 56.14 +1.19 +4.1 +66.0 +33.2/A TechOppsInvC m ST 46.70 +.98 +4.1 +65.0 +32.2/A TtlRetInstl PI 12.63 +.07 +.8 +7.9 +5.7 TtlRetInvA m PI 12.64 +.07 +.7 +7.6 +5.3 TtlRetInvC m PI 12.63 +.07 +.7 +7.0 +4.6 TtlRetR b PI 12.64 +.07 +.7 +7.4 +5.0 USGovtBdInstl GI 11.09 +.03 +.2 +6.6 +4.6/A USGovtBdInvA m GI 11.11 +.03 +.2 +6.4 +4.4/B USMortgInstl CI 10.41 +.01 +.8 +4.7 +4.1/EBogle Investment ManSmCpGrInstl SB 31.31 +.83 +6.4 +10.9 +5.9/BBoston PartnersLSEqInstl LO 11.59 -4.59 +6.7 -7.0 -3.6/E SmCpValIIInstl SV 24.04 +.61 +11.6 -6.6 +.9/B SmCpValIIInv b SV 22.90 +.59 +11.5 -6.8 +.6/BBoston TrustAsstMgmt AL 57.23 -.27 +2.4 +3.7 +9.9/A Eq LB 32.09 -.31 +3.5 +8.6 +13.4/A WaldenEquity LB 28.42 -.29 +3.4 +7.4 +13.1/BBragg Capital TrustQueensRdSmCpVal SV 28.16 +.56 +9.2 +5.2 +6.9/ABrandesIntlEqI FV 15.71 +.48 +14.3 -7.2 +.2BridgesInvm LG 86.60 -.82 +1.9 +18.8 +16.2/DBridgewayAggresivInvs1 MB 66.58 +.96 +5.2 +5.6 +1.1/E BlueChip35N LB 15.99 -.03 +4.8 +7.1 +13.1/B UltraSmCo SV 27.45 +1.49 +7.6 +13.1 +2.3/A UltraSmCoMkt d SV 12.61 +.57 +11.1 +8.5 +2.0/BBright RockMidCpGrInstl MG 23.05 +.06 +3.0 +12.5 +13.3/E QualLgCpInstl LB 19.10 -.07 +5.3 +4.5 +10.7/CBrookeld InvestmenGlbLtdInfrasI XO 12.60 -.05 +3.9 -4.4 +3.8/E GlbLtdInfrasY XO 12.59 -.05 +3.9 -4.4 +3.8/